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
2023/12/29 798 800 788 792 32,700
2023/12/28 790 801 782 796 44,100
2023/12/27 780 793 780 792 106,100
2023/12/26 779 788 775 775 79,700
2023/12/25 791 792 766 769 95,800
2023/12/22 778 790 774 783 59,600
2023/12/21 790 796 783 783 73,300
2023/12/20 801 804 795 799 53,900
2023/12/19 798 807 795 807 37,400
2023/12/18 801 804 789 800 72,100
2023/12/15 799 816 799 813 27,600
2023/12/14 810 812 799 799 16,800
2023/12/13 811 818 800 803 28,300
2023/12/12 818 826 805 811 42,800
2023/12/11 811 818 805 810 43,700
2023/12/08 805 808 796 798 44,900
2023/12/07 809 813 808 809 15,400
2023/12/06 806 824 806 820 22,000
2023/12/05 812 817 806 806 30,800
2023/12/04 829 832 813 815 37,800
2023/12/01 850 850 829 829 20,100
2023/11/30 838 852 838 851 25,500
2023/11/29 840 848 836 836 20,000
2023/11/28 834 847 830 845 30,900
2023/11/27 855 860 832 834 37,600
2023/11/24 842 853 839 850 29,800
2023/11/22 818 840 818 834 28,100
2023/11/21 806 830 798 826 37,200
2023/11/20 794 808 794 803 56,400
2023/11/17 796 801 794 800 37,700
2023/11/16 796 805 784 803 71,500
2023/11/15 800 802 791 796 42,400
2023/11/14 815 815 794 799 52,600
2023/11/13 812 819 811 818 29,100
2023/11/10 805 816 805 810 28,100
2023/11/09 802 820 802 820 35,800
2023/11/08 832 832 802 802 65,100
2023/11/07 822 831 813 827 41,400
2023/11/06 830 842 826 826 82,700
2023/11/02 835 848 814 816 35,900
2023/11/01 848 848 817 834 91,000
2023/10/31 799 841 791 836 130,500
2023/10/30 830 844 791 799 299,700
2023/10/27 860 879 858 879 60,300
2023/10/26 855 880 853 858 63,700
2023/10/25 867 872 854 863 42,800
2023/10/24 837 862 821 857 46,100
2023/10/23 838 845 830 835 42,100
2023/10/20 860 860 833 846 44,700
2023/10/19 861 867 853 861 36,200
2023/10/18 863 877 860 876 23,400
2023/10/17 864 868 849 864 49,600
2023/10/16 889 889 852 856 114,600
2023/10/13 901 909 899 899 41,800
2023/10/12 901 917 895 916 22,800
2023/10/11 906 914 897 898 58,400
2023/10/10 900 905 894 898 52,500
2023/10/06 914 915 897 898 61,700
2023/10/05 910 924 910 914 50,000
2023/10/04 901 907 893 895 104,200
2023/10/03 940 940 919 922 51,200
2023/10/02 944 962 942 950 60,600
2023/09/29 905 954 905 944 108,800
2023/09/28 901 912 892 902 77,800
2023/09/27 906 913 893 912 133,700
2023/09/26 935 935 923 927 28,400
2023/09/25 900 942 897 938 79,000
2023/09/22 884 899 881 896 34,000
2023/09/21 895 902 886 889 62,400
2023/09/20 903 905 896 896 54,200
2023/09/19 906 915 895 910 59,800
2023/09/15 904 913 897 903 130,800
2023/09/14 901 902 880 902 93,400
2023/09/13 899 903 895 896 44,600
2023/09/12 902 915 897 905 41,100
2023/09/11 929 930 893 899 91,500
2023/09/08 928 939 925 932 54,200
2023/09/07 925 930 923 928 18,900
2023/09/06 930 931 926 929 31,200
2023/09/05 941 941 925 930 33,800
2023/09/04 935 944 927 944 30,800
2023/09/01 922 935 915 929 28,100
