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
2022/12/30 816 838 811 818 66,200
2022/12/29 797 810 788 809 34,300
2022/12/28 815 816 801 802 67,500
2022/12/27 801 825 798 825 85,900
2022/12/26 812 822 794 800 82,600
2022/12/23 780 805 779 801 78,400
2022/12/22 812 813 787 793 35,800
2022/12/21 780 809 770 800 97,400
2022/12/20 790 813 766 782 188,000
2022/12/19 815 840 797 800 164,800
2022/12/16 785 815 773 811 96,600
2022/12/15 792 815 783 794 73,100
2022/12/14 763 796 759 794 127,100
2022/12/13 784 784 750 754 80,000
2022/12/12 783 784 765 773 43,000
2022/12/09 790 796 772 779 80,300
2022/12/08 759 791 754 789 142,100
2022/12/07 724 775 722 759 180,900
2022/12/06 719 730 711 724 45,900
2022/12/05 751 757 721 721 92,300
2022/12/02 738 765 731 762 113,200
2022/12/01 766 766 730 731 130,100
2022/11/30 793 797 762 766 80,700
2022/11/29 769 793 760 791 103,800
2022/11/28 774 793 767 773 106,800
2022/11/25 769 773 752 770 79,100
2022/11/24 760 772 750 764 115,400
2022/11/22 755 755 744 752 97,000
2022/11/21 724 757 723 755 137,400
2022/11/18 709 719 704 714 43,700
2022/11/17 687 708 686 701 31,200
2022/11/16 697 700 681 685 46,400
2022/11/15 706 710 696 696 39,500
2022/11/14 710 719 697 706 47,000
2022/11/11 729 729 714 717 64,800
2022/11/10 707 712 701 710 49,700
2022/11/09 714 717 699 711 41,300
2022/11/08 704 720 704 713 64,400
2022/11/07 703 716 694 703 75,600
2022/11/04 701 716 688 694 109,900
2022/11/02 669 723 669 718 199,500
2022/11/01 647 672 636 672 105,900
2022/10/31 644 655 633 644 141,500
2022/10/28 631 637 619 624 168,100
2022/10/27 629 639 628 631 44,300
2022/10/26 631 637 622 629 60,600
2022/10/25 630 643 622 622 65,100
2022/10/24 636 639 623 631 72,100
2022/10/21 659 659 631 638 203,400
2022/10/20 664 665 635 656 708,400
2022/10/19 599 607 587 605 42,100
2022/10/18 599 601 592 597 31,400
2022/10/17 590 594 583 589 34,500
2022/10/14 592 597 590 596 40,900
2022/10/13 592 592 576 579 47,600
2022/10/12 601 604 585 592 81,500
2022/10/11 609 623 602 603 52,600
2022/10/07 601 627 601 619 37,700
2022/10/06 605 618 605 610 31,500
2022/10/05 610 617 608 611 28,200
2022/10/04 614 618 604 605 52,300
2022/10/03 583 602 578 602 36,600
2022/09/30 587 593 576 593 75,800
2022/09/29 593 602 588 602 43,200
2022/09/28 591 593 572 586 85,700
2022/09/27 596 605 590 594 36,100
2022/09/26 605 607 597 597 50,700
2022/09/22 601 610 600 607 22,900
2022/09/21 619 619 604 608 55,200
2022/09/20 614 624 612 624 42,100
2022/09/16 616 619 605 609 38,000
2022/09/15 606 618 605 616 22,500
2022/09/14 593 608 593 605 38,100
2022/09/13 610 618 604 607 26,800
2022/09/12 622 622 607 611 36,100
2022/09/09 613 622 613 617 34,500
2022/09/08 605 615 605 613 37,900
2022/09/07 610 610 592 594 63,900
2022/09/06 621 621 601 610 147,600
2022/09/05 635 635 618 622 57,300
