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 |
|---|---|---|---|---|---|
| 2024/11/08 | 5,900 | 6,060 | 5,830 | 5,990 | 62,900 |
| 2024/11/07 | 5,800 | 5,830 | 5,660 | 5,810 | 29,300 |
| 2024/11/06 | 5,680 | 5,740 | 5,550 | 5,710 | 34,300 |
| 2024/11/05 | 5,530 | 5,650 | 5,410 | 5,580 | 18,500 |
| 2024/11/01 | 5,500 | 5,700 | 5,410 | 5,510 | 49,100 |
| 2024/10/31 | 5,500 | 5,650 | 5,470 | 5,630 | 30,400 |
| 2024/10/30 | 5,470 | 5,530 | 5,360 | 5,530 | 16,500 |
| 2024/10/29 | 5,420 | 5,530 | 5,270 | 5,440 | 44,900 |
| 2024/10/28 | 5,060 | 5,580 | 5,050 | 5,490 | 89,000 |
| 2024/10/25 | 5,460 | 5,480 | 4,995 | 5,070 | 132,500 |
| 2024/10/24 | 4,980 | 5,230 | 4,855 | 5,210 | 37,300 |
| 2024/10/23 | 5,200 | 5,260 | 5,060 | 5,060 | 26,200 |
| 2024/10/22 | 5,450 | 5,450 | 5,180 | 5,250 | 38,000 |
| 2024/10/21 | 5,130 | 5,540 | 5,130 | 5,520 | 35,200 |
| 2024/10/18 | 5,260 | 5,280 | 5,140 | 5,140 | 23,800 |
| 2024/10/17 | 5,520 | 5,520 | 5,220 | 5,240 | 35,400 |
| 2024/10/16 | 5,420 | 5,630 | 5,360 | 5,520 | 52,300 |
| 2024/10/15 | 5,540 | 5,580 | 5,390 | 5,440 | 29,200 |
| 2024/10/11 | 5,400 | 5,460 | 5,300 | 5,440 | 31,900 |
| 2024/10/10 | 5,350 | 5,510 | 5,300 | 5,340 | 35,900 |
| 2024/10/09 | 5,250 | 5,430 | 5,150 | 5,360 | 40,100 |
| 2024/10/08 | 5,550 | 5,550 | 5,200 | 5,210 | 70,400 |
| 2024/10/07 | 5,470 | 5,600 | 5,330 | 5,550 | 59,500 |
| 2024/10/04 | 5,260 | 5,490 | 5,260 | 5,310 | 47,300 |
| 2024/10/03 | 5,360 | 5,400 | 5,220 | 5,270 | 60,000 |
| 2024/10/02 | 5,320 | 5,400 | 5,080 | 5,160 | 91,400 |
| 2024/10/01 | 5,300 | 5,550 | 5,280 | 5,420 | 120,000 |
| 2024/09/30 | 5,000 | 5,330 | 4,930 | 5,250 | 92,600 |
| 2024/09/27 | 5,130 | 5,270 | 4,955 | 5,090 | 60,600 |
| 2024/09/26 | 5,140 | 5,230 | 5,060 | 5,130 | 42,700 |
| 2024/09/25 | 5,150 | 5,340 | 5,030 | 5,180 | 71,400 |
| 2024/09/24 | 5,130 | 5,190 | 4,965 | 4,985 | 56,800 |
| 2024/09/20 | 5,050 | 5,140 | 4,860 | 5,130 | 112,900 |
| 2024/09/19 | 4,785 | 5,090 | 4,680 | 4,980 | 370,200 |
| 2024/09/18 | 4,560 | 4,780 | 4,415 | 4,775 | 699,500 |
| 2024/09/17 | 4,080 | 4,080 | 4,080 | 4,080 | 18,300 |
| 2024/09/13 | 3,465 | 3,480 | 3,330 | 3,380 | 74,100 |
| 2024/09/12 | 3,420 | 3,475 | 3,330 | 3,395 | 41,600 |
| 2024/09/11 | 3,260 | 3,370 | 3,190 | 3,215 | 16,400 |
| 2024/09/10 | 3,350 | 3,350 | 3,220 | 3,250 | 10,200 |
| 2024/09/09 | 3,210 | 3,345 | 3,070 | 3,305 | 16,200 |
