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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 511 | 525 | 511 | 521 | 18,900 |
| 2024/08/15 | 532 | 532 | 506 | 508 | 46,100 |
| 2024/08/14 | 512 | 538 | 498 | 522 | 53,900 |
| 2024/08/13 | 525 | 560 | 523 | 542 | 45,800 |
| 2024/08/09 | 500 | 528 | 495 | 510 | 42,900 |
| 2024/08/08 | 491 | 506 | 471 | 497 | 55,700 |
| 2024/08/07 | 473 | 510 | 465 | 492 | 66,700 |
| 2024/08/06 | 522 | 522 | 484 | 484 | 55,800 |
| 2024/08/05 | 496 | 500 | 451 | 451 | 157,600 |
| 2024/08/02 | 580 | 589 | 549 | 551 | 96,900 |
| 2024/08/01 | 650 | 654 | 605 | 612 | 73,000 |
| 2024/07/31 | 654 | 663 | 645 | 650 | 27,500 |
| 2024/07/30 | 658 | 664 | 652 | 655 | 12,300 |
| 2024/07/29 | 661 | 669 | 658 | 660 | 14,100 |
| 2024/07/26 | 651 | 663 | 649 | 659 | 21,500 |
| 2024/07/25 | 651 | 669 | 651 | 652 | 35,300 |
| 2024/07/24 | 670 | 681 | 663 | 670 | 18,500 |
| 2024/07/23 | 676 | 689 | 664 | 670 | 24,700 |
| 2024/07/22 | 693 | 693 | 662 | 676 | 31,700 |
| 2024/07/19 | 714 | 715 | 691 | 694 | 30,800 |
| 2024/07/18 | 732 | 739 | 709 | 720 | 21,700 |
| 2024/07/17 | 738 | 738 | 729 | 736 | 19,400 |
| 2024/07/16 | 721 | 732 | 719 | 728 | 24,000 |
| 2024/07/12 | 714 | 725 | 713 | 724 | 13,300 |
| 2024/07/11 | 731 | 731 | 707 | 717 | 24,100 |
| 2024/07/10 | 725 | 740 | 716 | 726 | 36,000 |
| 2024/07/09 | 711 | 725 | 709 | 717 | 24,500 |
| 2024/07/08 | 710 | 722 | 705 | 711 | 21,600 |
| 2024/07/05 | 721 | 750 | 706 | 716 | 138,000 |
| 2024/07/04 | 694 | 703 | 691 | 694 | 19,700 |
| 2024/07/03 | 696 | 709 | 690 | 693 | 20,300 |
| 2024/07/02 | 688 | 700 | 688 | 690 | 14,200 |
| 2024/07/01 | 718 | 718 | 688 | 688 | 36,500 |
| 2024/06/28 | 727 | 728 | 702 | 705 | 59,700 |
| 2024/06/27 | 697 | 733 | 681 | 712 | 120,500 |
| 2024/06/26 | 655 | 680 | 655 | 671 | 41,500 |
| 2024/06/25 | 649 | 662 | 649 | 653 | 11,100 |
| 2024/06/24 | 646 | 678 | 645 | 651 | 52,600 |
| 2024/06/21 | 643 | 654 | 643 | 645 | 9,300 |
| 2024/06/20 | 644 | 664 | 640 | 647 | 7,200 |
| 2024/06/19 | 642 | 660 | 642 | 646 | 27,000 |
| 2024/06/18 | 647 | 661 | 640 | 645 | 14,900 |
| 2024/06/17 | 645 | 650 | 639 | 645 | 22,300 |
| 2024/06/14 | 641 | 674 | 641 | 655 | 55,300 |
| 2024/06/13 | 651 | 657 | 647 | 653 | 11,600 |
| 2024/06/12 | 648 | 653 | 639 | 650 | 14,100 |
| 2024/06/11 | 653 | 653 | 635 | 638 | 18,700 |
| 2024/06/10 | 639 | 652 | 639 | 652 | 15,400 |
| 2024/06/07 | 650 | 659 | 640 | 642 | 33,700 |
| 2024/06/06 | 719 | 719 | 652 | 652 | 111,400 |
| 2024/06/05 | 713 | 720 | 704 | 705 | 16,100 |
| 2024/06/04 | 695 | 719 | 694 | 715 | 30,400 |
| 2024/06/03 | 701 | 702 | 690 | 693 | 11,500 |
| 2024/05/31 | 675 | 700 | 675 | 700 | 22,900 |
