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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 3,505 | 3,765 | 3,505 | 3,625 | 117,500 |
| 2025/04/04 | 4,340 | 4,380 | 4,050 | 4,205 | 109,700 |
| 2025/04/03 | 4,395 | 4,535 | 4,395 | 4,430 | 49,200 |
| 2025/04/02 | 4,530 | 4,650 | 4,515 | 4,605 | 61,800 |
| 2025/04/01 | 4,455 | 4,560 | 4,440 | 4,460 | 31,600 |
| 2025/03/31 | 4,490 | 4,530 | 4,420 | 4,450 | 42,500 |
| 2025/03/28 | 4,500 | 4,575 | 4,450 | 4,525 | 50,100 |
| 2025/03/27 | 4,675 | 4,755 | 4,520 | 4,530 | 88,500 |
| 2025/03/26 | 4,790 | 4,790 | 4,630 | 4,705 | 73,300 |
| 2025/03/25 | 4,795 | 4,945 | 4,745 | 4,805 | 61,400 |
| 2025/03/24 | 4,715 | 4,790 | 4,710 | 4,750 | 61,800 |
| 2025/03/21 | 4,920 | 4,990 | 4,620 | 4,715 | 136,800 |
| 2025/03/19 | 4,800 | 4,915 | 4,685 | 4,890 | 73,200 |
| 2025/03/18 | 4,685 | 4,850 | 4,620 | 4,750 | 99,900 |
| 2025/03/17 | 5,150 | 5,150 | 4,635 | 4,680 | 271,900 |
| 2025/03/14 | 5,440 | 5,690 | 5,010 | 5,150 | 367,400 |
| 2025/03/13 | 5,440 | 5,460 | 5,330 | 5,350 | 45,300 |
| 2025/03/12 | 5,480 | 5,500 | 5,290 | 5,470 | 54,300 |
| 2025/03/11 | 5,200 | 5,620 | 5,110 | 5,580 | 89,400 |
| 2025/03/10 | 5,570 | 5,570 | 5,250 | 5,280 | 46,000 |
| 2025/03/07 | 5,450 | 5,570 | 5,410 | 5,470 | 23,500 |
| 2025/03/06 | 5,670 | 5,670 | 5,500 | 5,540 | 36,800 |
| 2025/03/05 | 5,570 | 5,670 | 5,490 | 5,570 | 17,500 |
| 2025/03/04 | 5,560 | 5,610 | 5,440 | 5,550 | 24,200 |
| 2025/03/03 | 5,620 | 5,620 | 5,480 | 5,600 | 20,600 |
| 2025/02/28 | 5,400 | 5,550 | 5,340 | 5,520 | 34,400 |
| 2025/02/27 | 5,490 | 5,520 | 5,410 | 5,450 | 13,700 |
| 2025/02/26 | 5,800 | 5,800 | 5,390 | 5,500 | 44,200 |
| 2025/02/25 | 5,700 | 5,930 | 5,650 | 5,780 | 27,100 |
| 2025/02/21 | 5,900 | 5,950 | 5,800 | 5,800 | 14,100 |
| 2025/02/20 | 6,220 | 6,250 | 5,890 | 5,960 | 26,800 |
| 2025/02/19 | 6,060 | 6,330 | 5,910 | 6,220 | 35,400 |
| 2025/02/18 | 5,910 | 6,100 | 5,910 | 6,060 | 12,100 |
| 2025/02/17 | 6,130 | 6,130 | 5,870 | 5,910 | 28,000 |
| 2025/02/14 | 6,180 | 6,240 | 6,060 | 6,130 | 24,300 |
| 2025/02/13 | 6,050 | 6,190 | 6,000 | 6,150 | 30,000 |
| 2025/02/12 | 5,980 | 6,140 | 5,930 | 6,010 | 33,500 |
| 2025/02/10 | 5,590 | 5,940 | 5,590 | 5,930 | 50,400 |
| 2025/02/07 | 5,430 | 5,560 | 5,330 | 5,490 | 28,600 |
| 2025/02/06 | 5,690 | 5,690 | 5,410 | 5,420 | 35,100 |
| 2025/02/05 | 5,480 | 5,680 | 5,410 | 5,680 | 24,700 |
| 2025/02/04 | 5,520 | 5,560 | 5,390 | 5,400 | 20,100 |
| 2025/02/03 | 5,390 | 5,660 | 5,370 | 5,530 | 32,100 |
| 2025/01/31 | 5,480 | 5,720 | 5,420 | 5,420 | 50,900 |
| 2025/01/30 | 5,490 | 5,500 | 5,370 | 5,380 | 37,700 |
| 2025/01/29 | 5,760 | 5,760 | 5,580 | 5,590 | 30,000 |
| 2025/01/28 | 5,800 | 5,840 | 5,480 | 5,700 | 68,200 |
| 2025/01/27 | 5,570 | 5,790 | 5,530 | 5,770 | 58,700 |
| 2025/01/24 | 5,460 | 5,520 | 5,360 | 5,470 | 36,500 |
