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
2026/07/03 1,079 1,084 1,075 1,084 9,200
2026/07/02 1,069 1,079 1,067 1,070 25,200
2026/07/01 1,070 1,077 1,069 1,069 10,700
2026/06/30 1,067 1,077 1,065 1,070 9,500
2026/06/29 1,063 1,073 1,063 1,067 10,000
2026/06/26 1,063 1,064 1,050 1,055 30,900
2026/06/25 1,070 1,070 1,058 1,063 22,300
2026/06/24 1,067 1,079 1,065 1,067 14,400
2026/06/23 1,075 1,076 1,070 1,070 13,000
2026/06/22 1,092 1,092 1,074 1,076 14,500
2026/06/19 1,083 1,088 1,072 1,080 7,600
2026/06/18 1,085 1,090 1,073 1,077 17,200
2026/06/17 1,071 1,089 1,067 1,085 12,300
2026/06/16 1,071 1,080 1,063 1,065 20,100
2026/06/15 1,080 1,082 1,070 1,071 11,900
2026/06/12 1,074 1,074 1,066 1,069 14,300
2026/06/11 1,062 1,070 1,054 1,056 18,600
2026/06/10 1,070 1,073 1,061 1,070 10,000
2026/06/09 1,080 1,080 1,065 1,065 8,400
2026/06/08 1,063 1,081 1,061 1,063 34,000
2026/06/05 1,066 1,089 1,066 1,081 11,900
2026/06/04 1,060 1,070 1,052 1,066 12,600
2026/06/03 1,066 1,073 1,064 1,069 21,000
2026/06/02 1,081 1,081 1,057 1,073 34,500
2026/06/01 1,101 1,101 1,080 1,080 21,200
2026/05/29 1,104 1,113 1,099 1,102 17,800
2026/05/28 1,101 1,112 1,097 1,104 20,400
2026/05/27 1,093 1,099 1,085 1,096 17,500
2026/05/26 1,092 1,096 1,082 1,094 16,300
2026/05/25 1,106 1,112 1,085 1,092 32,900
2026/05/22 1,089 1,099 1,075 1,076 20,000
2026/05/21 1,097 1,099 1,076 1,076 13,800
2026/05/20 1,090 1,091 1,076 1,085 26,700
2026/05/19 1,087 1,098 1,080 1,086 32,200
2026/05/18 1,100 1,102 1,075 1,076 62,500
2026/05/15 1,105 1,120 1,100 1,102 74,900
2026/05/14 1,165 1,167 1,113 1,113 104,300
2026/05/13 1,118 1,125 1,100 1,125 38,300
2026/05/12 1,116 1,122 1,105 1,116 30,800
2026/05/11 1,120 1,123 1,116 1,117 14,400
2026/05/08 1,120 1,130 1,112 1,116 18,600
2026/05/07 1,110 1,123 1,099 1,120 31,300
2026/05/01 1,099 1,107 1,090 1,097 21,500
2026/04/30 1,107 1,107 1,087 1,099 20,500
2026/04/28 1,098 1,116 1,094 1,112 12,700
2026/04/27 1,118 1,118 1,043 1,094 118,900
2026/04/24 1,121 1,150 1,109 1,116 17,400
2026/04/23 1,131 1,135 1,114 1,119 32,900
2026/04/22 1,135 1,143 1,126 1,135 11,700
2026/04/21 1,135 1,151 1,135 1,144 12,800
2026/04/20 1,138 1,140 1,128 1,134 14,200
2026/04/17 1,126 1,141 1,119 1,139 25,700
2026/04/16 1,117 1,130 1,117 1,125 7,300
2026/04/15 1,129 1,153 1,123 1,123 21,300
2026/04/14 1,130 1,135 1,121 1,135 16,900
2026/04/13 1,139 1,141 1,118 1,125 11,100
2026/04/10 1,139 1,139 1,127 1,134 11,200
2026/04/09 1,154 1,159 1,135 1,137 19,700
2026/04/08 1,138 1,153 1,137 1,152 36,200
