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
2020/12/30 840 853 828 844 51,400
2020/12/29 838 847 836 841 37,100
2020/12/28 850 850 828 838 51,600
2020/12/25 828 852 825 850 87,700
2020/12/24 813 845 809 837 68,500
2020/12/23 813 827 803 823 82,400
2020/12/22 853 853 803 813 162,200
2020/12/21 881 882 855 859 91,100
2020/12/18 881 883 871 881 58,800
2020/12/17 895 895 878 888 25,000
2020/12/16 882 899 868 895 83,500
2020/12/15 899 912 882 882 45,300
2020/12/14 898 923 884 895 99,100
2020/12/11 881 904 876 881 52,800
2020/12/10 878 891 869 887 49,900
2020/12/09 885 885 866 881 40,400
2020/12/08 871 886 870 883 59,300
2020/12/07 913 913 876 880 64,600
2020/12/04 885 920 871 917 103,800
2020/12/03 892 892 865 875 70,500
2020/12/02 915 915 888 891 47,100
2020/12/01 902 912 892 907 52,100
2020/11/30 904 917 897 898 57,500
2020/11/27 879 903 879 900 72,300
2020/11/26 870 892 861 880 71,100
2020/11/25 889 913 868 874 112,800
2020/11/24 867 886 863 885 93,800
2020/11/20 841 851 830 847 44,700
2020/11/19 848 851 834 843 50,200
2020/11/18 847 862 841 852 49,300
2020/11/17 868 868 843 848 72,200
2020/11/16 870 870 846 868 92,200
2020/11/13 889 889 865 874 66,300
2020/11/12 898 914 888 897 85,000
2020/11/11 874 896 872 890 84,400
2020/11/10 900 900 863 872 121,000
2020/11/09 926 926 893 906 80,400
2020/11/06 908 927 900 920 61,300
2020/11/05 884 915 873 908 111,100
2020/11/04 870 887 851 873 83,000
2020/11/02 899 904 822 858 293,000
2020/10/30 935 962 896 914 138,100
2020/10/29 909 929 898 929 65,800
2020/10/28 915 942 908 927 85,500
2020/10/27 863 926 862 926 159,600
2020/10/26 928 928 869 874 173,400
2020/10/23 951 957 890 918 250,200
2020/10/22 974 974 932 950 206,300
2020/10/21 1,031 1,031 973 980 330,100
2020/10/20 991 1,052 982 1,044 495,200
2020/10/19 944 979 924 979 257,600
2020/10/16 915 922 890 922 113,200
2020/10/15 934 934 894 909 80,100
2020/10/14 915 927 904 926 107,700
2020/10/13 887 907 872 900 47,200
2020/10/12 899 903 875 879 79,400
2020/10/09 900 900 859 896 151,200
2020/10/08 928 932 903 912 97,500
2020/10/07 920 939 907 928 56,000
2020/10/06 889 930 886 911 102,100
2020/10/05 894 900 879 893 37,500
2020/10/02 910 924 861 878 126,800
2020/09/30 934 945 900 902 82,800
2020/09/29 933 933 877 919 289,000
2020/09/28 870 977 866 977 313,000
2020/09/25 840 870 840 865 65,500
2020/09/24 868 868 829 832 58,800
2020/09/23 864 867 853 865 53,400
2020/09/18 869 873 850 873 59,900
2020/09/17 865 877 859 864 52,800
2020/09/16 876 881 857 865 46,300
2020/09/15 854 874 841 874 47,900
2020/09/14 876 876 849 852 24,400
2020/09/11 865 869 851 865 27,400
2020/09/10 850 865 840 856 43,400
2020/09/09 842 850 833 836 43,300
2020/09/08 848 860 836 857 40,500
2020/09/07 854 868 838 841 67,200
2020/09/04 859 869 833 850 72,500
2020/09/03 910 910 871 884 41,000
