ＩＮＣＬＵＳＩＶＥ(7078)の株価時系列情報
ＩＮＣＬＵＳＩＶＥ(7078)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 501 | 501 | 486 | 496 | 44,200 |
| 2025/06/12 | 500 | 507 | 489 | 497 | 41,000 |
| 2025/06/11 | 504 | 511 | 497 | 500 | 40,000 |
| 2025/06/10 | 493 | 507 | 492 | 503 | 27,700 |
| 2025/06/09 | 504 | 507 | 493 | 496 | 71,900 |
| 2025/06/06 | 515 | 524 | 501 | 501 | 51,000 |
| 2025/06/05 | 540 | 540 | 521 | 522 | 39,300 |
| 2025/06/04 | 527 | 545 | 520 | 530 | 70,700 |
| 2025/06/03 | 532 | 550 | 504 | 509 | 227,700 |
| 2025/06/02 | 511 | 618 | 509 | 539 | 1,329,500 |
| 2025/05/30 | 513 | 524 | 512 | 518 | 13,500 |
| 2025/05/29 | 530 | 530 | 515 | 521 | 11,300 |
| 2025/05/28 | 522 | 526 | 512 | 521 | 10,900 |
| 2025/05/27 | 510 | 521 | 509 | 520 | 16,300 |
| 2025/05/26 | 514 | 514 | 502 | 514 | 32,000 |
| 2025/05/23 | 503 | 507 | 496 | 496 | 39,700 |
| 2025/05/22 | 502 | 510 | 502 | 503 | 18,000 |
| 2025/05/21 | 503 | 513 | 503 | 508 | 16,600 |
| 2025/05/20 | 522 | 522 | 501 | 503 | 41,700 |
| 2025/05/19 | 546 | 547 | 512 | 512 | 63,200 |
| 2025/05/16 | 520 | 548 | 516 | 545 | 91,600 |
| 2025/05/15 | 481 | 524 | 477 | 513 | 97,600 |
| 2025/05/14 | 496 | 503 | 494 | 497 | 27,100 |
| 2025/05/13 | 495 | 509 | 493 | 493 | 30,100 |
| 2025/05/12 | 483 | 499 | 483 | 492 | 28,700 |
| 2025/05/09 | 476 | 486 | 475 | 479 | 22,200 |
| 2025/05/08 | 473 | 478 | 470 | 478 | 4,500 |
| 2025/05/07 | 479 | 479 | 469 | 473 | 13,800 |
| 2025/05/02 | 482 | 483 | 470 | 480 | 16,400 |
| 2025/05/01 | 477 | 485 | 474 | 474 | 10,500 |
| 2025/04/30 | 475 | 484 | 472 | 478 | 10,000 |
| 2025/04/28 | 484 | 485 | 477 | 477 | 12,500 |
| 2025/04/25 | 470 | 497 | 470 | 479 | 57,300 |
| 2025/04/24 | 482 | 482 | 467 | 470 | 27,300 |
| 2025/04/23 | 476 | 489 | 472 | 476 | 31,500 |
| 2025/04/22 | 481 | 498 | 466 | 470 | 71,700 |
| 2025/04/21 | 521 | 539 | 487 | 491 | 212,400 |
| 2025/04/18 | 442 | 518 | 441 | 514 | 377,600 |
| 2025/04/17 | 434 | 445 | 430 | 441 | 5,800 |
| 2025/04/16 | 441 | 448 | 437 | 437 | 19,300 |
| 2025/04/15 | 438 | 448 | 425 | 441 | 19,700 |
| 2025/04/14 | 450 | 450 | 438 | 438 | 18,400 |
| 2025/04/11 | 417 | 440 | 407 | 434 | 22,900 |
| 2025/04/10 | 442 | 443 | 417 | 441 | 21,900 |
| 2025/04/09 | 405 | 411 | 381 | 402 | 28,600 |
| 2025/04/08 | 400 | 421 | 391 | 413 | 48,700 |
| 2025/04/07 | 399 | 399 | 352 | 362 | 131,600 |
| 2025/04/04 | 454 | 455 | 413 | 423 | 87,200 |
| 2025/04/03 | 467 | 474 | 450 | 451 | 67,100 |
