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 |
|---|---|---|---|---|---|
| 2026/06/18 | 1,803 | 1,864 | 1,796 | 1,833 | 37,400 |
| 2026/06/17 | 1,784 | 1,856 | 1,784 | 1,824 | 50,400 |
| 2026/06/16 | 1,761 | 1,852 | 1,751 | 1,780 | 64,200 |
| 2026/06/15 | 1,688 | 1,798 | 1,688 | 1,763 | 119,200 |
| 2026/06/12 | 1,715 | 1,722 | 1,401 | 1,648 | 490,200 |
| 2026/06/11 | 1,731 | 1,731 | 1,664 | 1,710 | 60,800 |
| 2026/06/10 | 1,777 | 1,788 | 1,716 | 1,731 | 36,400 |
| 2026/06/09 | 1,761 | 1,805 | 1,737 | 1,777 | 78,800 |
| 2026/06/08 | 1,858 | 1,859 | 1,718 | 1,735 | 92,000 |
| 2026/06/05 | 1,825 | 1,876 | 1,821 | 1,858 | 64,200 |
| 2026/06/04 | 1,800 | 1,833 | 1,756 | 1,785 | 61,000 |
| 2026/06/03 | 1,839 | 1,848 | 1,791 | 1,795 | 54,400 |
| 2026/06/02 | 1,795 | 1,863 | 1,782 | 1,851 | 110,300 |
| 2026/06/01 | 1,761 | 1,814 | 1,745 | 1,793 | 73,600 |
| 2026/05/29 | 1,726 | 1,791 | 1,726 | 1,730 | 60,500 |
| 2026/05/28 | 1,715 | 1,734 | 1,694 | 1,725 | 42,300 |
| 2026/05/27 | 1,727 | 1,739 | 1,696 | 1,711 | 42,000 |
| 2026/05/26 | 1,721 | 1,740 | 1,694 | 1,711 | 32,700 |
| 2026/05/25 | 1,740 | 1,740 | 1,682 | 1,721 | 49,800 |
| 2026/05/22 | 1,693 | 1,725 | 1,690 | 1,700 | 62,800 |
| 2026/05/21 | 1,722 | 1,724 | 1,682 | 1,693 | 59,600 |
| 2026/05/20 | 1,804 | 1,804 | 1,689 | 1,698 | 83,800 |
| 2026/05/19 | 1,770 | 1,864 | 1,770 | 1,812 | 73,000 |
| 2026/05/18 | 1,797 | 1,815 | 1,740 | 1,751 | 50,000 |
| 2026/05/15 | 1,800 | 1,829 | 1,757 | 1,780 | 44,400 |
| 2026/05/14 | 1,881 | 1,885 | 1,782 | 1,795 | 61,400 |
| 2026/05/13 | 1,888 | 1,910 | 1,885 | 1,898 | 27,000 |
| 2026/05/12 | 1,955 | 1,955 | 1,889 | 1,906 | 51,900 |
| 2026/05/11 | 1,961 | 1,961 | 1,926 | 1,955 | 45,700 |
| 2026/05/08 | 1,911 | 1,977 | 1,901 | 1,961 | 51,500 |
| 2026/05/07 | 1,944 | 1,944 | 1,901 | 1,911 | 53,100 |
| 2026/05/01 | 1,918 | 1,933 | 1,864 | 1,907 | 56,100 |
| 2026/04/30 | 1,925 | 1,934 | 1,860 | 1,893 | 61,200 |
| 2026/04/28 | 1,911 | 1,948 | 1,886 | 1,948 | 53,200 |
| 2026/04/27 | 1,921 | 1,958 | 1,917 | 1,935 | 58,900 |
| 2026/04/24 | 1,998 | 2,015 | 1,937 | 1,948 | 74,000 |
| 2026/04/23 | 2,050 | 2,055 | 1,985 | 2,007 | 79,800 |
| 2026/04/22 | 2,099 | 2,126 | 2,037 | 2,050 | 79,500 |
| 2026/04/21 | 2,103 | 2,127 | 2,077 | 2,091 | 70,700 |
| 2026/04/20 | 2,099 | 2,134 | 2,063 | 2,126 | 91,000 |
| 2026/04/17 | 2,047 | 2,112 | 2,047 | 2,083 | 102,800 |
| 2026/04/16 | 2,123 | 2,141 | 2,038 | 2,081 | 155,500 |
| 2026/04/15 | 1,954 | 2,047 | 1,949 | 1,997 | 205,000 |
| 2026/04/14 | 1,824 | 1,905 | 1,816 | 1,884 | 100,600 |
