ＩＮＴＬＯＯＰ(9556)の株価時系列情報
ＩＮＴＬＯＯＰ(9556)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 |
|---|---|---|---|---|---|
| 2026/01/30 | 3,595 | 3,625 | 3,550 | 3,600 | 55,500 |
| 2026/01/29 | 3,640 | 3,660 | 3,500 | 3,570 | 79,800 |
| 2026/01/28 | 3,650 | 3,675 | 3,600 | 3,645 | 59,300 |
| 2026/01/27 | 3,700 | 3,720 | 3,635 | 3,665 | 26,700 |
| 2026/01/26 | 3,750 | 3,750 | 3,585 | 3,655 | 77,800 |
| 2026/01/23 | 3,645 | 3,780 | 3,645 | 3,725 | 51,100 |
| 2026/01/22 | 3,670 | 3,695 | 3,535 | 3,590 | 94,600 |
| 2026/01/21 | 3,645 | 3,720 | 3,635 | 3,680 | 42,500 |
| 2026/01/20 | 3,705 | 3,740 | 3,670 | 3,695 | 46,100 |
| 2026/01/19 | 3,765 | 3,815 | 3,720 | 3,735 | 71,100 |
| 2026/01/16 | 3,710 | 3,735 | 3,650 | 3,735 | 57,000 |
| 2026/01/15 | 3,660 | 3,705 | 3,610 | 3,700 | 64,000 |
| 2026/01/14 | 3,805 | 3,835 | 3,660 | 3,675 | 59,900 |
| 2026/01/13 | 3,915 | 3,960 | 3,770 | 3,800 | 61,900 |
| 2026/01/09 | 3,850 | 4,010 | 3,850 | 3,905 | 86,700 |
| 2026/01/08 | 3,725 | 3,900 | 3,725 | 3,845 | 69,100 |
| 2026/01/07 | 3,725 | 3,745 | 3,640 | 3,665 | 79,200 |
| 2026/01/06 | 3,650 | 3,800 | 3,635 | 3,720 | 113,600 |
| 2026/01/05 | 3,965 | 3,965 | 3,625 | 3,690 | 218,000 |
| 2025/12/30 | 4,130 | 4,130 | 3,900 | 3,925 | 61,000 |
| 2025/12/29 | 4,140 | 4,160 | 4,045 | 4,155 | 52,300 |
| 2025/12/26 | 4,055 | 4,130 | 4,045 | 4,130 | 43,400 |
| 2025/12/25 | 3,975 | 4,120 | 3,910 | 4,075 | 47,500 |
| 2025/12/24 | 3,990 | 4,025 | 3,955 | 3,975 | 36,500 |
| 2025/12/23 | 4,050 | 4,115 | 4,000 | 4,005 | 22,700 |
| 2025/12/22 | 4,130 | 4,185 | 4,050 | 4,080 | 40,700 |
| 2025/12/19 | 4,000 | 4,165 | 4,000 | 4,150 | 32,900 |
| 2025/12/18 | 4,125 | 4,125 | 3,945 | 4,000 | 76,500 |
| 2025/12/17 | 4,240 | 4,335 | 4,100 | 4,195 | 71,400 |
| 2025/12/16 | 4,155 | 4,295 | 4,025 | 4,225 | 94,400 |
| 2025/12/15 | 3,945 | 4,300 | 3,910 | 4,160 | 134,000 |
| 2025/12/12 | 3,815 | 4,180 | 3,720 | 4,015 | 322,700 |
| 2025/12/11 | 3,915 | 3,915 | 3,735 | 3,755 | 81,100 |
| 2025/12/10 | 3,840 | 3,925 | 3,820 | 3,915 | 46,200 |
| 2025/12/09 | 3,980 | 3,980 | 3,815 | 3,840 | 70,000 |
| 2025/12/08 | 3,930 | 3,975 | 3,865 | 3,970 | 60,900 |
| 2025/12/05 | 3,965 | 4,000 | 3,860 | 3,860 | 44,200 |
| 2025/12/04 | 3,870 | 4,000 | 3,870 | 3,965 | 42,500 |
