日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 890 902 889 899 3,100
2020/12/29 865 903 865 890 3,600
2020/12/28 910 910 860 862 15,000
2020/12/25 911 921 907 908 9,500
2020/12/24 921 931 910 911 10,000
2020/12/23 947 947 915 936 6,600
2020/12/22 994 1,000 925 947 9,600
2020/12/21 1,030 1,030 991 999 7,600
2020/12/18 1,036 1,037 1,023 1,037 2,400
2020/12/17 1,040 1,052 1,029 1,029 1,800
2020/12/16 1,048 1,060 1,040 1,040 3,000
2020/12/15 1,045 1,060 1,045 1,054 2,600
2020/12/14 1,053 1,060 1,050 1,054 6,100
2020/12/11 1,084 1,084 1,057 1,061 2,400
2020/12/10 1,070 1,071 1,052 1,068 5,000
2020/12/09 1,073 1,080 1,072 1,072 1,900
2020/12/08 1,082 1,082 1,072 1,075 1,600
2020/12/07 1,081 1,081 1,073 1,075 2,300
2020/12/04 1,086 1,090 1,076 1,076 1,600
2020/12/03 1,084 1,093 1,072 1,093 4,000
2020/12/02 1,098 1,101 1,081 1,083 5,600
2020/12/01 1,070 1,087 1,070 1,084 2,700
2020/11/30 1,099 1,099 1,063 1,094 2,200
2020/11/27 1,090 1,103 1,068 1,086 4,500
2020/11/26 1,112 1,112 1,091 1,104 1,400
2020/11/25 1,122 1,129 1,089 1,089 1,900
2020/11/24 1,125 1,125 1,111 1,112 1,600
2020/11/20 1,112 1,128 1,104 1,111 2,400
2020/11/19 1,104 1,121 1,100 1,111 600
2020/11/18 1,131 1,154 1,103 1,121 3,500
2020/11/17 1,181 1,189 1,110 1,161 8,400
2020/11/16 1,215 1,279 1,192 1,200 7,300
2020/11/13 1,151 1,209 1,150 1,199 2,700
2020/11/12 1,169 1,186 1,165 1,185 2,200
2020/11/11 1,169 1,182 1,165 1,169 4,400
2020/11/10 1,200 1,210 1,175 1,185 2,800
2020/11/09 1,200 1,210 1,185 1,185 4,400
2020/11/06 1,179 1,210 1,179 1,197 2,800
2020/11/05 1,122 1,156 1,122 1,138 2,300
2020/11/04 1,121 1,139 1,121 1,123 1,500
2020/11/02 1,120 1,136 1,095 1,095 3,500
2020/10/30 1,203 1,203 1,120 1,120 7,000
2020/10/29 1,196 1,203 1,195 1,203 900
2020/10/28 1,197 1,217 1,196 1,196 1,200
2020/10/27 1,198 1,210 1,196 1,197 4,000
2020/10/26 1,240 1,240 1,200 1,203 4,700
2020/10/23 1,252 1,263 1,213 1,249 7,100
2020/10/22 1,260 1,260 1,235 1,236 2,700
2020/10/21 1,237 1,267 1,237 1,261 4,300
2020/10/20 1,275 1,275 1,241 1,260 4,600
2020/10/19 1,261 1,284 1,234 1,270 4,700
2020/10/16 1,333 1,334 1,231 1,256 12,700
2020/10/15 1,420 1,422 1,350 1,355 11,800
2020/10/14 1,420 1,440 1,420 1,438 2,400
2020/10/13 1,465 1,465 1,401 1,427 7,700
2020/10/12 1,436 1,459 1,425 1,449 5,300
2020/10/09 1,425 1,429 1,400 1,420 4,000
2020/10/08 1,422 1,438 1,420 1,420 3,900
2020/10/07 1,480 1,480 1,421 1,425 7,100
2020/10/06 1,441 1,490 1,441 1,480 11,800