2020/09/02 870 901 870 895 66,200
2020/09/01 857 870 845 866 39,800
2020/08/31 850 869 840 859 37,100
2020/08/28 871 879 824 835 119,600
2020/08/27 891 891 850 880 79,600
2020/08/26 913 922 877 891 75,700
2020/08/25 925 939 911 911 70,100
2020/08/24 920 929 911 917 51,500
2020/08/21 913 928 903 914 61,500
2020/08/20 919 919 890 905 76,200
2020/08/19 891 919 884 919 75,500
2020/08/18 890 914 886 894 94,800
2020/08/17 860 890 860 886 84,400
2020/08/14 873 887 852 860 68,000
2020/08/13 877 890 856 873 119,200
2020/08/12 868 885 835 877 153,300
2020/08/11 817 869 812 860 156,000
2020/08/07 818 818 795 802 33,000
2020/08/06 807 843 797 803 71,700
2020/08/05 777 815 756 808 76,800
2020/08/04 785 788 759 784 120,600
2020/08/03 827 834 764 773 178,600
2020/07/31 841 886 815 831 266,500
2020/07/30 773 799 773 797 78,700
2020/07/29 796 797 759 769 80,000
2020/07/28 829 834 796 797 77,100
2020/07/27 818 835 800 825 78,600
2020/07/22 802 826 777 819 150,200
2020/07/21 845 845 803 814 140,500
2020/07/20 786 840 786 830 160,800
2020/07/17 752 772 738 772 52,600
2020/07/16 759 784 746 750 63,400
2020/07/15 733 749 722 748 39,100
2020/07/14 732 732 715 721 21,200
2020/07/13 715 729 708 726 19,900
2020/07/10 722 723 699 700 41,100
2020/07/09 734 734 722 722 23,700
2020/07/08 735 738 721 727 24,100
2020/07/07 735 742 721 735 24,000
2020/07/06 714 736 714 730 15,000
2020/07/03 702 720 702 720 14,000
2020/07/02 722 728 693 700 50,300
2020/07/01 743 743 717 723 39,300
2020/06/30 742 743 723 740 33,400
2020/06/29 742 749 723 727 35,400
2020/06/26 765 765 741 749 26,300
2020/06/25 778 778 752 754 22,700
2020/06/24 776 784 761 764 25,600
2020/06/23 764 784 759 778 50,900
2020/06/22 750 764 741 764 30,400
2020/06/19 729 747 721 747 39,600
2020/06/18 720 723 711 720 36,300
2020/06/17 725 733 715 725 63,300
2020/06/16 720 735 716 721 51,600
2020/06/15 738 738 704 705 133,800
2020/06/12 707 746 705 740 108,300
2020/06/11 791 791 761 767 85,700
2020/06/10 789 796 785 791 20,300
2020/06/09 792 792 773 789 36,600
2020/06/08 806 806 780 789 42,100
2020/06/05 813 813 785 796 30,500
2020/06/04 791 814 784 805 77,500
2020/06/03 815 822 775 776 85,000
2020/06/02 781 810 781 808 117,900
2020/06/01 744 768 737 766 58,900
2020/05/29 760 764 744 744 75,300
2020/05/28 758 771 747 771 113,500
2020/05/27 776 776 755 758 84,900
2020/05/26 810 813 774 778 68,400
2020/05/25 792 809 786 803 52,600
2020/05/22 758 792 758 787 73,000
2020/05/21 771 772 754 767 57,300
2020/05/20 775 780 771 774 43,100
2020/05/19 798 808 764 770 153,900
2020/05/18 718 785 718 782 157,100
2020/05/15 761 761 712 717 154,300
2020/05/14 773 789 747 751 253,800
2020/05/13 708 787 700 759 441,600
2020/05/12 660 688 650 688 115,900
2020/05/11 651 662 646 658 93,700
2020/05/08 630 645 622 641 95,800