| 2026/04/13 | 1,795 | 1,805 | 1,755 | 1,800 | 158,300 |
| 2026/04/10 | 1,910 | 1,915 | 1,818 | 1,819 | 204,700 |
| 2026/04/09 | 1,933 | 1,968 | 1,894 | 1,949 | 112,800 |
| 2026/04/08 | 1,896 | 1,935 | 1,895 | 1,935 | 105,700 |
| 2026/04/07 | 1,788 | 1,844 | 1,780 | 1,842 | 100,400 |
| 2026/04/06 | 1,781 | 1,817 | 1,772 | 1,793 | 60,100 |
| 2026/04/03 | 1,761 | 1,825 | 1,761 | 1,782 | 84,000 |
| 2026/03/27 | 1,736 | 1,800 | 1,736 | 1,775 | 126,800 |
| 2026/03/26 | 1,807 | 1,807 | 1,722 | 1,732 | 133,800 |
| 2026/03/25 | 1,781 | 1,847 | 1,769 | 1,823 | 106,900 |
| 2026/03/24 | 1,795 | 1,795 | 1,725 | 1,741 | 138,100 |
| 2026/03/23 | 1,799 | 1,800 | 1,755 | 1,755 | 162,600 |
| 2026/03/19 | 1,950 | 1,950 | 1,876 | 1,891 | 176,100 |
| 2026/03/18 | 1,998 | 2,030 | 1,967 | 1,996 | 107,400 |
| 2026/03/17 | 2,011 | 2,048 | 1,934 | 1,958 | 265,700 |
| 2026/03/16 | 2,035 | 2,049 | 1,962 | 2,011 | 435,500 |
| 2026/03/13 | 2,579 | 2,670 | 2,111 | 2,146 | 967,800 |
| 2026/03/12 | 2,650 | 2,656 | 2,585 | 2,610 | 149,900 |
| 2026/03/11 | 2,720 | 2,771 | 2,664 | 2,731 | 128,900 |
| 2026/03/10 | 2,811 | 2,811 | 2,688 | 2,770 | 86,200 |
| 2026/03/09 | 2,727 | 2,796 | 2,710 | 2,796 | 99,700 |
| 2026/03/06 | 2,762 | 2,919 | 2,762 | 2,902 | 69,400 |
| 2026/03/05 | 2,771 | 2,832 | 2,761 | 2,783 | 75,800 |
| 2026/03/04 | 2,800 | 2,826 | 2,694 | 2,721 | 98,900 |
| 2026/03/03 | 2,931 | 2,946 | 2,834 | 2,838 | 89,200 |
| 2026/03/02 | 3,025 | 3,025 | 2,951 | 2,951 | 55,800 |
| 2026/02/27 | 3,090 | 3,175 | 3,050 | 3,085 | 53,000 |
| 2026/02/26 | 2,980 | 3,070 | 2,930 | 3,020 | 64,600 |
| 2026/02/25 | 2,965 | 3,030 | 2,935 | 2,953 | 72,500 |
| 2026/02/24 | 3,070 | 3,095 | 2,956 | 2,961 | 73,000 |
| 2026/02/20 | 3,175 | 3,175 | 3,070 | 3,085 | 34,400 |
| 2026/02/19 | 3,195 | 3,205 | 3,115 | 3,175 | 62,900 |
| 2026/02/18 | 3,165 | 3,200 | 3,130 | 3,165 | 32,600 |
| 2026/02/17 | 3,210 | 3,210 | 3,140 | 3,205 | 38,600 |
| 2026/02/16 | 3,200 | 3,230 | 3,070 | 3,150 | 122,200 |
| 2026/02/13 | 3,420 | 3,420 | 3,245 | 3,260 | 104,700 |
| 2026/02/12 | 3,475 | 3,480 | 3,400 | 3,440 | 52,800 |
| 2026/02/10 | 3,355 | 3,470 | 3,325 | 3,460 | 41,400 |
| 2026/02/09 | 3,335 | 3,375 | 3,260 | 3,375 | 58,600 |
| 2026/02/06 | 3,305 | 3,305 | 3,215 | 3,285 | 74,600 |
| 2026/02/05 | 3,230 | 3,395 | 3,135 | 3,335 | 125,200 |
| 2026/02/04 | 3,350 | 3,355 | 3,220 | 3,250 | 216,800 |
| 2026/02/03 | 3,540 | 3,565 | 3,380 | 3,380 | 138,800 |
| 2026/02/02 | 3,585 | 3,600 | 3,530 | 3,565 | 96,500 |
| 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 |