| 2025/04/02 | 479 | 479 | 468 | 470 | 30,300 |
| 2025/04/01 | 477 | 490 | 477 | 477 | 27,600 |
| 2025/03/31 | 486 | 486 | 475 | 475 | 36,400 |
| 2025/03/28 | 490 | 500 | 488 | 490 | 34,500 |
| 2025/03/27 | 494 | 498 | 491 | 491 | 12,200 |
| 2025/03/26 | 502 | 502 | 495 | 495 | 11,300 |
| 2025/03/25 | 501 | 504 | 492 | 497 | 17,000 |
| 2025/03/24 | 492 | 508 | 490 | 501 | 31,900 |
| 2025/03/21 | 498 | 500 | 492 | 492 | 16,900 |
| 2025/03/19 | 503 | 505 | 497 | 497 | 22,100 |
| 2025/03/18 | 511 | 516 | 502 | 504 | 25,600 |
| 2025/03/17 | 496 | 507 | 495 | 506 | 28,800 |
| 2025/03/14 | 492 | 496 | 487 | 496 | 7,400 |
| 2025/03/13 | 490 | 495 | 487 | 489 | 21,300 |
| 2025/03/12 | 487 | 495 | 481 | 487 | 16,100 |
| 2025/03/11 | 478 | 488 | 470 | 483 | 42,700 |
| 2025/03/10 | 487 | 493 | 485 | 491 | 15,100 |
| 2025/03/07 | 486 | 494 | 486 | 486 | 15,000 |
| 2025/03/06 | 494 | 498 | 491 | 492 | 21,200 |
| 2025/03/05 | 497 | 497 | 480 | 492 | 47,700 |
| 2025/03/04 | 503 | 507 | 491 | 494 | 74,100 |
| 2025/03/03 | 511 | 520 | 501 | 513 | 42,500 |
| 2025/02/28 | 511 | 515 | 501 | 502 | 48,200 |
| 2025/02/27 | 510 | 522 | 510 | 513 | 35,600 |
| 2025/02/26 | 520 | 520 | 505 | 510 | 49,200 |
| 2025/02/25 | 535 | 535 | 518 | 518 | 40,600 |
| 2025/02/21 | 525 | 554 | 517 | 526 | 153,400 |
| 2025/02/20 | 530 | 530 | 517 | 520 | 26,900 |
| 2025/02/19 | 524 | 543 | 524 | 527 | 62,500 |
| 2025/02/18 | 528 | 534 | 515 | 524 | 30,900 |
| 2025/02/17 | 514 | 533 | 510 | 518 | 59,600 |
| 2025/02/14 | 505 | 523 | 502 | 505 | 161,600 |
| 2025/02/13 | 536 | 544 | 530 | 533 | 86,600 |
| 2025/02/12 | 532 | 542 | 522 | 542 | 68,900 |
| 2025/02/10 | 521 | 538 | 521 | 530 | 61,500 |
| 2025/02/07 | 531 | 534 | 517 | 525 | 66,800 |
| 2025/02/06 | 531 | 557 | 523 | 525 | 338,600 |
| 2025/02/05 | 531 | 542 | 525 | 532 | 54,700 |
| 2025/02/04 | 522 | 534 | 522 | 527 | 24,400 |
| 2025/02/03 | 520 | 531 | 515 | 520 | 60,800 |
| 2025/01/31 | 534 | 534 | 522 | 525 | 50,500 |
| 2025/01/30 | 535 | 538 | 525 | 526 | 76,300 |
| 2025/01/29 | 545 | 551 | 530 | 530 | 96,200 |
| 2025/01/28 | 550 | 567 | 532 | 542 | 153,300 |
| 2025/01/27 | 551 | 573 | 542 | 548 | 193,600 |
| 2025/01/24 | 553 | 574 | 547 | 550 | 185,800 |
| 2025/01/23 | 580 | 580 | 547 | 549 | 213,500 |
| 2025/01/22 | 532 | 580 | 532 | 572 | 653,800 |
| 2025/01/21 | 528 | 589 | 513 | 522 | 939,200 |
| 2025/01/20 | 526 | 543 | 520 | 520 | 205,600 |