| 2025/12/03 | 3,820 | 3,950 | 3,810 | 3,900 | 39,500 |
| 2025/12/02 | 3,935 | 3,950 | 3,820 | 3,835 | 44,300 |
| 2025/12/01 | 4,015 | 4,025 | 3,875 | 3,885 | 43,700 |
| 2025/11/28 | 4,050 | 4,120 | 4,000 | 4,005 | 42,000 |
| 2025/11/27 | 4,085 | 4,135 | 4,015 | 4,020 | 40,300 |
| 2025/11/26 | 3,990 | 4,060 | 3,925 | 4,030 | 37,200 |
| 2025/11/25 | 4,075 | 4,095 | 3,890 | 3,920 | 74,700 |
| 2025/11/21 | 4,005 | 4,125 | 3,975 | 4,035 | 50,500 |
| 2025/11/20 | 4,100 | 4,185 | 4,050 | 4,075 | 46,900 |
| 2025/11/19 | 4,085 | 4,090 | 3,960 | 4,030 | 52,400 |
| 2025/11/18 | 4,085 | 4,150 | 4,005 | 4,045 | 64,000 |
| 2025/11/17 | 4,255 | 4,280 | 4,085 | 4,145 | 78,300 |
| 2025/11/14 | 4,345 | 4,415 | 4,295 | 4,325 | 43,500 |
| 2025/11/13 | 4,545 | 4,545 | 4,380 | 4,415 | 43,000 |
| 2025/11/12 | 4,395 | 4,640 | 4,300 | 4,540 | 127,300 |
| 2025/11/11 | 4,240 | 4,370 | 4,220 | 4,370 | 75,900 |
| 2025/11/10 | 4,160 | 4,215 | 4,125 | 4,200 | 36,100 |
| 2025/11/07 | 4,040 | 4,160 | 4,040 | 4,120 | 52,800 |
| 2025/11/06 | 4,150 | 4,215 | 4,100 | 4,130 | 81,600 |
| 2025/11/05 | 4,065 | 4,105 | 3,915 | 4,100 | 62,400 |
| 2025/11/04 | 4,215 | 4,220 | 4,065 | 4,065 | 48,400 |
| 2025/10/31 | 4,020 | 4,215 | 4,020 | 4,215 | 71,600 |
| 2025/10/30 | 3,965 | 4,035 | 3,880 | 4,005 | 62,600 |
| 2025/10/29 | 4,150 | 4,150 | 3,955 | 3,955 | 72,000 |
| 2025/10/28 | 4,225 | 4,250 | 4,080 | 4,135 | 50,000 |
| 2025/10/27 | 4,270 | 4,350 | 4,180 | 4,200 | 66,500 |
| 2025/10/24 | 4,200 | 4,210 | 4,145 | 4,200 | 39,200 |
| 2025/10/23 | 4,260 | 4,280 | 4,170 | 4,190 | 44,400 |
| 2025/10/22 | 4,340 | 4,390 | 4,290 | 4,290 | 43,900 |
| 2025/10/21 | 4,400 | 4,430 | 4,315 | 4,380 | 72,400 |
| 2025/10/20 | 4,280 | 4,450 | 4,205 | 4,450 | 113,100 |
| 2025/10/17 | 4,330 | 4,340 | 4,055 | 4,095 | 103,200 |
| 2025/10/16 | 4,415 | 4,430 | 4,260 | 4,330 | 77,700 |
| 2025/10/15 | 4,210 | 4,410 | 4,165 | 4,410 | 90,300 |
| 2025/10/14 | 4,335 | 4,385 | 4,160 | 4,160 | 133,100 |
| 2025/10/10 | 4,480 | 4,580 | 4,415 | 4,475 | 74,000 |
| 2025/10/09 | 4,525 | 4,600 | 4,395 | 4,450 | 94,900 |
| 2025/10/08 | 4,455 | 4,525 | 4,400 | 4,500 | 107,300 |
| 2025/10/07 | 4,275 | 4,385 | 4,235 | 4,330 | 90,400 |
| 2025/10/06 | 4,290 | 4,290 | 4,060 | 4,205 | 162,700 |
| 2025/10/03 | 4,135 | 4,365 | 4,105 | 4,310 | 123,800 |