| 2024/09/06 | 3,375 | 3,375 | 3,250 | 3,320 | 8,800 |
| 2024/09/05 | 3,300 | 3,475 | 3,265 | 3,345 | 17,900 |
| 2024/09/04 | 3,300 | 3,385 | 3,300 | 3,305 | 9,300 |
| 2024/09/03 | 3,485 | 3,485 | 3,395 | 3,440 | 8,800 |
| 2024/09/02 | 3,400 | 3,460 | 3,345 | 3,415 | 16,000 |
| 2024/08/30 | 3,370 | 3,500 | 3,370 | 3,435 | 18,800 |
| 2024/08/29 | 3,325 | 3,400 | 3,320 | 3,370 | 10,000 |
| 2024/08/28 | 3,280 | 3,325 | 3,200 | 3,325 | 7,000 |
| 2024/08/27 | 3,275 | 3,350 | 3,210 | 3,300 | 18,800 |
| 2024/08/26 | 3,050 | 3,330 | 3,050 | 3,275 | 46,600 |
| 2024/08/23 | 3,035 | 3,100 | 2,984 | 3,025 | 31,000 |
| 2024/08/22 | 3,015 | 3,080 | 3,005 | 3,035 | 18,700 |
| 2024/08/21 | 3,100 | 3,115 | 3,015 | 3,015 | 16,100 |
| 2024/08/20 | 3,080 | 3,220 | 3,080 | 3,190 | 22,500 |
| 2024/08/19 | 3,180 | 3,180 | 3,025 | 3,065 | 17,200 |
| 2024/08/16 | 3,280 | 3,280 | 3,110 | 3,180 | 26,800 |
| 2024/08/15 | 2,993 | 3,140 | 2,993 | 3,140 | 15,400 |
| 2024/08/14 | 2,978 | 3,005 | 2,963 | 2,993 | 12,500 |
| 2024/08/13 | 2,913 | 3,050 | 2,873 | 2,995 | 24,000 |
| 2024/08/09 | 2,830 | 2,861 | 2,739 | 2,813 | 42,700 |
| 2024/08/08 | 2,918 | 2,925 | 2,700 | 2,738 | 32,000 |
| 2024/08/07 | 2,601 | 2,832 | 2,598 | 2,768 | 18,100 |
| 2024/08/06 | 2,500 | 2,715 | 2,500 | 2,658 | 34,300 |
| 2024/08/05 | 2,512 | 2,708 | 2,312 | 2,312 | 84,000 |
| 2024/08/02 | 2,914 | 2,993 | 2,806 | 2,812 | 30,200 |
| 2024/08/01 | 3,215 | 3,215 | 2,979 | 3,085 | 21,200 |
| 2024/07/31 | 3,185 | 3,270 | 3,100 | 3,270 | 7,400 |
| 2024/07/30 | 3,295 | 3,320 | 3,165 | 3,190 | 17,100 |
| 2024/07/29 | 3,355 | 3,370 | 3,245 | 3,275 | 15,600 |
| 2024/07/26 | 3,285 | 3,370 | 3,250 | 3,285 | 18,400 |
| 2024/07/25 | 3,150 | 3,400 | 3,140 | 3,245 | 41,600 |
| 2024/07/24 | 3,325 | 3,325 | 3,180 | 3,205 | 25,800 |
| 2024/07/23 | 3,385 | 3,520 | 3,315 | 3,370 | 31,200 |
| 2024/07/22 | 3,430 | 3,450 | 3,335 | 3,385 | 14,200 |
| 2024/07/19 | 3,465 | 3,560 | 3,450 | 3,500 | 18,100 |
| 2024/07/18 | 3,510 | 3,585 | 3,465 | 3,505 | 14,500 |
| 2024/07/17 | 3,535 | 3,555 | 3,450 | 3,495 | 24,500 |
| 2024/07/16 | 3,825 | 3,825 | 3,540 | 3,580 | 27,900 |
| 2024/07/12 | 3,695 | 3,840 | 3,625 | 3,765 | 22,000 |
| 2024/07/11 | 3,665 | 3,750 | 3,595 | 3,695 | 23,300 |
| 2024/07/10 | 3,725 | 3,750 | 3,620 | 3,665 | 32,900 |
| 2024/07/09 | 3,690 | 3,740 | 3,555 | 3,655 | 33,900 |