| 2025/01/17 | 527 | 527 | 497 | 521 | 307,800 |
| 2025/01/16 | 549 | 566 | 513 | 523 | 673,600 |
| 2025/01/15 | 595 | 607 | 540 | 543 | 497,500 |
| 2025/01/14 | 650 | 651 | 588 | 588 | 830,000 |
| 2025/01/10 | 777 | 804 | 665 | 670 | 2,444,200 |
| 2025/01/09 | 808 | 969 | 731 | 815 | 11,967,100 |
| 2025/01/08 | 628 | 628 | 628 | 628 | 14,200 |
| 2025/01/07 | 528 | 528 | 528 | 528 | 9,600 |
| 2025/01/06 | 460 | 460 | 442 | 448 | 29,700 |
| 2024/12/30 | 460 | 463 | 456 | 460 | 23,800 |
| 2024/12/27 | 450 | 468 | 450 | 458 | 13,800 |
| 2024/12/26 | 446 | 458 | 445 | 450 | 46,300 |
| 2024/12/25 | 454 | 459 | 445 | 447 | 32,500 |
| 2024/12/24 | 469 | 469 | 455 | 455 | 52,600 |
| 2024/12/23 | 476 | 480 | 468 | 472 | 17,300 |
| 2024/12/20 | 478 | 491 | 475 | 478 | 16,000 |
| 2024/12/19 | 481 | 485 | 467 | 480 | 20,600 |
| 2024/12/18 | 500 | 500 | 485 | 491 | 11,900 |
| 2024/12/17 | 515 | 515 | 499 | 500 | 12,200 |
| 2024/12/16 | 511 | 511 | 491 | 507 | 28,200 |
| 2024/12/13 | 508 | 546 | 500 | 515 | 76,900 |
| 2024/12/12 | 509 | 509 | 495 | 508 | 37,900 |
| 2024/12/11 | 462 | 509 | 462 | 509 | 76,800 |
| 2024/12/10 | 470 | 471 | 450 | 462 | 39,500 |
| 2024/12/09 | 463 | 470 | 456 | 467 | 24,800 |
| 2024/12/06 | 465 | 467 | 455 | 460 | 17,500 |
| 2024/12/05 | 450 | 467 | 448 | 462 | 29,200 |
| 2024/12/04 | 452 | 455 | 447 | 447 | 11,700 |
| 2024/12/03 | 451 | 457 | 447 | 451 | 20,600 |
| 2024/12/02 | 469 | 469 | 451 | 451 | 14,900 |
| 2024/11/29 | 464 | 470 | 464 | 469 | 11,600 |
| 2024/11/28 | 484 | 484 | 468 | 468 | 12,100 |
| 2024/11/27 | 473 | 495 | 472 | 488 | 18,200 |
| 2024/11/26 | 457 | 475 | 457 | 470 | 18,600 |
| 2024/11/25 | 455 | 460 | 455 | 459 | 11,100 |
| 2024/11/22 | 469 | 469 | 456 | 457 | 7,500 |
| 2024/11/21 | 466 | 475 | 462 | 469 | 15,000 |
| 2024/11/20 | 451 | 470 | 451 | 466 | 21,200 |
| 2024/11/19 | 449 | 459 | 449 | 451 | 12,000 |
| 2024/11/18 | 455 | 458 | 449 | 449 | 19,300 |
| 2024/11/15 | 455 | 475 | 452 | 459 | 41,600 |
| 2024/11/14 | 472 | 480 | 467 | 469 | 18,700 |
| 2024/11/13 | 465 | 475 | 460 | 468 | 10,500 |
| 2024/11/12 | 478 | 493 | 465 | 465 | 38,300 |
| 2024/11/11 | 487 | 489 | 476 | 479 | 11,500 |
| 2024/11/08 | 498 | 498 | 482 | 487 | 10,500 |
| 2024/11/07 | 490 | 497 | 485 | 497 | 19,200 |
| 2024/11/06 | 491 | 493 | 484 | 490 | 10,100 |
| 2024/11/05 | 489 | 496 | 479 | 494 | 13,000 |
| 2024/11/01 | 476 | 489 | 475 | 489 | 13,400 |