| 2025/10/02 | 4,225 | 4,230 | 4,035 | 4,065 | 125,800 |
| 2025/10/01 | 4,470 | 4,470 | 4,190 | 4,225 | 109,400 |
| 2025/09/30 | 4,545 | 4,565 | 4,395 | 4,505 | 94,900 |
| 2025/09/29 | 4,620 | 4,660 | 4,450 | 4,540 | 80,400 |
| 2025/09/26 | 4,870 | 4,875 | 4,600 | 4,615 | 93,500 |
| 2025/09/25 | 4,715 | 4,795 | 4,665 | 4,730 | 77,100 |
| 2025/09/24 | 4,790 | 4,795 | 4,620 | 4,700 | 75,800 |
| 2025/09/22 | 4,600 | 4,780 | 4,535 | 4,725 | 146,200 |
| 2025/09/19 | 4,485 | 4,500 | 4,280 | 4,460 | 146,200 |
| 2025/09/18 | 4,490 | 4,570 | 4,425 | 4,550 | 91,200 |
| 2025/09/17 | 4,235 | 4,665 | 4,235 | 4,560 | 232,800 |
| 2025/09/16 | 4,215 | 4,390 | 4,040 | 4,255 | 325,300 |
| 2025/09/12 | 3,895 | 4,220 | 3,695 | 4,165 | 724,900 |
| 2025/09/11 | 3,840 | 3,840 | 3,725 | 3,740 | 64,800 |
| 2025/09/10 | 3,820 | 3,835 | 3,725 | 3,830 | 38,900 |
| 2025/09/09 | 3,845 | 3,915 | 3,730 | 3,750 | 70,900 |
| 2025/09/08 | 3,830 | 3,830 | 3,725 | 3,780 | 62,600 |
| 2025/09/05 | 3,500 | 3,645 | 3,495 | 3,645 | 57,900 |
| 2025/09/04 | 3,565 | 3,620 | 3,475 | 3,530 | 96,700 |
| 2025/09/03 | 3,645 | 3,735 | 3,495 | 3,665 | 58,500 |
| 2025/09/02 | 3,740 | 3,810 | 3,680 | 3,680 | 39,200 |
| 2025/09/01 | 3,700 | 3,800 | 3,630 | 3,735 | 34,400 |
| 2025/08/29 | 3,720 | 3,815 | 3,705 | 3,750 | 25,700 |
| 2025/08/28 | 3,825 | 3,840 | 3,680 | 3,720 | 39,300 |
| 2025/08/28 | 1 -> 2.00 分割 | ||||
| 2025/08/27 | 7,640 | 7,660 | 7,540 | 7,660 | 14,100 |
| 2025/08/26 | 7,700 | 7,700 | 7,520 | 7,700 | 7,600 |
| 2025/08/25 | 7,670 | 7,730 | 7,580 | 7,710 | 15,100 |
| 2025/08/22 | 7,560 | 7,650 | 7,440 | 7,520 | 15,800 |
| 2025/08/21 | 7,430 | 7,670 | 7,430 | 7,550 | 18,100 |
| 2025/08/20 | 7,510 | 7,510 | 7,300 | 7,350 | 27,200 |
| 2025/08/19 | 7,640 | 7,680 | 7,500 | 7,650 | 11,800 |
| 2025/08/18 | 7,450 | 7,720 | 7,450 | 7,640 | 46,000 |
| 2025/08/15 | 7,400 | 7,450 | 7,310 | 7,380 | 23,300 |
| 2025/08/14 | 7,070 | 7,430 | 7,070 | 7,330 | 21,800 |
| 2025/08/13 | 7,030 | 7,190 | 6,870 | 7,110 | 30,300 |
| 2025/08/12 | 7,130 | 7,200 | 7,010 | 7,020 | 35,700 |
| 2025/08/08 | 7,350 | 7,360 | 7,050 | 7,220 | 46,200 |
| 2025/08/07 | 7,000 | 7,400 | 7,000 | 7,400 | 39,200 |
| 2025/08/06 | 7,060 | 7,080 | 6,900 | 7,050 | 35,500 |
| 2025/08/05 | 7,240 | 7,300 | 7,020 | 7,060 | 26,400 |