2026/04/07 1,107 1,115 1,104 1,115 13,100
2026/04/06 1,099 1,107 1,097 1,098 8,500
2026/04/03 1,098 1,103 1,091 1,096 11,300
2026/03/27 1,117 1,128 1,117 1,125 14,900
2026/03/26 1,139 1,139 1,111 1,120 24,100
2026/03/25 1,124 1,138 1,117 1,135 24,900
2026/03/24 1,110 1,110 1,086 1,104 36,700
2026/03/23 1,091 1,100 1,074 1,080 58,500
2026/03/19 1,130 1,137 1,112 1,112 35,000
2026/03/18 1,141 1,158 1,141 1,147 13,500
2026/03/17 1,145 1,155 1,137 1,139 29,100
2026/03/16 1,130 1,145 1,115 1,120 28,700
2026/03/13 1,127 1,145 1,124 1,145 24,400
2026/03/12 1,150 1,160 1,141 1,142 20,300
2026/03/11 1,157 1,170 1,157 1,162 13,100
2026/03/10 1,160 1,164 1,141 1,157 27,200
2026/03/09 1,123 1,155 1,119 1,152 65,300
2026/03/06 1,140 1,176 1,140 1,169 32,300
2026/03/05 1,150 1,167 1,131 1,153 45,200
2026/03/04 1,116 1,120 1,080 1,102 111,700
2026/03/03 1,162 1,162 1,142 1,143 43,600
2026/03/02 1,177 1,180 1,159 1,163 45,100
2026/02/27 1,183 1,199 1,177 1,199 30,000
2026/02/26 1,174 1,190 1,174 1,182 25,600
2026/02/25 1,170 1,181 1,167 1,167 14,500
2026/02/24 1,151 1,172 1,149 1,170 37,600
2026/02/20 1,170 1,170 1,149 1,155 33,400
2026/02/19 1,164 1,179 1,153 1,179 12,800
2026/02/18 1,157 1,166 1,155 1,159 10,400
2026/02/17 1,165 1,171 1,153 1,158 17,300
2026/02/16 1,170 1,177 1,157 1,165 34,700
2026/02/13 1,186 1,187 1,169 1,177 46,200
2026/02/12 1,179 1,192 1,172 1,187 33,800
2026/02/10 1,165 1,184 1,163 1,179 30,000
2026/02/09 1,183 1,184 1,162 1,162 32,800
2026/02/06 1,175 1,177 1,163 1,177 24,200
2026/02/05 1,188 1,190 1,172 1,183 21,500
2026/02/04 1,166 1,187 1,164 1,187 44,400
2026/02/03 1,168 1,173 1,158 1,166 33,300
2026/02/02 1,145 1,155 1,135 1,152 36,900
2026/01/30 1,126 1,137 1,115 1,126 99,900
2026/01/29 1,160 1,160 1,140 1,156 69,600
2026/01/28 1,166 1,170 1,152 1,156 46,800
2026/01/27 1,157 1,165 1,145 1,165 26,400
2026/01/26 1,180 1,180 1,155 1,157 40,600
2026/01/23 1,178 1,184 1,176 1,180 13,000
2026/01/22 1,192 1,192 1,178 1,178 22,400
2026/01/21 1,173 1,192 1,173 1,181 24,100
2026/01/20 1,187 1,198 1,170 1,192 30,900
2026/01/19 1,199 1,199 1,181 1,185 25,800
2026/01/16 1,198 1,198 1,179 1,198 25,800
2026/01/15 1,185 1,204 1,184 1,194 21,000
2026/01/14 1,188 1,199 1,186 1,189 24,500
2026/01/13 1,204 1,210 1,173 1,186 53,500
2026/01/09 1,174 1,195 1,171 1,195 24,400
2026/01/08 1,160 1,184 1,160 1,174 33,900
2026/01/07 1,191 1,191 1,160 1,168 78,300
2026/01/06 1,206 1,214 1,188 1,198 30,200
2026/01/05 1,199 1,210 1,189 1,197 69,600

このページの先頭へ