2022/09/02 635 646 632 642 43,300
2022/09/01 648 656 630 630 65,100
2022/08/31 646 656 646 653 34,800
2022/08/30 666 669 650 652 55,300
2022/08/29 646 660 641 657 83,500
2022/08/26 660 679 658 671 58,800
2022/08/25 659 670 653 657 58,200
2022/08/24 650 665 643 660 106,700
2022/08/23 633 639 628 635 50,900
2022/08/22 640 650 634 643 58,400
2022/08/19 635 654 633 650 54,400
2022/08/18 632 635 622 635 38,200
2022/08/17 640 653 636 640 45,100
2022/08/16 627 636 617 633 61,600
2022/08/15 621 627 614 627 52,100
2022/08/12 633 638 618 621 43,200
2022/08/10 640 643 626 627 45,200
2022/08/09 650 650 637 640 31,600
2022/08/08 643 650 634 650 45,600
2022/08/05 650 661 644 650 55,300
2022/08/04 670 681 651 657 113,200
2022/08/03 670 685 660 668 88,400
2022/08/02 667 688 653 672 151,600
2022/08/01 633 677 632 669 285,500
2022/07/29 616 629 614 623 84,600
2022/07/28 599 610 589 610 102,800
2022/07/27 595 597 584 597 90,100
2022/07/26 586 593 581 593 38,900
2022/07/25 582 586 577 585 23,600
2022/07/22 586 586 577 585 38,800
2022/07/21 568 586 566 584 60,900
2022/07/20 566 569 561 568 45,300
2022/07/19 563 564 557 562 17,000
2022/07/15 566 568 560 562 14,400
2022/07/14 562 564 557 564 10,600
2022/07/13 560 562 556 562 22,300
2022/07/12 569 569 557 561 28,500
2022/07/11 559 575 559 571 63,000
2022/07/08 565 565 552 552 42,700
2022/07/07 564 568 560 561 23,200
2022/07/06 565 571 556 564 33,100
2022/07/05 568 577 564 571 59,300
2022/07/04 567 574 560 564 35,600
2022/07/01 576 579 559 562 43,200
2022/06/30 578 583 567 573 47,100
2022/06/29 563 579 556 579 59,900
2022/06/28 571 575 564 565 21,300
2022/06/27 580 581 564 577 69,900
2022/06/24 554 574 553 570 60,800
2022/06/23 555 558 548 548 26,300
2022/06/22 543 550 537 550 35,200
2022/06/21 527 549 527 543 32,300
2022/06/20 535 535 517 518 41,300
2022/06/17 521 531 518 527 38,200
2022/06/16 545 545 535 536 25,100
2022/06/15 545 545 528 532 45,200
2022/06/14 540 545 538 542 32,100
2022/06/13 548 552 545 547 27,800
2022/06/10 569 569 557 557 31,000
2022/06/09 567 579 566 569 45,400
2022/06/08 554 569 554 567 55,300
2022/06/07 548 558 546 554 21,600
2022/06/06 552 554 541 547 24,300
2022/06/03 547 557 541 557 51,500
2022/06/02 558 558 543 547 26,500
2022/06/01 541 558 540 558 68,900
2022/05/31 543 546 529 538 189,500
2022/05/30 525 559 525 559 162,900
2022/05/27 534 535 517 518 154,200
2022/05/26 528 543 527 540 76,000
2022/05/25 552 555 526 528 139,300
2022/05/24 574 576 552 552 124,000
2022/05/23 589 594 577 594 69,700
2022/05/20 572 582 559 582 61,700
2022/05/19 559 572 559 562 42,200
2022/05/18 563 577 556 575 78,300
2022/05/17 532 556 531 553 44,800
2022/05/16 537 541 526 539 68,700
2022/05/13 507 517 505 517 33,400
2022/05/12 513 513 499 499 63,300
2022/05/11 518 522 517 517 45,700
2022/05/10 520 523 513 519 64,100
