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
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
2023/12/11 933 962 927 945 92,800
2023/12/08 959 980 938 938 327,600
2023/12/07 955 972 944 944 110,300
2023/12/06 965 966 955 958 48,800
2023/12/05 974 976 961 961 89,900
2023/12/04 970 983 968 982 54,900
2023/12/01 978 978 969 970 26,000
2023/11/30 976 978 967 976 33,100
2023/11/29 985 994 976 976 45,200
2023/11/28 981 995 979 987 29,800
2023/11/27 990 996 981 981 40,500
2023/11/24 1,000 1,005 985 990 45,700
2023/11/22 995 1,001 991 1,001 24,700
2023/11/21 996 1,005 990 1,000 25,300
2023/11/20 996 1,011 995 995 64,900
2023/11/17 990 1,000 983 994 35,100
2023/11/16 978 1,008 973 988 45,800
2023/11/15 985 1,006 979 982 61,900
2023/11/14 976 986 946 979 154,900
2023/11/13 975 979 962 962 37,200
2023/11/10 971 977 962 975 40,200
2023/11/09 982 982 964 979 31,300
2023/11/08 988 1,000 972 972 45,900
2023/11/07 988 996 982 988 26,900
2023/11/06 995 1,005 985 989 77,200
2023/11/02 970 980 959 980 65,100
2023/11/01 971 979 954 957 57,600
2023/10/31 972 972 950 972 60,900
2023/10/30 986 988 954 957 93,900
2023/10/27 973 983 970 974 46,800
2023/10/26 969 981 967 971 40,800
2023/10/25 982 997 972 983 42,100
2023/10/24 965 990 948 982 154,700
2023/10/23 1,021 1,054 960 962 291,500
2023/10/20 962 995 957 990 93,800
2023/10/19 977 987 965 967 26,000
2023/10/18 971 984 964 983 20,100
2023/10/17 966 978 964 971 38,700
2023/10/16 973 985 952 956 86,000
2023/10/13 986 991 972 973 38,500
2023/10/12 1,012 1,014 982 997 60,800
2023/10/11 1,024 1,027 1,006 1,011 43,300
2023/10/10 1,018 1,033 1,015 1,015 54,900
2023/10/06 988 1,022 975 1,016 110,600
2023/10/05 966 980 950 978 98,000
2023/10/04 971 986 952 952 132,100
2023/10/03 1,027 1,058 985 994 159,700
2023/10/02 1,061 1,079 1,022 1,038 580,700
2023/09/29 987 1,053 987 1,001 227,300
2023/09/28 986 999 960 987 43,200
2023/09/27 973 993 973 991 45,600
2023/09/26 1,003 1,017 987 987 46,300
2023/09/25 977 1,014 977 1,010 122,500
2023/09/22 963 981 938 965 138,500
2023/09/21 955 955 945 948 44,100
2023/09/20 952 969 950 955 32,800
2023/09/19 964 965 951 956 40,400
2023/09/15 966 971 958 965 37,100
2023/09/14 985 986 963 964 52,200
2023/09/13 975 988 973 982 25,800
2023/09/12 968 992 968 979 36,800
2023/09/11 977 987 966 968 38,700
2023/09/08 979 985 955 972 106,300
2023/09/07 1,052 1,052 982 982 212,500
2023/09/06 1,042 1,065 1,037 1,052 80,300
2023/09/05 1,026 1,040 1,020 1,039 37,900
2023/09/04 1,031 1,053 1,025 1,026 85,800
2023/09/01 1,005 1,035 994 1,026 72,900
2023/08/31 1,022 1,033 1,014 1,017 57,000
2023/08/30 1,007 1,024 1,005 1,020 49,500
2023/08/29 990 1,014 989 1,007 53,600
2023/08/28 1,017 1,023 994 994 52,000
2023/08/25 975 1,020 971 1,006 129,800
2023/08/24 998 1,005 977 985 69,000
2023/08/23 1,002 1,005 986 998 67,100
2023/08/22 995 1,005 985 999 118,200