| 2024/07/08 | 3,610 | 3,680 | 3,575 | 3,625 | 39,000 |
| 2024/07/05 | 3,430 | 3,555 | 3,410 | 3,555 | 39,900 |
| 2024/07/04 | 3,315 | 3,445 | 3,315 | 3,410 | 18,400 |
| 2024/07/03 | 3,330 | 3,360 | 3,245 | 3,295 | 14,400 |
| 2024/07/02 | 3,400 | 3,435 | 3,340 | 3,355 | 27,800 |
| 2024/07/01 | 3,440 | 3,440 | 3,295 | 3,360 | 21,900 |
| 2024/06/28 | 3,350 | 3,380 | 3,240 | 3,315 | 33,100 |
| 2024/06/27 | 3,245 | 3,470 | 3,245 | 3,345 | 42,700 |
| 2024/06/26 | 3,300 | 3,395 | 3,240 | 3,270 | 26,600 |
| 2024/06/25 | 3,150 | 3,400 | 3,150 | 3,295 | 53,800 |
| 2024/06/24 | 3,150 | 3,150 | 3,080 | 3,080 | 12,100 |
| 2024/06/21 | 3,095 | 3,185 | 3,050 | 3,150 | 24,900 |
| 2024/06/20 | 3,140 | 3,140 | 3,055 | 3,095 | 24,400 |
| 2024/06/19 | 3,255 | 3,300 | 3,150 | 3,150 | 25,200 |
| 2024/06/18 | 3,335 | 3,435 | 3,185 | 3,320 | 41,700 |
| 2024/06/17 | 3,305 | 3,495 | 3,260 | 3,315 | 200,500 |
| 2024/06/14 | 3,060 | 3,060 | 2,900 | 3,025 | 32,800 |
| 2024/06/13 | 2,996 | 3,045 | 2,975 | 3,010 | 9,300 |
| 2024/06/12 | 3,035 | 3,035 | 2,977 | 3,015 | 2,800 |
| 2024/06/11 | 2,982 | 3,050 | 2,950 | 3,035 | 12,700 |
| 2024/06/10 | 3,010 | 3,010 | 2,938 | 2,973 | 11,100 |
| 2024/06/07 | 2,938 | 3,025 | 2,935 | 3,010 | 11,500 |
| 2024/06/06 | 3,020 | 3,020 | 2,905 | 2,938 | 14,200 |
| 2024/06/05 | 2,990 | 3,045 | 2,961 | 3,040 | 9,700 |
| 2024/06/04 | 3,010 | 3,075 | 2,995 | 2,995 | 18,100 |
| 2024/06/03 | 3,115 | 3,140 | 3,010 | 3,065 | 16,700 |
| 2024/05/31 | 3,015 | 3,070 | 2,951 | 3,065 | 19,700 |
| 2024/05/30 | 2,925 | 3,055 | 2,887 | 3,005 | 17,100 |
| 2024/05/29 | 3,015 | 3,040 | 2,915 | 2,950 | 21,000 |
| 2024/05/28 | 3,010 | 3,080 | 2,993 | 3,020 | 18,600 |
| 2024/05/27 | 2,990 | 3,025 | 2,918 | 3,005 | 13,400 |
| 2024/05/24 | 2,949 | 2,964 | 2,880 | 2,940 | 9,300 |
| 2024/05/23 | 3,015 | 3,015 | 2,923 | 2,933 | 11,700 |
| 2024/05/22 | 2,906 | 3,025 | 2,906 | 3,015 | 31,700 |
| 2024/05/21 | 2,940 | 2,972 | 2,916 | 2,916 | 13,100 |
| 2024/05/20 | 2,827 | 2,960 | 2,820 | 2,934 | 11,300 |
| 2024/05/17 | 2,768 | 2,869 | 2,742 | 2,845 | 13,200 |
| 2024/05/16 | 2,802 | 2,840 | 2,716 | 2,751 | 8,300 |
| 2024/05/15 | 2,811 | 2,836 | 2,788 | 2,788 | 7,500 |
| 2024/05/14 | 2,785 | 2,881 | 2,785 | 2,820 | 11,400 |
| 2024/05/13 | 2,811 | 2,820 | 2,756 | 2,773 | 9,900 |
| 2024/05/10 | 2,817 | 2,855 | 2,772 | 2,811 | 10,800 |