2020/05/07 601 631 601 629 81,500
2020/05/01 628 629 597 611 93,000
2020/04/30 637 650 630 630 46,500
2020/04/28 617 627 609 627 44,900
2020/04/27 614 626 610 613 41,900
2020/04/24 628 628 600 605 40,200
2020/04/23 624 628 610 618 33,200
2020/04/22 604 615 596 614 52,000
2020/04/21 650 663 617 621 70,400
2020/04/20 644 663 639 656 112,400
2020/04/17 650 651 634 651 70,400
2020/04/16 620 646 620 646 62,800
2020/04/15 615 635 610 624 81,400
2020/04/14 579 615 579 611 103,800
2020/04/13 552 583 548 577 102,800
2020/04/10 557 557 530 545 48,500
2020/04/09 551 552 538 551 76,700
2020/04/08 515 539 507 533 65,800
2020/04/07 513 524 498 515 73,300
2020/04/06 474 503 471 500 69,500
2020/04/03 509 516 481 482 71,900
2020/04/02 506 520 502 504 58,300
2020/04/01 529 544 501 507 94,300
2020/03/31 521 542 521 530 97,100
2020/03/30 502 525 501 521 106,100
2020/03/27 535 549 522 541 103,600
2020/03/26 526 528 507 523 106,600
2020/03/25 502 513 491 513 98,700
2020/03/24 456 477 455 473 69,100
2020/03/23 430 441 414 440 170,600
2020/03/19 484 484 431 438 117,400
2020/03/18 490 499 471 476 145,800
2020/03/17 444 484 435 476 182,100
2020/03/16 459 486 450 457 134,400
2020/03/13 436 471 429 443 205,900
2020/03/12 516 538 497 498 205,200
2020/03/11 563 577 532 536 124,500
2020/03/10 520 566 483 553 197,900
2020/03/09 580 587 539 550 157,600
2020/03/06 619 632 600 604 128,900
2020/03/05 636 645 625 629 121,700
2020/03/04 605 628 604 618 79,700
2020/03/03 680 680 625 625 185,400
2020/03/02 589 654 589 646 194,100
2020/02/28 612 630 591 599 213,100
2020/02/27 683 683 635 642 211,400
2020/02/26 702 709 673 685 187,400
2020/02/25 721 738 714 715 204,600
2020/02/21 774 786 773 775 54,000
2020/02/20 793 808 779 779 99,000
2020/02/19 763 791 762 782 87,900
2020/02/18 779 782 756 760 80,000
2020/02/17 782 786 766 784 71,800
2020/02/14 818 825 792 795 102,000
2020/02/13 835 861 815 823 137,500
2020/02/12 824 843 816 824 94,200
2020/02/10 781 824 781 822 180,200
2020/02/07 767 785 765 778 99,500
2020/02/06 758 770 751 766 113,100
2020/02/05 763 763 740 743 78,400
2020/02/04 722 745 713 743 101,600
2020/02/03 719 740 717 722 158,500
2020/01/31 726 759 713 745 287,800
2020/01/30 827 842 736 737 563,000
2020/01/29 849 858 827 857 132,200
2020/01/28 826 849 806 849 191,200
2020/01/27 843 862 838 841 116,300
2020/01/24 878 883 841 869 168,600
2020/01/23 889 899 869 873 154,300
2020/01/22 856 895 850 883 223,300
2020/01/21 860 867 826 850 255,800
2020/01/20 835 870 832 866 382,400
2020/01/17 775 808 775 805 149,500
2020/01/16 809 840 765 771 293,000
2020/01/15 780 800 767 798 145,100
2020/01/14 759 780 751 774 124,000
2020/01/10 759 774 737 747 89,600
2020/01/09 749 768 746 763 61,500
2020/01/08 761 761 722 738 103,700
2020/01/07 749 771 749 760 87,100
2020/01/06 728 746 711 739 99,400

このページの先頭へ