2023/08/21 961 993 958 984 97,700
2023/08/18 965 995 950 961 112,400
2023/08/17 949 974 936 969 82,100
2023/08/16 937 959 935 952 47,100
2023/08/15 953 960 925 943 110,700
2023/08/14 945 951 935 951 59,600
2023/08/10 950 958 944 945 38,400
2023/08/09 949 957 948 950 22,500
2023/08/08 966 970 948 951 35,300
2023/08/07 950 969 943 965 57,300
2023/08/04 943 955 938 950 44,000
2023/08/03 945 960 940 946 50,600
2023/08/02 959 964 946 946 30,200
2023/08/01 955 964 950 959 46,400
2023/07/31 945 951 940 950 52,000
2023/07/28 934 942 924 938 89,400
2023/07/27 939 950 937 941 49,600
2023/07/26 938 946 931 941 40,400
2023/07/25 932 946 929 944 51,400
2023/07/24 936 940 927 934 72,000
2023/07/21 949 949 926 931 161,400
2023/07/20 948 959 943 951 46,600
2023/07/19 957 961 946 946 56,400
2023/07/18 970 970 948 954 56,600
2023/07/14 970 974 956 971 36,600
2023/07/13 944 972 942 971 62,000
2023/07/12 959 966 940 941 107,500
2023/07/11 959 971 958 959 55,700
2023/07/10 969 977 952 956 81,400
2023/07/07 952 987 952 974 131,300
2023/07/06 960 973 947 952 116,300
2023/07/05 985 985 960 965 107,300
2023/07/04 974 988 972 980 52,300
2023/07/03 993 1,002 978 980 106,600
2023/06/30 1,005 1,009 986 991 114,400
2023/06/29 1,005 1,030 995 1,011 275,000
2023/06/28 987 1,000 981 981 97,500
2023/06/27 976 992 957 984 119,800
2023/06/26 986 997 971 983 147,800
2023/06/23 983 1,000 960 1,000 147,200
2023/06/22 998 1,010 975 979 231,800
2023/06/21 977 1,030 963 1,003 779,300
2023/06/20 966 966 942 955 126,300
2023/06/19 949 967 940 950 160,600
2023/06/16 950 963 925 947 346,200
2023/06/15 955 963 926 926 318,200
2023/06/14 1,040 1,055 955 955 1,902,100
2023/06/13 964 1,084 955 1,084 838,200
2023/06/12 923 939 919 934 72,900
2023/06/09 940 944 919 920 110,300
2023/06/08 947 967 935 940 75,900
2023/06/07 953 959 944 956 47,600
2023/06/06 933 954 933 946 70,000
2023/06/05 948 957 942 948 56,900
2023/06/02 956 959 946 947 42,500
2023/06/01 957 959 943 957 32,600
2023/05/31 968 975 950 959 52,100
2023/05/30 957 973 937 968 97,900
2023/05/29 938 965 931 957 121,700
2023/05/26 944 947 922 923 44,100
2023/05/25 940 946 935 944 35,800
2023/05/24 934 950 929 947 47,400
2023/05/23 947 957 924 934 91,700
2023/05/22 932 944 921 944 53,800
2023/05/19 925 931 914 926 37,500
2023/05/18 946 946 914 925 66,600
2023/05/17 939 948 931 933 52,000
2023/05/16 930 944 925 930 78,000
2023/05/15 915 920 905 915 73,600
2023/05/12 927 938 919 922 69,100
2023/05/11 938 942 929 931 16,400
2023/05/10 937 943 925 936 30,000
2023/05/09 941 949 936 936 23,600
2023/05/08 923 941 923 941 44,100
2023/05/02 922 926 915 920 44,800
2023/05/01 926 933 917 925 36,700
2023/04/28 918 928 912 925 54,700
2023/04/27 905 921 905 918 42,600
2023/04/26 925 948 905 915 159,700
2023/04/25 940 943 922 940 75,800
2023/04/24 944 950 930 930 102,700
2023/04/21 928 937 920 934 129,800