| 2024/05/09 | 2,822 | 2,850 | 2,770 | 2,817 | 8,000 |
| 2024/05/08 | 2,740 | 2,865 | 2,735 | 2,820 | 20,200 |
| 2024/05/07 | 2,730 | 2,752 | 2,702 | 2,740 | 19,900 |
| 2024/05/02 | 2,705 | 2,723 | 2,629 | 2,680 | 21,200 |
| 2024/05/01 | 2,711 | 2,760 | 2,695 | 2,725 | 13,800 |
| 2024/04/30 | 2,702 | 2,740 | 2,695 | 2,735 | 10,400 |
| 2024/04/26 | 2,712 | 2,770 | 2,680 | 2,705 | 16,200 |
| 2024/04/25 | 2,762 | 2,769 | 2,708 | 2,710 | 10,600 |
| 2024/04/24 | 2,720 | 2,755 | 2,712 | 2,712 | 7,000 |
| 2024/04/23 | 2,756 | 2,791 | 2,713 | 2,713 | 7,600 |
| 2024/04/22 | 2,690 | 2,784 | 2,640 | 2,764 | 24,300 |
| 2024/04/19 | 2,740 | 2,740 | 2,641 | 2,667 | 20,300 |
| 2024/04/18 | 2,650 | 2,759 | 2,650 | 2,755 | 29,500 |
| 2024/04/17 | 2,626 | 2,666 | 2,590 | 2,641 | 28,200 |
| 2024/04/16 | 2,614 | 2,628 | 2,547 | 2,576 | 43,400 |
| 2024/04/15 | 2,640 | 2,688 | 2,601 | 2,641 | 29,600 |
| 2024/04/12 | 2,760 | 2,760 | 2,606 | 2,637 | 67,000 |
| 2024/04/11 | 2,840 | 2,851 | 2,714 | 2,740 | 66,800 |
| 2024/04/10 | 2,945 | 2,964 | 2,885 | 2,893 | 17,700 |
| 2024/04/09 | 2,897 | 2,980 | 2,875 | 2,949 | 21,100 |
| 2024/04/08 | 2,934 | 2,947 | 2,815 | 2,881 | 17,800 |
| 2024/04/05 | 2,864 | 2,933 | 2,829 | 2,896 | 40,900 |
| 2024/04/04 | 2,839 | 2,950 | 2,780 | 2,898 | 36,900 |
| 2024/04/03 | 2,774 | 2,819 | 2,721 | 2,759 | 58,600 |
| 2024/04/02 | 2,979 | 3,010 | 2,782 | 2,787 | 68,600 |
| 2024/04/01 | 3,000 | 3,130 | 2,979 | 2,979 | 64,800 |
| 2024/03/29 | 2,918 | 2,975 | 2,918 | 2,961 | 23,200 |
| 2024/03/28 | 2,924 | 2,960 | 2,893 | 2,894 | 19,600 |
| 2024/03/27 | 2,870 | 2,937 | 2,853 | 2,874 | 24,000 |
| 2024/03/26 | 2,902 | 2,974 | 2,858 | 2,858 | 44,300 |
| 2024/03/25 | 2,993 | 3,035 | 2,903 | 2,903 | 48,300 |
| 2024/03/22 | 3,000 | 3,005 | 2,915 | 2,955 | 74,700 |
| 2024/03/21 | 3,045 | 3,045 | 2,917 | 2,956 | 87,700 |
| 2024/03/19 | 3,140 | 3,170 | 2,984 | 2,992 | 100,900 |
| 2024/03/18 | 2,968 | 3,295 | 2,968 | 3,130 | 159,600 |
| 2024/03/15 | 2,765 | 3,120 | 2,765 | 2,928 | 365,300 |
| 2024/03/14 | 3,460 | 3,610 | 3,460 | 3,465 | 89,700 |
| 2024/03/13 | 3,645 | 3,645 | 3,370 | 3,440 | 86,400 |
| 2024/03/12 | 3,395 | 3,585 | 3,385 | 3,580 | 53,600 |
| 2024/03/11 | 3,460 | 3,575 | 3,330 | 3,370 | 194,000 |
| 2024/03/08 | 3,595 | 3,680 | 3,515 | 3,550 | 72,300 |
| 2024/03/07 | 3,850 | 3,850 | 3,660 | 3,665 | 56,100 |