2020/10/05 1,453 1,490 1,416 1,435 13,200
2020/10/02 1,468 1,499 1,385 1,415 18,200
2020/09/30 1,417 1,484 1,380 1,474 14,800
2020/09/29 1,349 1,420 1,349 1,387 14,000
2020/09/28 1,400 1,400 1,329 1,335 5,500
2020/09/25 1,373 1,373 1,331 1,333 5,000
2020/09/24 1,384 1,384 1,285 1,313 6,400
2020/09/23 1,396 1,396 1,345 1,375 5,500
2020/09/18 1,401 1,409 1,358 1,396 5,000
2020/09/17 1,441 1,457 1,408 1,414 8,000
2020/09/16 1,490 1,490 1,440 1,460 8,300
2020/09/15 1,505 1,515 1,446 1,460 9,800
2020/09/14 1,498 1,547 1,428 1,488 23,900
2020/09/11 1,401 1,566 1,401 1,498 57,100
2020/09/10 1,272 1,444 1,272 1,371 26,000
2020/09/09 1,267 1,280 1,251 1,256 3,200
2020/09/08 1,288 1,288 1,233 1,267 8,300
2020/09/07 1,230 1,263 1,221 1,258 7,300
2020/09/04 1,220 1,259 1,220 1,242 10,800
2020/09/03 1,310 1,312 1,245 1,265 13,900
2020/09/02 1,330 1,341 1,309 1,309 7,300
2020/09/01 1,323 1,355 1,301 1,330 8,500
2020/08/31 1,272 1,315 1,266 1,293 10,600
2020/08/28 1,367 1,407 1,222 1,250 41,100
2020/08/27 1,770 1,770 1,400 1,427 180,800
2020/08/26 1,193 1,470 1,162 1,470 118,800
2020/08/25 1,168 1,176 1,160 1,170 5,800
2020/08/24 1,150 1,161 1,130 1,148 4,500
2020/08/21 1,116 1,150 1,116 1,150 2,500
2020/08/20 1,129 1,135 1,114 1,120 2,700
2020/08/19 1,125 1,135 1,117 1,129 3,500
2020/08/18 1,140 1,149 1,114 1,125 7,600
2020/08/17 1,181 1,181 1,120 1,141 5,500
2020/08/14 1,174 1,195 1,167 1,193 5,900
2020/08/13 1,165 1,190 1,158 1,185 4,500
2020/08/12 1,090 1,166 1,090 1,159 4,700
2020/08/11 1,161 1,194 1,132 1,145 7,400
2020/08/07 1,153 1,200 1,153 1,177 1,600
2020/08/06 1,159 1,228 1,159 1,173 10,000
2020/08/05 1,139 1,170 1,139 1,159 4,000
2020/08/04 1,143 1,143 1,113 1,120 2,600
2020/08/03 1,125 1,149 1,113 1,123 4,800
2020/07/31 1,152 1,152 1,151 1,151 1,900
2020/07/30 1,160 1,171 1,155 1,167 3,000
2020/07/29 1,179 1,190 1,148 1,151 2,800
2020/07/28 1,226 1,227 1,209 1,209 1,600
2020/07/27 1,225 1,226 1,206 1,226 700
2020/07/22 1,251 1,251 1,230 1,230 300
2020/07/21 1,171 1,260 1,150 1,251 5,800
2020/07/20 1,240 1,240 1,163 1,201 6,000
2020/07/17 1,325 1,325 1,214 1,246 12,800
2020/07/16 1,340 1,342 1,315 1,322 3,200
2020/07/15 1,434 1,434 1,308 1,332 16,500
2020/07/14 1,420 1,448 1,420 1,437 2,700
2020/07/13 1,450 1,460 1,424 1,424 4,700
2020/07/10 1,480 1,520 1,480 1,480 8,400
2020/07/09 1,570 1,570 1,470 1,520 8,700
2020/07/08 1,466 1,548 1,466 1,534 3,200
2020/07/07 1,455 1,490 1,455 1,490 3,200
2020/07/06 1,466 1,490 1,430 1,476 7,300