| 2025/08/04 | 7,130 | 7,300 | 7,040 | 7,210 | 22,600 |
| 2025/08/01 | 7,250 | 7,260 | 7,160 | 7,260 | 8,300 |
| 2025/07/31 | 7,150 | 7,280 | 7,070 | 7,260 | 24,400 |
| 2025/07/30 | 7,070 | 7,160 | 7,020 | 7,140 | 15,000 |
| 2025/07/29 | 7,150 | 7,190 | 7,050 | 7,070 | 13,500 |
| 2025/07/28 | 6,980 | 7,210 | 6,980 | 7,150 | 31,000 |
| 2025/07/25 | 7,000 | 7,040 | 6,780 | 6,930 | 30,100 |
| 2025/07/24 | 6,810 | 7,040 | 6,740 | 7,000 | 62,600 |
| 2025/07/23 | 6,680 | 6,810 | 6,670 | 6,810 | 22,700 |
| 2025/07/22 | 6,420 | 6,720 | 6,420 | 6,580 | 30,300 |
| 2025/07/18 | 6,670 | 6,730 | 6,390 | 6,500 | 23,800 |
| 2025/07/17 | 6,500 | 6,740 | 6,500 | 6,720 | 36,800 |
| 2025/07/16 | 6,550 | 6,630 | 6,470 | 6,470 | 11,000 |
| 2025/07/15 | 6,630 | 6,720 | 6,550 | 6,600 | 15,300 |
| 2025/07/14 | 6,490 | 6,630 | 6,450 | 6,630 | 12,600 |
| 2025/07/11 | 6,560 | 6,650 | 6,520 | 6,520 | 12,200 |
| 2025/07/10 | 6,710 | 6,710 | 6,450 | 6,530 | 23,000 |
| 2025/07/09 | 6,800 | 6,800 | 6,630 | 6,660 | 13,300 |
| 2025/07/08 | 6,750 | 6,760 | 6,580 | 6,750 | 27,800 |
| 2025/07/07 | 6,700 | 6,770 | 6,570 | 6,720 | 40,600 |
| 2025/07/04 | 6,360 | 6,860 | 6,340 | 6,700 | 77,700 |
| 2025/07/03 | 6,260 | 6,350 | 6,170 | 6,340 | 23,200 |
| 2025/07/02 | 6,310 | 6,320 | 6,120 | 6,200 | 31,900 |
| 2025/07/01 | 6,370 | 6,420 | 6,230 | 6,410 | 19,200 |
| 2025/06/30 | 6,210 | 6,450 | 6,210 | 6,420 | 23,700 |
| 2025/06/27 | 6,240 | 6,380 | 6,100 | 6,210 | 28,500 |
| 2025/06/26 | 6,370 | 6,530 | 6,210 | 6,250 | 36,500 |
| 2025/06/25 | 6,170 | 6,350 | 6,100 | 6,350 | 47,000 |
| 2025/06/24 | 6,060 | 6,100 | 5,850 | 6,020 | 47,800 |
| 2025/06/23 | 5,840 | 5,970 | 5,800 | 5,890 | 36,900 |
| 2025/06/20 | 6,210 | 6,280 | 5,850 | 5,850 | 51,800 |
| 2025/06/19 | 6,760 | 6,760 | 6,210 | 6,250 | 57,300 |
| 2025/06/18 | 6,330 | 6,690 | 6,320 | 6,660 | 124,100 |
| 2025/06/17 | 5,890 | 6,250 | 5,890 | 6,240 | 116,100 |
| 2025/06/16 | 5,400 | 5,790 | 5,200 | 5,790 | 156,400 |
| 2025/06/13 | 6,300 | 6,340 | 5,300 | 5,410 | 203,500 |
| 2025/06/12 | 6,160 | 6,280 | 6,150 | 6,280 | 25,600 |
| 2025/06/11 | 6,090 | 6,280 | 6,090 | 6,150 | 40,100 |
| 2025/06/10 | 6,030 | 6,180 | 5,980 | 6,080 | 31,100 |
| 2025/06/09 | 6,020 | 6,150 | 5,940 | 6,050 | 36,600 |