2023/08/31 925 925 916 921 15,700
2023/08/30 920 928 916 920 31,500
2023/08/29 915 929 915 923 46,500
2023/08/28 919 919 905 909 24,500
2023/08/25 915 915 904 911 20,000
2023/08/24 922 922 918 919 14,700
2023/08/23 920 921 914 918 40,800
2023/08/22 921 925 911 921 40,100
2023/08/21 901 923 901 920 44,700
2023/08/18 910 912 897 903 55,300
2023/08/17 909 924 901 920 65,500
2023/08/16 941 941 915 917 79,500
2023/08/15 960 971 950 952 35,600
2023/08/14 977 985 950 950 92,400
2023/08/10 981 987 968 986 28,900
2023/08/09 1,010 1,014 986 992 23,800
2023/08/08 1,008 1,010 992 1,008 23,200
2023/08/07 975 1,006 968 1,005 45,000
2023/08/04 957 977 954 975 48,900
2023/08/03 957 985 949 959 84,700
2023/08/02 975 997 961 967 87,100
2023/08/01 1,014 1,017 974 978 106,200
2023/07/31 1,019 1,078 1,004 1,005 464,800
2023/07/28 958 975 928 946 137,000
2023/07/27 958 977 953 973 34,100
2023/07/26 971 972 958 958 33,400
2023/07/25 961 979 958 970 57,100
2023/07/24 944 959 943 955 52,500
2023/07/21 942 942 926 933 19,600
2023/07/20 940 945 930 936 25,100
2023/07/19 926 932 921 932 20,700
2023/07/18 927 931 916 918 23,900
2023/07/14 932 932 911 912 21,100
2023/07/13 909 924 906 919 20,200
2023/07/12 920 922 904 909 45,200
2023/07/11 936 937 915 915 49,100
2023/07/10 925 945 923 937 35,200
2023/07/07 931 946 930 930 36,300
2023/07/06 967 967 928 946 103,000
2023/07/05 929 996 929 980 203,300
2023/07/04 944 944 921 924 45,300
2023/07/03 952 955 937 944 28,800
2023/06/30 942 946 930 940 23,400
2023/06/29 939 954 936 939 30,100
2023/06/28 935 947 927 929 39,800
2023/06/27 941 941 918 925 52,100
2023/06/26 963 975 945 950 30,400
2023/06/23 981 989 956 968 32,300
2023/06/22 996 1,000 962 966 52,200
2023/06/21 989 1,010 977 1,003 76,200
2023/06/20 970 990 960 990 44,500
2023/06/19 956 974 955 971 29,200
2023/06/16 939 954 939 942 52,000
2023/06/15 922 944 913 940 35,600
2023/06/14 945 947 921 922 40,700
2023/06/13 977 982 947 947 50,100
2023/06/12 927 970 927 967 58,400
2023/06/09 915 930 908 915 56,400
2023/06/08 922 933 903 907 47,400
2023/06/07 901 945 901 932 89,300
2023/06/06 896 898 875 893 57,600
2023/06/05 911 915 891 897 74,500
2023/06/02 874 893 870 885 44,300
2023/06/01 881 900 870 877 42,700
2023/05/31 905 912 884 886 52,400
2023/05/30 910 927 890 912 66,000
2023/05/29 954 954 909 916 109,900
2023/05/26 969 969 948 948 42,600
2023/05/25 977 995 967 969 37,100
2023/05/24 965 993 961 990 41,100
2023/05/23 999 1,017 970 970 70,100
2023/05/22 985 1,016 981 1,009 55,500
2023/05/19 1,003 1,003 970 981 116,300
2023/05/18 1,023 1,029 1,003 1,003 38,000
2023/05/17 1,015 1,032 1,008 1,023 35,900
2023/05/16 1,050 1,072 1,001 1,018 88,300
2023/05/15 1,030 1,079 1,024 1,036 261,400
2023/05/12 959 959 932 950 57,700
2023/05/11 952 959 939 959 24,500
2023/05/10 969 969 948 948 21,600
2023/05/09 965 973 960 969 16,900
2023/05/08 947 961 947 959 23,800