2020/07/03 1,420 1,506 1,413 1,506 7,400
2020/07/02 1,590 1,593 1,480 1,480 9,000
2020/07/01 1,627 1,662 1,607 1,610 6,400
2020/06/30 1,726 1,759 1,630 1,665 5,000
2020/06/29 1,749 1,840 1,712 1,731 21,200
2020/06/26 1,790 1,792 1,740 1,781 27,600
2020/06/25 1,719 1,793 1,621 1,793 23,500
2020/06/24 1,602 1,685 1,553 1,685 27,100
2020/06/23 1,481 1,631 1,451 1,579 24,400
2020/06/22 1,486 1,513 1,469 1,471 8,600
2020/06/19 1,472 1,500 1,452 1,494 8,200
2020/06/18 1,450 1,471 1,425 1,471 4,200
2020/06/17 1,465 1,465 1,435 1,454 2,600
2020/06/16 1,439 1,489 1,439 1,450 4,000
2020/06/15 1,500 1,540 1,433 1,433 9,200
2020/06/12 1,423 1,530 1,410 1,500 13,900
2020/06/11 1,643 1,643 1,567 1,567 12,600
2020/06/10 1,654 1,654 1,624 1,648 10,300
2020/06/09 1,720 1,730 1,636 1,680 8,800
2020/06/08 1,660 1,719 1,660 1,710 7,800
2020/06/05 1,655 1,655 1,612 1,649 12,000
2020/06/04 1,700 1,720 1,653 1,667 12,000
2020/06/03 1,782 1,808 1,640 1,670 18,500
2020/06/02 1,650 1,759 1,650 1,729 24,400
2020/06/01 1,561 1,619 1,561 1,619 15,100
2020/05/29 1,566 1,575 1,512 1,556 8,200
2020/05/28 1,612 1,649 1,555 1,566 22,900
2020/05/27 1,705 1,708 1,671 1,685 9,000
2020/05/26 1,726 1,759 1,665 1,665 16,100
2020/05/25 1,746 1,788 1,708 1,726 12,800
2020/05/22 1,741 1,765 1,704 1,706 10,500
2020/05/21 1,777 1,777 1,718 1,731 13,000
2020/05/20 1,690 1,797 1,690 1,777 22,200
2020/05/19 1,665 1,719 1,653 1,685 13,600
2020/05/18 1,685 1,699 1,650 1,657 13,800
2020/05/15 1,797 1,822 1,701 1,760 22,900
2020/05/14 1,903 1,950 1,750 1,797 69,900
2020/05/13 1,570 1,969 1,543 1,911 184,800
2020/05/12 1,470 1,603 1,465 1,596 14,500
2020/05/11 1,385 1,488 1,385 1,451 38,300
2020/05/08 1,380 1,400 1,280 1,364 16,400
2020/05/07 1,255 1,409 1,242 1,370 36,900
2020/05/01 1,234 1,234 1,220 1,234 3,700
2020/04/30 1,256 1,269 1,202 1,230 12,500
2020/04/28 1,253 1,269 1,208 1,215 9,300
2020/04/27 1,291 1,306 1,257 1,264 12,200
2020/04/24 1,320 1,389 1,281 1,282 13,600
2020/04/23 1,299 1,460 1,299 1,331 35,800
2020/04/22 1,313 1,340 1,251 1,269 30,000
2020/04/21 1,648 1,650 1,312 1,433 117,400
2020/04/20 1,228 1,498 1,180 1,498 95,300
2020/04/17 1,214 1,266 1,120 1,198 32,500
2020/04/16 1,150 1,150 1,039 1,094 38,200
2020/04/15 1,261 1,261 1,170 1,187 20,600
2020/04/14 1,241 1,280 1,165 1,278 35,100
2020/04/13 1,344 1,424 1,217 1,280 57,700
2020/04/10 1,093 1,349 1,080 1,290 155,700
2020/04/09 1,002 1,117 1,002 1,117 56,000
2020/04/08 880 1,030 880 967 27,200
2020/04/07 851 900 851 880 6,000