| 2025/06/06 | 6,130 | 6,140 | 5,970 | 6,080 | 38,000 |
| 2025/06/05 | 6,120 | 6,150 | 6,020 | 6,130 | 35,300 |
| 2025/06/04 | 6,150 | 6,150 | 5,990 | 6,120 | 53,000 |
| 2025/06/03 | 5,990 | 6,130 | 5,820 | 6,130 | 45,800 |
| 2025/06/02 | 5,800 | 5,920 | 5,750 | 5,920 | 29,900 |
| 2025/05/30 | 5,710 | 5,790 | 5,660 | 5,790 | 36,300 |
| 2025/05/29 | 5,590 | 5,780 | 5,570 | 5,740 | 46,000 |
| 2025/05/28 | 5,600 | 5,670 | 5,520 | 5,520 | 29,300 |
| 2025/05/27 | 5,540 | 5,550 | 5,420 | 5,550 | 30,900 |
| 2025/05/26 | 5,460 | 5,520 | 5,400 | 5,460 | 33,400 |
| 2025/05/23 | 5,350 | 5,440 | 5,280 | 5,410 | 30,900 |
| 2025/05/22 | 5,100 | 5,380 | 5,100 | 5,250 | 55,900 |
| 2025/05/21 | 5,260 | 5,280 | 5,100 | 5,100 | 21,800 |
| 2025/05/20 | 5,200 | 5,340 | 5,170 | 5,220 | 43,700 |
| 2025/05/19 | 5,200 | 5,260 | 5,070 | 5,130 | 36,100 |
| 2025/05/16 | 4,860 | 5,070 | 4,825 | 5,040 | 39,900 |
| 2025/05/15 | 4,800 | 4,850 | 4,685 | 4,810 | 33,400 |
| 2025/05/14 | 4,730 | 4,815 | 4,730 | 4,790 | 15,700 |
| 2025/05/13 | 4,740 | 4,770 | 4,715 | 4,745 | 8,400 |
| 2025/05/12 | 4,650 | 4,785 | 4,650 | 4,710 | 16,900 |
| 2025/05/09 | 4,620 | 4,735 | 4,620 | 4,675 | 15,500 |
| 2025/05/08 | 4,675 | 4,675 | 4,570 | 4,610 | 19,700 |
| 2025/05/07 | 4,650 | 4,745 | 4,600 | 4,675 | 14,700 |
| 2025/05/02 | 4,610 | 4,695 | 4,590 | 4,650 | 26,200 |
| 2025/05/01 | 4,635 | 4,695 | 4,590 | 4,600 | 24,800 |
| 2025/04/30 | 4,555 | 4,730 | 4,550 | 4,680 | 17,600 |
| 2025/04/28 | 4,520 | 4,645 | 4,520 | 4,555 | 16,600 |
| 2025/04/25 | 4,640 | 4,660 | 4,505 | 4,510 | 21,000 |
| 2025/04/24 | 4,605 | 4,635 | 4,555 | 4,595 | 20,200 |
| 2025/04/23 | 4,730 | 4,745 | 4,580 | 4,610 | 34,300 |
| 2025/04/22 | 4,705 | 4,775 | 4,635 | 4,675 | 25,800 |
| 2025/04/21 | 4,790 | 4,790 | 4,620 | 4,635 | 54,700 |
| 2025/04/18 | 4,355 | 4,780 | 4,355 | 4,780 | 62,200 |
| 2025/04/17 | 4,385 | 4,415 | 4,310 | 4,375 | 17,800 |
| 2025/04/16 | 4,460 | 4,460 | 4,300 | 4,330 | 15,400 |
| 2025/04/15 | 4,440 | 4,490 | 4,365 | 4,395 | 21,700 |
| 2025/04/14 | 4,355 | 4,470 | 4,330 | 4,330 | 37,100 |
| 2025/04/11 | 4,130 | 4,290 | 4,075 | 4,285 | 34,700 |
| 2025/04/10 | 4,385 | 4,385 | 4,245 | 4,340 | 51,500 |
| 2025/04/09 | 4,065 | 4,095 | 3,905 | 4,055 | 47,800 |
| 2025/04/08 | 3,900 | 4,170 | 3,875 | 4,135 | 67,300 |