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

イントラスト(7191)の株価時系列情報

イントラスト(7191)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
2017/12/29 1,750 1,850 1,739 1,822 191,500
2017/12/28 1,709 1,788 1,673 1,689 183,500
2017/12/27 1,670 1,694 1,639 1,686 66,800
2017/12/26 1,600 1,679 1,595 1,669 101,100
2017/12/25 1,620 1,640 1,566 1,602 94,900
2017/12/22 1,661 1,685 1,611 1,611 103,500
2017/12/21 1,558 1,670 1,558 1,640 202,500
2017/12/20 1,560 1,565 1,531 1,558 109,200
2017/12/19 1,480 1,580 1,456 1,572 238,400
2017/12/18 1,475 1,475 1,420 1,457 88,500
2017/12/15 1,400 1,450 1,400 1,420 90,200
2017/12/14 1,420 1,420 1,392 1,407 61,600
2017/12/13 1,387 1,405 1,386 1,393 40,600
2017/12/12 1,400 1,434 1,380 1,385 64,100
2017/12/11 1,379 1,400 1,370 1,400 60,700
2017/12/08 1,413 1,430 1,356 1,367 250,400
2017/12/07 1,385 1,542 1,362 1,440 600,700
2017/12/06 1,386 1,395 1,351 1,361 104,400
2017/12/05 1,370 1,409 1,365 1,390 81,000
2017/12/04 1,380 1,380 1,359 1,365 87,000
2017/12/01 1,370 1,384 1,357 1,367 66,200
2017/11/30 1,364 1,390 1,358 1,370 99,200
2017/11/29 1,361 1,372 1,357 1,357 170,500
2017/11/28 1,377 1,383 1,358 1,359 296,500
2017/11/27 1,364 1,434 1,364 1,407 176,300
2017/11/24 1,300 1,387 1,300 1,355 145,300
2017/11/22 1,330 1,346 1,286 1,300 113,100
2017/11/21 1,353 1,364 1,321 1,330 89,100
2017/11/20 1,450 1,500 1,353 1,353 207,700
2017/11/17 1,499 1,510 1,453 1,501 83,800
2017/11/16 1,336 1,512 1,336 1,499 80,400
2017/11/15 1,384 1,384 1,321 1,341 44,200
2017/11/14 1,388 1,392 1,320 1,356 52,000
2017/11/13 1,307 1,373 1,301 1,367 46,900
2017/11/10 1,300 1,331 1,282 1,307 33,600
2017/11/09 1,339 1,362 1,280 1,338 60,100
2017/11/08 1,301 1,330 1,290 1,309 30,800
2017/11/07 1,300 1,355 1,280 1,331 46,700
2017/11/06 1,360 1,415 1,327 1,327 70,700
2017/11/02 1,330 1,330 1,295 1,330 51,400
2017/11/01 1,318 1,333 1,280 1,293 65,400
2017/10/31 1,299 1,345 1,260 1,288 131,800
2017/10/30 1,180 1,364 1,177 1,311 234,500
2017/10/27 1,131 1,162 1,121 1,152 47,900
2017/10/26 1,061 1,125 1,056 1,115 57,500
2017/10/25 1,080 1,085 1,056 1,056 31,100
2017/10/24 1,070 1,078 1,064 1,077 24,400
2017/10/23 1,055 1,075 1,050 1,064 44,600
2017/10/20 1,001 1,015 990 1,001 26,100
2017/10/19 1,025 1,035 1,001 1,018 32,900
2017/10/18 1,009 1,020 1,009 1,020 11,300
2017/10/17 1,044 1,055 1,010 1,010 35,500
2017/10/16 1,047 1,060 1,041 1,043 16,100
2017/10/13 1,056 1,073 1,040 1,055 15,700
2017/10/12 1,060 1,066 1,043 1,066 8,600
2017/10/11 1,040 1,057 1,031 1,046 15,700
2017/10/10 1,080 1,080 1,037 1,037 27,000
2017/10/06 1,071 1,080 1,048 1,069 22,500
2017/10/05 1,073 1,078 1,040 1,041 31,200
2017/10/04 1,090 1,090 1,072 1,073 16,700
2017/10/03 1,081 1,093 1,072 1,090 16,600
2017/10/02 1,081 1,114 1,070 1,076 42,900
2017/09/29 1,067 1,067 1,049 1,051 20,100
2017/09/28 1,057 1,060 1,038 1,049 15,400
2017/09/27 1,024 1,046 1,024 1,039 17,200
2017/09/26 1,021 1,040 1,015 1,024 30,900
2017/09/25 1,045 1,088 1,030 1,032 42,900
2017/09/22 1,076 1,079 1,030 1,030 44,100
2017/09/21 1,048 1,076 1,037 1,076 55,700
2017/09/20 1,022 1,051 1,011 1,044 26,300