2023/04/20 949 956 937 939 166,800
2023/04/19 976 982 955 957 166,500
2023/04/18 966 1,004 962 989 196,700
2023/04/17 1,003 1,020 974 981 260,500
2023/04/14 968 997 961 991 282,900
2023/04/13 999 1,039 968 968 577,900
2023/04/12 1,043 1,055 992 1,003 452,400
2023/04/11 1,102 1,136 1,032 1,060 886,700
2023/04/10 1,080 1,111 1,034 1,102 564,300
2023/04/07 1,008 1,060 995 1,059 248,100
2023/04/06 970 1,009 965 1,007 125,400
2023/04/05 1,001 1,011 970 984 148,700
2023/04/04 1,025 1,025 995 1,014 93,500
2023/04/03 1,009 1,022 994 1,019 104,800
2023/03/31 1,029 1,034 996 1,004 109,700
2023/03/30 1,038 1,053 1,014 1,030 153,900
2023/03/29 998 1,045 998 1,045 313,700
2023/03/28 986 1,008 973 1,003 213,100
2023/03/27 973 1,005 965 990 282,100
2023/03/24 949 975 940 973 131,800
2023/03/23 936 958 930 958 94,100
2023/03/22 919 954 916 946 181,100
2023/03/20 926 933 913 920 125,700
2023/03/17 914 942 912 930 202,300
2023/03/16 902 926 897 922 210,000
2023/03/15 934 944 915 923 222,100
2023/03/14 932 948 921 925 219,900
2023/03/13 955 972 926 943 440,400
2023/03/10 969 1,105 958 974 3,746,100
2023/03/09 987 992 951 955 241,700
2023/03/08 943 975 935 947 183,500
2023/03/07 978 1,000 934 940 598,900
2023/03/06 960 987 955 984 156,600
2023/03/03 936 958 936 952 109,700
2023/03/02 932 940 921 934 92,600
2023/03/01 940 954 924 935 103,300
2023/02/28 964 976 942 942 97,600
2023/02/27 935 983 924 961 183,400
2023/02/24 943 949 927 940 117,400
2023/02/22 954 963 932 956 155,400
2023/02/21 979 985 966 969 47,500
2023/02/20 952 978 946 978 65,900
2023/02/17 990 999 955 960 146,400
2023/02/16 969 995 968 990 81,800
2023/02/15 944 979 936 973 123,000
2023/02/14 929 952 929 945 87,300
2023/02/13 948 948 925 929 109,300
2023/02/10 947 961 935 955 138,300
2023/02/09 986 992 961 961 119,400
2023/02/08 990 1,000 981 991 70,200
2023/02/07 997 997 970 992 199,000
2023/02/06 1,001 1,013 995 997 85,800
2023/02/03 1,000 1,013 999 1,002 86,300
2023/02/02 1,010 1,010 991 1,000 117,000
2023/02/01 1,011 1,016 998 1,000 103,600
2023/01/31 1,003 1,018 990 1,009 129,000
2023/01/30 1,020 1,029 997 1,003 213,400
2023/01/27 1,039 1,054 1,012 1,020 306,400
2023/01/26 1,050 1,119 1,031 1,039 669,400
2023/01/25 1,039 1,081 1,022 1,053 559,400
2023/01/24 1,102 1,133 1,017 1,025 1,326,300
2023/01/23 1,047 1,095 1,047 1,072 176,800
2023/01/20 1,022 1,057 1,018 1,047 90,500
2023/01/19 1,037 1,054 1,022 1,042 61,300
2023/01/18 1,015 1,039 1,009 1,031 79,400
2023/01/17 1,014 1,034 1,010 1,015 69,800
2023/01/16 1,031 1,055 1,008 1,022 204,700
2023/01/13 1,032 1,033 1,007 1,010 87,600
2023/01/12 1,042 1,058 1,009 1,030 145,500
2023/01/11 1,070 1,103 1,035 1,040 311,600
2023/01/10 1,008 1,085 1,008 1,080 337,700
2023/01/06 1,007 1,011 995 1,009 101,200
2023/01/05 1,002 1,021 985 1,016 110,800
2023/01/04 1,005 1,027 995 1,001 180,700

このページの先頭へ