| 2025/01/23 | 5,270 | 5,460 | 5,270 | 5,390 | 46,300 |
| 2025/01/22 | 5,360 | 5,360 | 5,040 | 5,200 | 65,900 |
| 2025/01/21 | 5,250 | 5,330 | 5,210 | 5,310 | 24,100 |
| 2025/01/20 | 5,310 | 5,410 | 5,220 | 5,220 | 29,000 |
| 2025/01/17 | 5,300 | 5,400 | 5,210 | 5,260 | 39,800 |
| 2025/01/16 | 5,320 | 5,420 | 5,210 | 5,220 | 52,000 |
| 2025/01/15 | 5,420 | 5,420 | 5,000 | 5,200 | 103,300 |
| 2025/01/14 | 5,720 | 5,720 | 5,460 | 5,470 | 35,700 |
| 2025/01/10 | 5,790 | 5,920 | 5,740 | 5,770 | 25,300 |
| 2025/01/09 | 6,180 | 6,180 | 5,880 | 5,890 | 27,100 |
| 2025/01/08 | 6,030 | 6,280 | 5,950 | 6,180 | 20,900 |
| 2025/01/07 | 6,110 | 6,190 | 6,060 | 6,130 | 21,400 |
| 2025/01/06 | 6,470 | 6,630 | 6,080 | 6,110 | 41,500 |
| 2024/12/30 | 6,400 | 6,490 | 6,270 | 6,450 | 27,800 |
| 2024/12/27 | 6,530 | 6,760 | 6,400 | 6,400 | 31,400 |
| 2024/12/26 | 6,420 | 6,540 | 6,320 | 6,430 | 30,300 |
| 2024/12/25 | 6,520 | 6,620 | 6,380 | 6,430 | 26,000 |
| 2024/12/24 | 6,780 | 6,780 | 6,520 | 6,520 | 30,100 |
| 2024/12/23 | 6,260 | 6,740 | 6,240 | 6,690 | 67,400 |
| 2024/12/20 | 6,370 | 6,450 | 6,280 | 6,290 | 26,800 |
| 2024/12/19 | 6,360 | 6,570 | 6,240 | 6,460 | 44,300 |
| 2024/12/18 | 6,510 | 6,560 | 6,330 | 6,560 | 56,000 |
| 2024/12/17 | 6,350 | 6,580 | 6,110 | 6,510 | 88,000 |
| 2024/12/16 | 6,300 | 6,600 | 6,260 | 6,350 | 157,900 |
| 2024/12/13 | 5,480 | 6,410 | 5,190 | 6,200 | 505,600 |
| 2024/12/12 | 5,390 | 5,460 | 5,270 | 5,410 | 30,800 |
| 2024/12/11 | 5,330 | 5,420 | 5,250 | 5,290 | 18,900 |
| 2024/12/10 | 5,190 | 5,340 | 5,160 | 5,330 | 22,100 |
| 2024/12/09 | 5,490 | 5,520 | 5,250 | 5,280 | 32,700 |
| 2024/12/06 | 5,420 | 5,420 | 5,220 | 5,400 | 29,800 |
| 2024/12/05 | 5,450 | 5,540 | 5,430 | 5,430 | 19,000 |
| 2024/12/04 | 5,540 | 5,550 | 5,430 | 5,450 | 33,000 |
| 2024/12/03 | 5,810 | 5,810 | 5,530 | 5,550 | 35,100 |
| 2024/12/02 | 5,720 | 5,890 | 5,670 | 5,840 | 36,000 |
| 2024/11/29 | 5,750 | 5,760 | 5,630 | 5,720 | 21,500 |
| 2024/11/28 | 5,780 | 5,860 | 5,720 | 5,760 | 12,500 |
| 2024/11/27 | 5,820 | 5,890 | 5,740 | 5,870 | 16,200 |
| 2024/11/26 | 5,680 | 5,740 | 5,520 | 5,740 | 33,500 |
| 2024/11/25 | 6,000 | 6,070 | 5,680 | 5,680 | 39,900 |
| 2024/11/22 | 6,020 | 6,020 | 5,860 | 5,930 | 24,400 |
| 2024/11/21 | 6,060 | 6,220 | 5,930 | 5,940 | 31,700 |
| 2024/11/20 | 5,850 | 6,020 | 5,850 | 5,990 | 19,300 |
| 2024/11/19 | 5,870 | 6,000 | 5,820 | 5,850 | 11,300 |
| 2024/11/18 | 5,720 | 6,050 | 5,690 | 5,870 | 32,500 |
| 2024/11/15 | 5,770 | 5,970 | 5,770 | 5,820 | 29,200 |
| 2024/11/14 | 5,970 | 5,970 | 5,690 | 5,810 | 51,000 |
| 2024/11/13 | 6,160 | 6,220 | 6,050 | 6,070 | 31,600 |
| 2024/11/12 | 6,100 | 6,240 | 6,020 | 6,160 | 62,300 |
| 2024/11/11 | 6,020 | 6,080 | 5,780 | 6,080 | 43,000 |
| 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 |