2017/09/19 1,043 1,063 1,024 1,024 44,000
2017/09/15 990 1,028 985 1,021 35,600
2017/09/14 1,031 1,031 987 990 42,000
2017/09/13 990 1,022 977 1,021 48,200
2017/09/12 957 988 951 988 77,400
2017/09/11 940 952 937 942 14,900
2017/09/08 934 949 925 931 15,300
2017/09/07 935 955 929 937 36,000
2017/09/06 905 943 901 935 42,800
2017/09/05 950 955 911 920 57,100
2017/09/04 954 957 916 938 48,900
2017/09/01 949 951 930 942 27,200
2017/08/31 961 961 941 948 40,400
2017/08/30 905 975 905 961 101,600
2017/08/29 892 914 892 908 49,500
2017/08/28 881 894 878 893 13,100
2017/08/25 881 881 870 875 17,600
2017/08/24 886 886 876 879 9,700
2017/08/23 878 889 877 882 15,000
2017/08/22 880 886 878 880 25,000
2017/08/21 895 896 882 883 21,300
2017/08/18 898 904 892 892 26,800
2017/08/17 906 906 896 902 20,700
2017/08/16 900 906 898 904 20,700
2017/08/15 900 901 891 900 28,600
2017/08/14 899 906 881 901 34,400
2017/08/10 909 909 899 901 23,300
2017/08/09 902 906 894 906 23,900
2017/08/08 904 911 900 902 28,500
2017/08/07 913 913 901 902 14,500
2017/08/04 905 911 902 903 15,200
2017/08/03 913 913 902 910 12,400
2017/08/02 905 918 900 913 19,400
2017/08/01 907 910 898 900 34,900
2017/07/31 925 928 906 907 57,200
2017/07/28 906 906 885 895 29,100
2017/07/27 899 905 895 903 20,300
2017/07/26 892 900 885 894 24,100
2017/07/25 881 887 877 883 14,900
2017/07/24 886 895 877 879 23,300
2017/07/21 888 892 881 890 13,200
2017/07/20 894 902 881 884 14,100
2017/07/19 880 888 871 887 12,600
2017/07/18 883 888 874 881 17,900
2017/07/14 888 888 874 877 5,200
2017/07/13 890 890 874 876 6,900
2017/07/12 883 887 876 879 10,000
2017/07/11 886 894 881 884 17,600
2017/07/10 866 891 866 891 13,900
2017/07/07 872 883 862 865 11,600
2017/07/06 881 892 871 878 18,300
2017/07/05 894 898 860 884 29,600
2017/07/04 910 910 889 889 31,400
2017/07/03 900 914 898 908 44,000
2017/06/30 896 906 876 880 39,700
2017/06/29 901 908 896 900 13,100
2017/06/28 905 905 893 900 22,200
2017/06/27 910 920 901 902 25,600
2017/06/26 904 919 900 910 38,500
2017/06/23 905 907 883 904 74,100
2017/06/22 925 925 909 911 20,800
2017/06/21 924 924 909 917 44,300
2017/06/20 910 918 896 909 41,000
2017/06/19 930 937 901 907 78,200
2017/06/16 890 920 890 919 72,000
2017/06/15 899 902 855 883 44,800
2017/06/14 912 915 900 903 25,100
2017/06/13 910 916 903 915 34,300
2017/06/12 894 925 886 917 76,800
2017/06/09 894 894 877 880 29,800
2017/06/08 864 888 864 883 30,900
2017/06/07 862 868 850 863 15,300
2017/06/06 870 871 860 862 14,400
2017/06/05 852 878 850 875 26,700
2017/06/02 854 866 847 863 24,300
2017/06/01 863 873 852 854 16,600
2017/05/31 840 873 840 863 25,500
2017/05/30 826 860 826 846 47,200
2017/05/29 845 848 824 826 34,500
2017/05/26 898 898 852 852 63,000
2017/05/25 867 899 858 899 97,200
2017/05/24 855 865 850 855 23,300
2017/05/23 857 860 850 851 24,900
2017/05/22 837 867 831 863 85,000
2017/05/19 840 840 811 811 35,300
2017/05/18 773 841 772 826 97,400
2017/05/17 780 788 772 788 20,200
2017/05/16 800 803 775 776 33,700
2017/05/15 840 840 785 804 62,700
2017/05/12 823 831 808 831 41,600