2023/05/02 955 963 944 950 21,500
2023/05/01 963 966 951 955 19,700
2023/04/28 933 950 919 950 49,500
2023/04/27 918 938 917 930 77,500
2023/04/26 935 935 923 928 29,300
2023/04/25 949 959 943 943 25,200
2023/04/24 942 953 934 949 18,700
2023/04/21 929 949 917 944 52,700
2023/04/20 942 947 931 931 39,900
2023/04/19 951 958 940 956 21,500
2023/04/18 949 957 932 953 41,800
2023/04/17 963 963 945 949 29,500
2023/04/14 993 993 971 971 30,600
2023/04/13 962 995 959 993 75,500
2023/04/12 957 962 949 955 30,700
2023/04/11 966 973 946 957 32,700
2023/04/10 955 967 946 954 29,900
2023/04/07 950 969 950 964 25,500
2023/04/06 950 958 919 950 47,000
2023/04/05 969 975 956 959 39,400
2023/04/04 1,009 1,014 980 984 41,300
2023/04/03 1,017 1,029 1,005 1,008 28,200
2023/03/31 989 1,008 974 1,004 36,600
2023/03/30 979 995 977 989 29,600
2023/03/29 956 992 952 992 42,900
2023/03/28 990 990 956 957 44,400
2023/03/27 974 991 972 989 35,300
2023/03/24 982 982 952 976 34,300
2023/03/23 965 981 947 977 33,100
2023/03/22 959 980 959 972 30,600
2023/03/20 970 975 945 956 69,900
2023/03/17 985 1,000 968 984 57,700
2023/03/16 985 1,004 970 975 76,200
2023/03/15 976 1,008 975 1,008 91,600
2023/03/14 970 970 932 942 113,500
2023/03/13 983 1,004 970 990 84,700
2023/03/10 1,010 1,047 1,008 1,012 170,700
2023/03/09 1,017 1,017 997 1,002 70,200
2023/03/08 1,007 1,024 1,000 1,019 87,700
2023/03/07 972 1,005 966 1,004 114,100
2023/03/06 972 986 960 968 130,400
2023/03/03 944 990 944 974 218,100
2023/03/02 907 932 907 930 81,100
2023/03/01 898 911 891 904 36,500
2023/02/28 858 894 853 894 85,900
2023/02/27 887 894 855 859 79,900
2023/02/24 866 892 866 879 83,300
2023/02/22 888 888 858 868 145,400
2023/02/21 930 937 901 902 90,900
2023/02/20 922 933 916 928 55,100
2023/02/17 919 928 915 925 40,400
2023/02/16 920 936 920 929 37,600
2023/02/15 927 927 912 917 51,700
2023/02/14 927 940 924 926 35,800
2023/02/13 960 961 922 922 108,300
2023/02/10 950 959 926 959 92,200
2023/02/09 949 970 948 960 115,200
2023/02/08 938 950 927 948 58,500
2023/02/07 943 957 939 943 86,600
2023/02/06 949 962 925 934 100,200
2023/02/03 923 938 910 938 102,000
2023/02/02 913 942 911 929 99,100
2023/02/01 914 927 904 922 154,500
2023/01/31 946 962 911 914 355,000
2023/01/30 904 971 904 958 896,000
2023/01/27 857 863 852 861 87,800
2023/01/26 846 872 846 865 89,100
2023/01/25 850 860 848 852 50,300
2023/01/24 852 855 843 850 64,100
2023/01/23 873 875 831 857 116,600
2023/01/20 839 874 836 864 113,200
2023/01/19 834 851 824 833 39,100
2023/01/18 820 841 819 834 59,800
2023/01/17 819 820 806 816 54,500
2023/01/16 854 854 822 824 99,200
2023/01/13 850 864 849 860 77,900
2023/01/12 851 861 848 853 61,100
2023/01/11 835 854 831 848 49,200
2023/01/10 817 834 817 828 52,300
2023/01/06 815 815 802 812 39,800
2023/01/05 810 826 806 815 36,200
2023/01/04 803 815 799 810 65,800

このページの先頭へ