日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