| 2024/10/31 | 474 | 482 | 474 | 482 | 7,000 |
| 2024/10/30 | 479 | 484 | 473 | 475 | 32,100 |
| 2024/10/29 | 476 | 487 | 469 | 475 | 29,000 |
| 2024/10/28 | 464 | 475 | 457 | 475 | 25,800 |
| 2024/10/25 | 471 | 475 | 454 | 465 | 22,200 |
| 2024/10/24 | 481 | 482 | 455 | 465 | 28,600 |
| 2024/10/23 | 502 | 502 | 480 | 480 | 17,300 |
| 2024/10/22 | 517 | 517 | 496 | 497 | 26,200 |
| 2024/10/21 | 513 | 518 | 509 | 510 | 5,700 |
| 2024/10/18 | 510 | 516 | 510 | 510 | 4,400 |
| 2024/10/17 | 509 | 514 | 509 | 510 | 4,700 |
| 2024/10/16 | 518 | 520 | 509 | 512 | 5,400 |
| 2024/10/15 | 517 | 520 | 506 | 520 | 9,800 |
| 2024/10/11 | 513 | 520 | 511 | 514 | 7,900 |
| 2024/10/10 | 525 | 525 | 512 | 513 | 22,200 |
| 2024/10/09 | 524 | 525 | 521 | 525 | 5,800 |
| 2024/10/08 | 528 | 528 | 521 | 524 | 10,100 |
| 2024/10/07 | 542 | 542 | 530 | 530 | 11,500 |
| 2024/10/04 | 540 | 585 | 521 | 542 | 93,100 |
| 2024/10/03 | 535 | 540 | 526 | 530 | 15,600 |
| 2024/10/02 | 536 | 537 | 516 | 518 | 20,800 |
| 2024/10/01 | 524 | 538 | 524 | 526 | 6,500 |
| 2024/09/30 | 522 | 535 | 513 | 523 | 48,100 |
| 2024/09/27 | 560 | 569 | 536 | 562 | 36,300 |
| 2024/09/26 | 538 | 557 | 523 | 530 | 21,600 |
| 2024/09/25 | 534 | 544 | 520 | 535 | 15,100 |
| 2024/09/24 | 540 | 542 | 525 | 525 | 21,400 |
| 2024/09/20 | 542 | 551 | 521 | 540 | 17,600 |
| 2024/09/19 | 516 | 561 | 516 | 522 | 57,100 |
| 2024/09/18 | 515 | 538 | 514 | 514 | 9,500 |
| 2024/09/17 | 523 | 525 | 512 | 514 | 9,300 |
| 2024/09/13 | 532 | 532 | 521 | 525 | 8,900 |
| 2024/09/12 | 521 | 543 | 521 | 535 | 15,600 |
| 2024/09/11 | 537 | 550 | 514 | 518 | 37,000 |
| 2024/09/10 | 540 | 551 | 538 | 545 | 7,500 |
| 2024/09/09 | 532 | 549 | 528 | 540 | 31,500 |
| 2024/09/06 | 569 | 580 | 550 | 552 | 29,600 |
| 2024/09/05 | 560 | 585 | 556 | 564 | 20,700 |
| 2024/09/04 | 560 | 578 | 552 | 562 | 36,400 |
| 2024/09/03 | 546 | 591 | 546 | 584 | 34,900 |
| 2024/09/02 | 540 | 556 | 539 | 550 | 13,000 |
| 2024/08/30 | 536 | 550 | 536 | 541 | 13,600 |
| 2024/08/29 | 550 | 557 | 543 | 543 | 9,000 |
| 2024/08/28 | 565 | 565 | 546 | 557 | 5,600 |
| 2024/08/27 | 549 | 565 | 546 | 555 | 17,800 |
| 2024/08/26 | 526 | 561 | 526 | 554 | 26,000 |
| 2024/08/23 | 534 | 553 | 519 | 526 | 28,500 |
| 2024/08/22 | 534 | 542 | 532 | 532 | 9,700 |
| 2024/08/21 | 527 | 548 | 527 | 532 | 10,900 |
| 2024/08/20 | 521 | 537 | 521 | 528 | 29,500 |
| 2024/08/19 | 520 | 530 | 503 | 511 | 13,600 |