| 2024/05/30 | 659 | 678 | 659 | 675 | 38,700 |
| 2024/05/29 | 693 | 696 | 669 | 669 | 33,600 |
| 2024/05/28 | 686 | 710 | 686 | 695 | 38,400 |
| 2024/05/27 | 689 | 699 | 681 | 686 | 19,100 |
| 2024/05/24 | 717 | 729 | 687 | 687 | 89,500 |
| 2024/05/23 | 720 | 797 | 713 | 735 | 223,300 |
| 2024/05/22 | 725 | 740 | 712 | 720 | 29,600 |
| 2024/05/21 | 747 | 782 | 734 | 734 | 142,800 |
| 2024/05/20 | 710 | 742 | 698 | 732 | 119,300 |
| 2024/05/17 | 645 | 725 | 645 | 707 | 331,200 |
| 2024/05/16 | 666 | 668 | 638 | 645 | 24,700 |
| 2024/05/15 | 656 | 677 | 634 | 667 | 74,100 |
| 2024/05/14 | 611 | 640 | 611 | 640 | 82,100 |
| 2024/05/13 | 633 | 633 | 625 | 625 | 21,600 |
| 2024/05/10 | 644 | 648 | 630 | 630 | 26,200 |
| 2024/05/09 | 651 | 652 | 639 | 643 | 13,500 |
| 2024/05/08 | 648 | 661 | 643 | 645 | 25,300 |
| 2024/05/07 | 636 | 648 | 636 | 644 | 14,700 |
| 2024/05/02 | 636 | 640 | 631 | 633 | 17,700 |
| 2024/05/01 | 645 | 645 | 632 | 641 | 18,500 |
| 2024/04/30 | 651 | 651 | 641 | 644 | 19,500 |
| 2024/04/26 | 668 | 668 | 646 | 651 | 25,200 |
| 2024/04/25 | 662 | 676 | 660 | 668 | 45,900 |
| 2024/04/24 | 663 | 673 | 660 | 665 | 31,400 |
| 2024/04/23 | 658 | 665 | 653 | 655 | 17,000 |
| 2024/04/22 | 650 | 688 | 645 | 661 | 99,400 |
| 2024/04/19 | 668 | 670 | 648 | 651 | 41,100 |
| 2024/04/18 | 658 | 684 | 654 | 677 | 29,400 |
| 2024/04/17 | 670 | 670 | 655 | 661 | 31,200 |
| 2024/04/16 | 670 | 673 | 663 | 667 | 40,300 |
| 2024/04/15 | 672 | 680 | 671 | 679 | 19,900 |
| 2024/04/12 | 697 | 697 | 681 | 681 | 23,300 |
| 2024/04/11 | 710 | 710 | 685 | 690 | 29,600 |
| 2024/04/10 | 695 | 714 | 695 | 710 | 41,300 |
| 2024/04/09 | 698 | 698 | 684 | 695 | 29,300 |
| 2024/04/08 | 683 | 704 | 683 | 702 | 37,400 |
| 2024/04/05 | 691 | 696 | 672 | 678 | 87,900 |
| 2024/04/04 | 710 | 719 | 690 | 702 | 79,800 |
| 2024/04/03 | 704 | 716 | 697 | 704 | 44,900 |
| 2024/04/02 | 734 | 734 | 711 | 711 | 50,300 |
| 2024/04/01 | 768 | 770 | 735 | 736 | 22,800 |
| 2024/03/29 | 743 | 755 | 743 | 755 | 20,500 |
| 2024/03/28 | 752 | 760 | 738 | 740 | 44,700 |
| 2024/03/27 | 755 | 785 | 748 | 756 | 109,500 |
| 2024/03/26 | 741 | 766 | 723 | 749 | 291,500 |
| 2024/03/25 | 732 | 760 | 730 | 749 | 55,400 |
| 2024/03/22 | 738 | 738 | 722 | 733 | 29,400 |
| 2024/03/21 | 733 | 748 | 731 | 737 | 35,000 |
| 2024/03/19 | 752 | 752 | 720 | 730 | 71,200 |
| 2024/03/18 | 740 | 747 | 732 | 742 | 49,200 |
| 2024/03/15 | 765 | 769 | 738 | 741 | 94,000 |
| 2024/03/14 | 756 | 808 | 751 | 775 | 227,600 |
| 2024/03/13 | 764 | 787 | 754 | 759 | 55,900 |
| 2024/03/12 | 747 | 758 | 737 | 756 | 43,600 |
| 2024/03/11 | 766 | 775 | 746 | 746 | 71,300 |
| 2024/03/08 | 780 | 790 | 762 | 780 | 140,500 |
| 2024/03/07 | 818 | 821 | 794 | 794 | 81,200 |