2020/04/06 791 851 781 851 5,800
2020/04/03 850 850 800 820 6,500
2020/04/02 824 831 803 828 2,900
2020/04/01 820 868 820 831 4,600
2020/03/31 860 876 820 823 5,300
2020/03/30 862 865 852 853 3,600
2020/03/27 899 908 874 877 6,200
2020/03/26 910 956 879 882 12,000
2020/03/25 934 989 928 978 32,800
2020/03/24 846 951 846 919 37,500
2020/03/23 797 848 764 834 7,500
2020/03/19 862 865 811 812 12,100
2020/03/18 952 952 877 877 22,300
2020/03/17 810 887 809 877 21,400
2020/03/16 940 949 850 850 31,500
2020/03/13 966 990 891 895 90,200
2020/03/12 1,287 1,321 1,153 1,191 21,100
2020/03/11 1,443 1,448 1,347 1,377 4,700
2020/03/10 1,397 1,417 1,211 1,383 12,500
2020/03/09 1,611 1,611 1,375 1,440 18,100
2020/03/06 1,780 1,800 1,761 1,771 6,300
2020/03/05 1,900 1,919 1,854 1,885 6,300
2020/03/04 1,800 1,879 1,770 1,845 5,200
2020/03/03 1,811 1,949 1,811 1,828 9,300
2020/03/02 1,707 1,780 1,650 1,771 13,300
2020/02/28 1,750 1,790 1,552 1,562 27,100
2020/02/27 2,140 2,199 1,896 1,950 16,100
2020/02/26 2,118 2,200 2,042 2,140 9,000
2020/02/25 2,095 2,201 2,095 2,168 11,100
2020/02/21 2,282 2,318 2,280 2,295 3,000
2020/02/20 2,373 2,375 2,335 2,343 3,700
2020/02/19 2,308 2,342 2,242 2,323 7,000
2020/02/18 2,433 2,433 2,183 2,308 23,500
2020/02/17 2,433 2,440 2,381 2,398 4,600
2020/02/14 2,542 2,542 2,483 2,483 3,400
2020/02/13 2,478 2,499 2,454 2,498 3,400
2020/02/12 2,462 2,499 2,451 2,493 4,000
2020/02/10 2,496 2,530 2,485 2,499 1,600
2020/02/07 2,540 2,546 2,510 2,546 3,500
2020/02/06 2,586 2,586 2,485 2,541 14,300
2020/02/05 2,615 2,639 2,555 2,598 7,700
2020/02/04 2,632 2,632 2,550 2,611 6,900
2020/02/03 2,417 2,600 2,411 2,590 11,200
2020/01/31 2,609 2,630 2,565 2,617 7,400
2020/01/30 2,753 2,811 2,424 2,659 30,000
2020/01/29 2,825 2,825 2,767 2,767 5,800
2020/01/28 2,815 2,820 2,750 2,775 11,200
2020/01/27 2,860 2,942 2,819 2,860 23,900
2020/01/24 3,020 3,080 2,978 3,030 31,000
2020/01/23 2,994 3,040 2,970 2,976 11,600
2020/01/22 3,060 3,145 2,967 2,991 46,600
2020/01/21 2,881 2,975 2,865 2,966 21,700
2020/01/20 2,855 2,885 2,855 2,885 4,800
2020/01/17 2,891 2,898 2,816 2,846 13,100
2020/01/16 2,855 2,879 2,825 2,841 6,500
2020/01/15 2,819 2,884 2,805 2,883 10,900
2020/01/14 2,937 2,952 2,840 2,845 34,300
2020/01/10 2,970 2,975 2,905 2,920 16,600
2020/01/09 2,979 3,005 2,934 2,965 21,800
2020/01/08 3,030 3,030 2,901 2,938 32,300
2020/01/07 2,917 3,070 2,907 3,045 49,600
2020/01/06 2,934 2,970 2,900 2,905 25,700

このページの先頭へ