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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |