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
2021/12/30 1,292 1,292 1,189 1,196 129,800
2021/12/29 1,266 1,308 1,245 1,245 133,000
2021/12/28 1,233 1,270 1,220 1,266 195,400
2021/12/27 1,300 1,331 1,193 1,233 297,600
2021/12/24 1,292 1,376 1,287 1,310 198,800
2021/12/23 1,338 1,352 1,305 1,316 156,100
2021/12/22 1,362 1,394 1,303 1,338 276,700
2021/12/21 1,422 1,477 1,368 1,388 205,600
2021/12/20 1,445 1,669 1,366 1,424 1,339,900
2021/12/17 1,423 1,567 1,360 1,395 505,800
2021/12/16 1,496 1,523 1,410 1,410 314,800
2021/12/15 1,598 1,644 1,502 1,510 715,500
2021/12/14 1,488 1,778 1,481 1,711 3,138,200
2021/12/13 1,685 1,734 1,342 1,478 1,603,400
2021/12/10 1,704 1,704 1,704 1,704 38,600
2021/12/09 2,404 2,532 2,204 2,204 1,755,900
2021/12/08 2,817 2,940 2,627 2,704 2,716,500
2021/12/07 2,763 3,230 2,357 2,867 6,739,200
2021/12/06 2,813 2,813 2,813 2,813 30,200
2021/12/03 2,080 2,313 2,071 2,313 727,500
2021/12/02 1,824 2,043 1,728 1,913 485,100
2021/12/01 2,110 2,110 1,694 1,852 560,600
2021/11/30 2,359 2,373 1,890 2,010 548,500
2021/11/29 2,413 2,590 2,128 2,260 840,700
2021/11/26 2,534 2,713 2,453 2,613 1,080,900
2021/11/25 2,243 2,480 2,212 2,453 703,500
2021/11/24 2,083 2,485 2,057 2,231 1,337,900
2021/11/22 2,111 2,295 2,000 2,111 647,700
2021/11/19 2,269 2,418 2,118 2,150 716,600
2021/11/18 2,230 2,430 2,203 2,319 1,230,600
2021/11/17 2,121 2,399 1,974 2,130 1,954,800
2021/11/16 2,031 2,271 1,892 2,271 1,794,500
2021/11/15 1,842 2,027 1,627 1,871 3,076,400
2021/11/12 2,135 2,171 1,768 1,802 1,287,000
2021/11/11 2,510 2,579 1,975 2,111 1,797,600
2021/11/10 2,770 2,842 2,410 2,460 2,494,600
2021/11/09 3,260 3,445 2,910 2,910 922,900
2021/11/08 4,295 4,540 3,610 3,610 1,268,900
2021/11/05 3,965 5,900 3,755 4,310 4,082,100
2021/11/04 4,455 4,455 4,455 4,455 10,200
2021/11/02 3,755 3,755 3,755 3,755 15,400
2021/11/01 3,055 3,055 2,915 3,055 469,600
2021/10/29 2,321 2,551 2,038 2,551 4,341,000
2021/10/28 1,351 1,351 1,351 1,351 27,000
2021/10/27 1,051 1,051 1,051 1,051 10,700
2021/10/26 751 901 751 901 26,000
2021/10/25 784 784 737 751 25,300
2021/10/22 766 784 742 769 25,500
2021/10/21 791 791 768 777 33,400
2021/10/20 818 818 791 799 24,500
2021/10/19 811 832 809 822 15,100
2021/10/18 824 826 806 814 13,100
2021/10/15 799 829 796 824 26,500
2021/10/14 797 816 797 803 9,900
2021/10/13 812 812 793 801 14,000
2021/10/12 814 830 804 812 16,500
2021/10/11 838 838 811 813 29,300
2021/10/08 795 849 793 849 40,000
2021/10/07 771 808 771 792 34,700
2021/10/06 777 807 759 778 36,900
2021/10/05 800 805 757 780 50,300
2021/10/04 866 866 786 815 75,700
2021/10/01 850 872 842 854 21,600
2021/09/30 853 883 827 858 49,000
2021/09/29 853 862 841 853 25,300
2021/09/28 880 909 843 862 52,900
2021/09/27 845 865 845 863 18,000
2021/09/24 845 870 831 860 37,500
2021/09/22 838 843 813 830 41,500
2021/09/21 822 858 822 846 53,100
2021/09/17 847 872 841 867 23,800
2021/09/16 876 878 830 857 66,700
2021/09/15 890 893 871 881 41,800
2021/09/14 915 918 891 896 30,100
2021/09/13 922 922 893 913 37,100
2021/09/10 899 930 899 922 57,600
2021/09/09 878 895 866 894 68,800
2021/09/08 895 926 889 890 50,000
2021/09/07 902 940 895 900 96,200
2021/09/06 922 923 893 905 123,800
2021/09/03 996 1,020 936 937 252,800
2021/09/02 1,107 1,121 981 996 509,600
2021/09/01 1,098 1,393 1,093 1,137 1,864,000
2021/08/31 958 1,093 958 1,093 233,500
2021/08/30 918 951 913 943 24,400
2021/08/27 907 950 907 915 25,700
2021/08/26 939 964 930 937 30,200
2021/08/25 900 929 894 924 45,600
2021/08/24 894 930 883 888 39,800
2021/08/23 890 905 875 894 34,200
2021/08/20 912 930 878 900 40,100
2021/08/19 930 993 916 924 53,900
2021/08/18 878 934 857 931 51,400
2021/08/17 895 947 875 887 73,800
2021/08/16 897 937 862 907 94,600
2021/08/13 937 959 901 957 52,800
2021/08/12 995 995 938 952 33,900
2021/08/11 977 1,010 977 995 22,800
2021/08/10 980 992 940 977 47,800
2021/08/06 987 1,009 960 980 83,800
2021/08/05 982 1,020 960 967 61,800
2021/08/04 1,011 1,023 967 995 54,000
2021/08/03 1,011 1,030 994 999 27,800
2021/08/02 1,010 1,040 1,001 1,020 18,500
2021/07/30 1,025 1,090 1,000 1,012 80,400
2021/07/29 1,040 1,055 1,003 1,023 31,800
2021/07/28 1,042 1,062 994 1,010 62,400
2021/07/27 1,098 1,163 1,043 1,043 79,100
2021/07/26 1,058 1,128 1,046 1,098 123,700
2021/07/21 1,041 1,120 1,034 1,042 88,700
2021/07/20 1,026 1,072 1,026 1,029 51,500
2021/07/19 1,035 1,063 1,023 1,047 50,400
2021/07/16 1,050 1,090 1,016 1,065 57,800
2021/07/15 1,094 1,106 1,057 1,058 61,400
2021/07/14 1,084 1,222 1,069 1,104 211,600
2021/07/13 1,082 1,122 1,069 1,084 45,100
2021/07/12 1,120 1,140 1,085 1,091 39,500
2021/07/09 1,068 1,117 1,056 1,117 83,200
2021/07/08 1,105 1,120 1,080 1,098 59,200
2021/07/07 1,114 1,168 1,110 1,115 82,300
2021/07/06 1,160 1,160 1,092 1,141 132,300
2021/07/05 1,248 1,251 1,124 1,141 130,200
2021/07/02 1,290 1,325 1,211 1,232 151,800
2021/07/01 1,297 1,319 1,280 1,289 81,500
2021/06/30 1,317 1,320 1,287 1,293 55,200
2021/06/29 1,302 1,366 1,295 1,306 83,800
2021/06/28 1,312 1,312 1,282 1,290 38,300
2021/06/25 1,319 1,327 1,280 1,298 106,600
2021/06/24 1,331 1,429 1,303 1,325 172,400
2021/06/23 1,327 1,377 1,315 1,331 77,200
2021/06/22 1,301 1,345 1,286 1,305 57,300
2021/06/21 1,280 1,314 1,275 1,298 60,900
2021/06/18 1,341 1,356 1,301 1,310 116,100
2021/06/17 1,430 1,446 1,343 1,354 285,400
2021/06/16 1,436 1,462 1,390 1,428 395,100
2021/06/15 1,357 1,653 1,326 1,451 1,821,800
2021/06/14 1,301 1,380 1,270 1,353 119,600
2021/06/11 1,307 1,349 1,289 1,295 62,800
2021/06/10 1,301 1,332 1,260 1,328 118,500
2021/06/09 1,342 1,407 1,301 1,311 137,200
2021/06/08 1,341 1,413 1,338 1,357 93,200
2021/06/07 1,401 1,425 1,343 1,353 120,600
2021/06/04 1,499 1,548 1,395 1,428 190,800
2021/06/03 1,614 1,720 1,472 1,499 561,700
2021/06/02 1,408 1,654 1,392 1,654 79,900
2021/06/01 1,365 1,392 1,326 1,354 84,600
2021/05/31 1,390 1,435 1,341 1,384 102,900
2021/05/28 1,414 1,435 1,380 1,396 95,100
2021/05/27 1,466 1,466 1,403 1,407 83,900
2021/05/26 1,478 1,514 1,445 1,447 73,600
2021/05/25 1,482 1,521 1,441 1,500 125,900
2021/05/24 1,563 1,563 1,418 1,452 206,600
2021/05/21 1,604 1,627 1,561 1,576 87,700
2021/05/20 1,554 1,685 1,521 1,604 203,600
2021/05/19 1,579 1,585 1,507 1,550 112,500
2021/05/18 1,692 1,714 1,511 1,551 287,200
2021/05/17 1,565 1,749 1,551 1,652 202,900
2021/05/14 1,840 1,905 1,804 1,845 115,000
2021/05/13 1,839 1,924 1,771 1,800 199,700
2021/05/12 1,972 1,972 1,686 1,811 342,200
2021/05/11 2,034 2,071 1,987 1,990 113,000
2021/05/10 2,070 2,100 1,987 2,035 176,700
2021/05/07 2,246 2,320 2,119 2,127 209,000
2021/05/06 2,323 2,341 2,267 2,278 98,100
2021/04/30 2,320 2,358 2,267 2,301 71,100
2021/04/28 2,306 2,345 2,253 2,328 134,900
2021/04/27 2,397 2,398 2,315 2,340 84,900
2021/04/26 2,451 2,483 2,301 2,382 243,600
2021/04/23 2,431 2,510 2,406 2,473 331,600
2021/04/22 2,330 2,413 2,291 2,399 220,600
2021/04/21 2,242 2,290 2,190 2,286 138,500
2021/04/20 2,238 2,320 2,234 2,241 136,700
2021/04/19 2,248 2,294 2,210 2,233 130,300
2021/04/16 2,254 2,315 2,231 2,280 150,100
2021/04/15 2,341 2,373 2,220 2,334 244,000
2021/04/14 2,371 2,460 2,365 2,385 329,100
2021/04/13 2,345 2,480 2,295 2,383 533,900
2021/04/12 2,451 2,548 2,330 2,413 652,000
2021/04/09 2,080 2,576 2,080 2,322 1,239,200
2021/04/09 1 -> 3.00 分割
2021/04/08 6,850 6,900 5,950 6,230 197,300
2021/04/07 7,190 7,250 6,950 6,950 115,900
2021/04/06 6,810 7,290 6,640 6,940 219,800
2021/04/05 6,070 7,160 6,070 6,800 134,100
2021/04/02 6,350 6,460 6,140 6,350 100,300
2021/04/01 6,400 6,640 6,210 6,300 130,200
2021/03/31 6,040 6,200 5,710 6,200 297,800
2021/03/30 6,360 6,800 6,010 6,300 737,100
2021/03/29 5,410 6,500 5,410 6,260 754,500
2021/03/26 5,020 5,690 4,960 5,500 397,900
2021/03/25 5,710 6,490 4,790 5,020 1,303,500
2021/03/24 5,220 5,510 4,785 5,510 470,200
2021/03/23 4,795 4,810 4,710 4,810 120,300
2021/03/22 4,110 4,110 4,110 4,110 6,100
2021/03/19 3,510 3,635 3,400 3,410 65,600
2021/03/18 3,520 3,635 3,450 3,580 58,600
2021/03/17 3,370 3,520 3,365 3,450 41,800
2021/03/16 3,260 3,575 3,215 3,470 128,900
2021/03/15 3,320 3,340 3,100 3,230 88,900
2021/03/12 3,285 3,525 3,255 3,390 83,100
2021/03/11 3,440 3,600 3,220 3,425 152,300
2021/03/10 3,950 3,950 3,390 3,390 319,400
2021/03/09 4,320 4,480 3,925 4,090 140,400
2021/03/08 4,200 4,570 4,090 4,295 239,100
2021/03/05 4,210 4,420 4,035 4,070 284,100
2021/03/04 4,770 5,250 4,430 4,490 529,500
2021/03/03 4,640 5,260 4,105 5,080 1,345,600
2021/03/02 4,150 4,570 3,950 4,570 601,400
2021/03/01 3,310 3,870 3,015 3,870 250,100
2021/02/26 2,760 3,350 2,610 3,170 510,600
2021/02/25 3,600 3,600 3,100 3,100 374,800
2021/02/24 3,780 4,405 3,630 3,800 1,388,100
2021/02/22 3,710 3,710 3,425 3,710 427,700
2021/02/19 3,010 3,010 3,010 3,010 31,100
2021/02/18 3,160 3,295 2,506 2,506 1,313,200
2021/02/17 1,700 1,700 1,700 1,700 5,000
2021/02/16 1,400 1,400 1,400 1,400 2,900
2021/02/15 1,085 1,137 1,085 1,100 1,500
2021/02/12 1,130 1,130 1,100 1,100 1,600
2021/02/10 1,170 1,170 1,133 1,160 1,600
2021/02/09 1,155 1,180 1,062 1,170 8,400
2021/02/08 1,186 1,197 1,166 1,185 5,800
2021/02/05 1,153 1,198 1,150 1,196 1,600
2021/02/04 1,137 1,156 1,137 1,140 14,400
2021/02/03 1,068 1,117 1,038 1,114 9,100
2021/02/02 1,031 1,038 1,031 1,038 1,200
2021/02/01 1,039 1,040 1,031 1,040 2,000
2021/01/29 1,051 1,051 1,000 1,039 1,800
2021/01/28 1,002 1,050 981 1,030 7,100
2021/01/27 995 1,015 963 1,015 2,700
2021/01/26 970 996 955 995 4,500
2021/01/25 939 1,010 939 971 6,700
2021/01/22 926 939 921 939 1,300
2021/01/21 922 942 891 911 6,700
2021/01/20 922 922 892 892 3,800
2021/01/19 912 925 912 912 600
2021/01/18 910 927 904 912 2,000
2021/01/15 904 925 904 909 1,500
2021/01/14 902 919 902 908 3,800
2021/01/13 928 928 905 905 1,700
2021/01/12 925 925 919 923 1,300
2021/01/08 920 925 916 921 1,800
2021/01/07 927 928 905 905 2,200
2021/01/06 898 927 898 917 1,800
2021/01/05 915 922 888 888 5,600
2021/01/04 902 913 880 913 6,300

このページの先頭へ