2017/05/11 859 859 830 834 40,400
2017/05/10 855 865 845 845 20,800
2017/05/09 860 866 854 854 21,700
2017/05/08 859 865 854 862 23,500
2017/05/02 835 849 830 844 23,900
2017/05/01 822 854 822 838 39,200
2017/04/28 854 865 829 837 48,100
2017/04/27 839 864 837 855 48,100
2017/04/26 846 846 813 826 61,400
2017/04/25 877 877 810 836 115,900
2017/04/24 878 909 853 877 217,900
2017/04/21 828 868 812 850 147,300
2017/04/20 850 869 805 806 101,800
2017/04/19 800 840 781 835 152,300
2017/04/18 735 856 720 810 610,900
2017/04/17 706 728 704 706 24,100
2017/04/14 725 746 701 701 46,700
2017/04/13 696 743 691 725 69,300
2017/04/12 723 724 693 703 100,100
2017/04/11 739 744 725 734 49,900
2017/04/10 769 775 733 738 71,900
2017/04/07 741 774 734 769 71,100
2017/04/06 773 775 746 750 55,700
2017/04/05 781 803 775 775 62,400
2017/04/04 808 823 786 786 76,500
2017/04/03 838 842 808 809 70,100
2017/03/31 845 855 840 840 21,400
2017/03/30 856 857 840 840 32,000
2017/03/29 837 881 837 859 37,600
2017/03/28 880 892 843 851 75,100
2017/03/27 905 919 855 873 95,600
2017/03/24 838 895 838 895 48,000
2017/03/23 836 856 832 835 20,600
2017/03/22 837 847 828 834 38,500
2017/03/21 882 883 850 850 46,700
2017/03/17 870 919 870 882 71,400
2017/03/16 865 896 860 880 51,400
2017/03/15 930 933 881 883 104,500
2017/03/14 915 957 898 933 146,000
2017/03/13 951 964 900 900 161,200
2017/03/10 967 993 944 945 78,700
2017/03/09 990 993 937 966 150,400
2017/03/08 1,007 1,027 1,001 1,002 131,900
2017/03/07 1,014 1,037 971 985 213,300
2017/03/06 1,050 1,127 1,035 1,038 569,800
2017/03/03 1,045 1,071 1,017 1,050 289,600
2017/03/02 971 1,078 962 1,068 933,200
2017/03/01 999 999 925 957 251,400
2017/02/28 1,008 1,023 971 984 210,200
2017/02/27 1,017 1,037 974 1,009 331,300
2017/02/24 1,072 1,098 1,023 1,024 534,100
2017/02/23 1,195 1,202 1,072 1,077 2,121,500
2017/02/22 991 1,149 991 1,149 1,020,800
2017/02/21 1,070 1,106 986 999 1,649,300
2017/02/20 943 1,050 943 1,050 1,178,900
2017/02/17 848 900 832 900 384,900
2017/02/16 808 842 783 842 107,100
2017/02/15 849 850 806 811 116,500
2017/02/14 864 879 825 835 210,200
2017/02/13 806 859 805 857 252,000
2017/02/10 800 820 794 811 116,700
2017/02/09 830 835 773 786 185,200
2017/02/08 833 833 820 827 82,700
2017/02/07 822 838 811 820 95,200
2017/02/06 861 881 822 822 488,200
2017/02/03 782 817 772 813 210,800
2017/02/02 778 806 769 790 283,500
2017/02/01 738 770 724 770 165,200
2017/01/31 732 765 732 743 82,200
2017/01/30 741 765 728 743 153,100
2017/01/27 728 756 722 756 174,500
2017/01/26 711 720 706 715 79,100
2017/01/25 712 712 702 710 34,600
2017/01/24 701 711 699 705 29,700
2017/01/23 703 714 695 706 66,200
2017/01/20 705 705 698 701 22,000
2017/01/19 705 720 703 706 23,800
2017/01/18 702 703 694 702 56,700
2017/01/17 711 712 703 704 31,400
2017/01/16 724 724 710 710 42,900
2017/01/13 722 730 722 724 23,100
2017/01/12 738 738 719 722 39,200
2017/01/11 760 766 726 733 156,500
2017/01/10 725 753 717 748 165,000
2017/01/06 727 729 705 717 43,900
2017/01/05 724 732 720 724 84,200
2017/01/04 714 724 711 720 83,800

このページの先頭へ