| 2024/03/06 | 785 | 818 | 778 | 811 | 96,200 |
| 2024/03/05 | 799 | 799 | 767 | 785 | 104,200 |
| 2024/03/04 | 790 | 807 | 781 | 800 | 72,000 |
| 2024/03/01 | 803 | 803 | 780 | 790 | 68,000 |
| 2024/02/29 | 795 | 799 | 777 | 799 | 65,900 |
| 2024/02/28 | 801 | 812 | 791 | 793 | 55,700 |
| 2024/02/27 | 814 | 814 | 790 | 801 | 126,000 |
| 2024/02/26 | 810 | 839 | 798 | 815 | 63,900 |
| 2024/02/22 | 850 | 854 | 814 | 814 | 102,900 |
| 2024/02/21 | 874 | 874 | 839 | 845 | 84,000 |
| 2024/02/20 | 860 | 885 | 853 | 880 | 59,100 |
| 2024/02/19 | 879 | 891 | 845 | 845 | 106,800 |
| 2024/02/16 | 854 | 874 | 830 | 851 | 161,100 |
| 2024/02/15 | 935 | 944 | 849 | 861 | 284,800 |
| 2024/02/14 | 930 | 941 | 925 | 934 | 43,900 |
| 2024/02/13 | 959 | 960 | 933 | 940 | 94,800 |
| 2024/02/09 | 951 | 958 | 945 | 955 | 41,900 |
| 2024/02/08 | 951 | 954 | 938 | 951 | 57,100 |
| 2024/02/07 | 967 | 967 | 950 | 952 | 76,900 |
| 2024/02/06 | 962 | 972 | 961 | 967 | 33,100 |
| 2024/02/05 | 964 | 969 | 959 | 969 | 17,700 |
| 2024/02/02 | 964 | 970 | 960 | 965 | 17,800 |
| 2024/02/01 | 969 | 972 | 955 | 968 | 42,800 |
| 2024/01/31 | 970 | 978 | 967 | 975 | 41,800 |
| 2024/01/30 | 962 | 978 | 962 | 975 | 31,400 |
| 2024/01/29 | 971 | 975 | 960 | 966 | 25,600 |
| 2024/01/26 | 966 | 984 | 961 | 967 | 82,900 |
| 2024/01/25 | 957 | 970 | 954 | 968 | 39,300 |
| 2024/01/24 | 965 | 966 | 954 | 965 | 34,100 |
| 2024/01/23 | 963 | 971 | 955 | 964 | 31,500 |
| 2024/01/22 | 960 | 969 | 952 | 961 | 37,200 |
| 2024/01/19 | 961 | 971 | 950 | 956 | 38,900 |
| 2024/01/18 | 950 | 969 | 948 | 959 | 41,900 |
| 2024/01/17 | 963 | 964 | 950 | 951 | 47,400 |
| 2024/01/16 | 969 | 976 | 959 | 961 | 42,500 |
| 2024/01/15 | 970 | 974 | 963 | 965 | 30,900 |
| 2024/01/12 | 967 | 977 | 960 | 970 | 61,900 |
| 2024/01/11 | 982 | 982 | 966 | 970 | 40,900 |
| 2024/01/10 | 976 | 988 | 969 | 978 | 59,600 |
| 2024/01/09 | 970 | 979 | 965 | 975 | 64,900 |
| 2024/01/05 | 963 | 974 | 957 | 964 | 38,400 |
| 2024/01/04 | 969 | 979 | 955 | 969 | 37,900 |
| 2023/12/29 | 969 | 972 | 959 | 971 | 24,400 |
| 2023/12/28 | 970 | 978 | 956 | 968 | 68,800 |
| 2023/12/27 | 949 | 972 | 949 | 969 | 100,000 |
| 2023/12/26 | 961 | 961 | 943 | 943 | 55,900 |
| 2023/12/25 | 940 | 956 | 935 | 949 | 48,200 |
| 2023/12/22 | 945 | 957 | 932 | 932 | 33,900 |
| 2023/12/21 | 945 | 952 | 942 | 947 | 20,000 |
| 2023/12/20 | 962 | 974 | 954 | 957 | 70,100 |
| 2023/12/19 | 936 | 959 | 935 | 959 | 65,000 |
| 2023/12/18 | 930 | 942 | 912 | 937 | 85,500 |
| 2023/12/15 | 930 | 945 | 923 | 933 | 61,300 |
| 2023/12/14 | 948 | 960 | 924 | 928 | 109,500 |
| 2023/12/13 | 936 | 953 | 935 | 948 | 56,700 |
| 2023/12/12 | 955 | 955 | 934 | 936 | 58,100 |