2022/05/09 520 530 517 530 40,500
2022/05/06 519 521 513 520 25,800
2022/05/02 516 524 515 515 28,600
2022/04/28 520 520 517 520 37,200
2022/04/27 513 520 508 520 60,600
2022/04/26 519 533 516 530 47,100
2022/04/25 527 531 513 513 88,900
2022/04/22 522 540 522 540 66,200
2022/04/21 530 532 524 532 48,300
2022/04/20 531 534 524 529 48,600
2022/04/19 520 527 519 521 58,200
2022/04/18 540 542 520 526 104,400
2022/04/15 543 555 542 548 21,300
2022/04/14 548 552 547 550 12,100
2022/04/13 535 542 528 542 82,700
2022/04/12 550 552 540 543 35,400
2022/04/11 555 557 546 550 27,500
2022/04/08 550 557 549 556 28,200
2022/04/07 553 559 546 549 78,800
2022/04/06 575 575 562 569 72,800
2022/04/05 590 590 579 585 36,400
2022/04/04 571 585 569 584 35,000
2022/04/01 558 569 547 568 80,500
2022/03/31 565 573 556 568 121,400
2022/03/30 595 596 571 585 118,600
2022/03/29 569 606 569 606 108,300
2022/03/28 580 580 563 563 62,800
2022/03/25 591 591 562 581 125,400
2022/03/24 583 601 578 599 34,500
2022/03/23 573 589 565 584 51,200
2022/03/22 563 565 557 563 44,700
2022/03/18 550 560 550 559 48,400
2022/03/17 558 559 544 550 68,500
2022/03/16 550 550 547 548 30,600
2022/03/15 550 551 546 550 19,000
2022/03/14 550 550 543 547 18,600
2022/03/11 543 549 540 542 35,100
2022/03/10 559 567 552 552 35,000
2022/03/09 545 559 542 547 35,700
2022/03/08 540 562 537 540 40,800
2022/03/07 556 556 542 550 71,800
2022/03/04 579 579 559 561 59,800
2022/03/03 599 603 578 581 85,000
2022/03/02 583 604 581 598 43,100
2022/03/01 587 588 578 583 90,200
2022/02/28 590 590 582 587 54,700
2022/02/25 590 602 581 602 33,300
2022/02/24 586 593 575 582 38,200
2022/02/22 586 586 577 578 27,500
2022/02/21 578 593 576 589 23,000
2022/02/18 580 591 573 588 25,400
2022/02/17 594 595 581 585 24,100
2022/02/16 594 597 588 592 37,700
2022/02/15 590 591 576 585 61,600
2022/02/14 601 601 584 587 139,000
2022/02/10 620 623 616 620 92,200
2022/02/09 620 621 609 620 53,500
2022/02/08 620 622 615 619 42,100
2022/02/07 642 642 617 618 115,500
2022/02/04 662 662 640 652 32,900
2022/02/03 673 673 651 658 26,100
2022/02/02 656 674 655 670 38,600
2022/02/01 656 674 647 650 58,700
2022/01/31 654 689 646 654 65,600
2022/01/28 669 675 656 657 49,800
2022/01/27 703 703 654 670 37,700
2022/01/26 701 708 692 700 34,600
2022/01/25 703 706 689 700 32,000
2022/01/24 693 704 686 701 18,900
2022/01/21 677 698 674 698 34,300
2022/01/20 663 692 663 687 56,100
2022/01/19 696 698 666 667 68,600
2022/01/18 720 725 700 702 45,500
2022/01/17 724 729 713 722 12,600
2022/01/14 719 725 706 724 35,100
2022/01/13 734 734 720 723 7,900
2022/01/12 720 733 720 733 15,400
2022/01/11 721 721 701 720 37,800
2022/01/07 720 729 708 727 64,600
2022/01/06 732 735 710 713 37,100
2022/01/05 765 766 730 734 34,000
2022/01/04 753 763 748 763 34,400

このページの先頭へ