| 2024/03/06 | 3,760 | 3,895 | 3,715 | 3,850 | 30,200 |
| 2024/03/05 | 3,790 | 3,815 | 3,710 | 3,800 | 71,800 |
| 2024/03/04 | 3,875 | 3,960 | 3,820 | 3,860 | 59,500 |
| 2024/03/01 | 3,850 | 3,935 | 3,810 | 3,875 | 63,500 |
| 2024/02/29 | 3,945 | 3,970 | 3,790 | 3,845 | 70,400 |
| 2024/02/28 | 3,815 | 3,945 | 3,760 | 3,900 | 71,400 |
| 2024/02/27 | 3,860 | 3,880 | 3,740 | 3,770 | 48,300 |
| 2024/02/26 | 3,785 | 3,875 | 3,695 | 3,845 | 79,700 |
| 2024/02/22 | 3,765 | 3,935 | 3,660 | 3,755 | 96,200 |
| 2024/02/21 | 3,930 | 3,930 | 3,690 | 3,805 | 209,000 |
| 2024/02/20 | 3,730 | 4,070 | 3,650 | 4,070 | 216,600 |
| 2024/02/19 | 3,415 | 3,665 | 3,395 | 3,660 | 97,900 |
| 2024/02/16 | 3,160 | 3,425 | 3,135 | 3,385 | 88,500 |
| 2024/02/15 | 3,230 | 3,250 | 3,060 | 3,145 | 108,800 |
| 2024/02/14 | 3,235 | 3,250 | 3,160 | 3,210 | 45,000 |
| 2024/02/13 | 3,295 | 3,365 | 3,250 | 3,305 | 36,900 |
| 2024/02/09 | 3,205 | 3,325 | 3,190 | 3,255 | 45,700 |
| 2024/02/08 | 3,215 | 3,270 | 3,190 | 3,230 | 57,200 |
| 2024/02/07 | 3,250 | 3,285 | 3,200 | 3,240 | 64,200 |
| 2024/02/06 | 3,305 | 3,315 | 3,210 | 3,260 | 47,900 |
| 2024/02/05 | 3,275 | 3,370 | 3,225 | 3,325 | 34,200 |
| 2024/02/02 | 3,230 | 3,320 | 3,210 | 3,275 | 34,700 |
| 2024/02/01 | 3,230 | 3,320 | 3,200 | 3,200 | 32,500 |
| 2024/01/31 | 3,300 | 3,345 | 3,210 | 3,280 | 54,500 |
| 2024/01/30 | 3,400 | 3,480 | 3,305 | 3,310 | 53,300 |
| 2024/01/29 | 3,350 | 3,465 | 3,350 | 3,385 | 48,300 |
| 2024/01/26 | 3,380 | 3,445 | 3,260 | 3,335 | 105,700 |
| 2024/01/25 | 3,480 | 3,510 | 3,295 | 3,420 | 112,700 |
| 2024/01/24 | 3,290 | 3,490 | 3,270 | 3,460 | 155,400 |
| 2024/01/23 | 3,050 | 3,260 | 3,035 | 3,255 | 165,600 |
| 2024/01/22 | 2,869 | 3,040 | 2,848 | 3,040 | 110,300 |
| 2024/01/19 | 2,910 | 2,945 | 2,830 | 2,833 | 100,500 |
| 2024/01/18 | 2,925 | 2,975 | 2,870 | 2,893 | 87,200 |
| 2024/01/17 | 3,070 | 3,080 | 2,925 | 2,940 | 123,400 |
| 2024/01/16 | 3,090 | 3,110 | 3,060 | 3,080 | 42,600 |
| 2024/01/15 | 3,085 | 3,130 | 3,050 | 3,110 | 35,900 |
| 2024/01/12 | 3,150 | 3,200 | 3,045 | 3,085 | 64,000 |
| 2024/01/11 | 3,175 | 3,175 | 3,095 | 3,125 | 48,900 |
| 2024/01/10 | 3,190 | 3,240 | 3,140 | 3,155 | 59,500 |
| 2024/01/09 | 3,225 | 3,290 | 3,160 | 3,195 | 52,900 |
| 2024/01/05 | 3,345 | 3,345 | 3,190 | 3,190 | 81,400 |
| 2024/01/04 | 3,210 | 3,430 | 3,200 | 3,360 | 95,700 |