3237 (株)イントランス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 121 | 121 | 118 | 121 | 59,200 | 121 |
| 2024-04-25 | 123 | 123 | 120 | 120 | 99,000 | 120 |
| 2024-04-24 | 120 | 126 | 120 | 125 | 198,400 | 125 |
| 2024-04-23 | 118 | 122 | 118 | 119 | 56,300 | 119 |
| 2024-04-22 | 118 | 120 | 116 | 119 | 68,200 | 119 |
| 2024-04-19 | 118 | 118 | 114 | 117 | 160,200 | 117 |
| 2024-04-18 | 115 | 120 | 113 | 118 | 150,100 | 118 |
| 2024-04-17 | 118 | 118 | 115 | 115 | 74,100 | 115 |
| 2024-04-16 | 118 | 119 | 115 | 117 | 177,400 | 117 |
| 2024-04-15 | 118 | 120 | 117 | 120 | 64,000 | 120 |
| 2024-04-12 | 118 | 121 | 118 | 119 | 60,300 | 119 |
| 2024-04-11 | 121 | 121 | 117 | 119 | 149,400 | 119 |
| 2024-04-10 | 120 | 123 | 120 | 122 | 132,500 | 122 |
| 2024-04-09 | 117 | 122 | 117 | 122 | 221,400 | 122 |
| 2024-04-08 | 118 | 119 | 116 | 117 | 107,600 | 117 |
| 2024-04-05 | 115 | 116 | 113 | 116 | 178,600 | 116 |
| 2024-04-04 | 117 | 120 | 116 | 116 | 140,900 | 116 |
| 2024-04-03 | 114 | 118 | 114 | 116 | 178,400 | 116 |
| 2024-04-02 | 118 | 119 | 114 | 116 | 219,200 | 116 |
| 2024-04-01 | 122 | 123 | 117 | 117 | 444,300 | 117 |
| 2024-03-29 | 125 | 134 | 118 | 125 | 1,079,100 | 125 |
| 2024-03-28 | 113 | 133 | 111 | 120 | 1,961,200 | 120 |
| 2024-03-27 | 130 | 132 | 123 | 123 | 1,085,600 | 123 |
| 2024-03-26 | 143 | 148 | 127 | 129 | 1,366,200 | 129 |
| 2024-03-25 | 148 | 150 | 141 | 141 | 645,700 | 141 |
| 2024-03-22 | 151 | 151 | 146 | 146 | 494,100 | 146 |
| 2024-03-21 | 149 | 152 | 148 | 149 | 478,600 | 149 |
| 2024-03-19 | 144 | 148 | 143 | 146 | 147,600 | 146 |
| 2024-03-18 | 143 | 146 | 143 | 143 | 206,200 | 143 |
| 2024-03-15 | 143 | 144 | 140 | 143 | 199,400 | 143 |
| 2024-03-14 | 139 | 143 | 137 | 141 | 348,400 | 141 |
| 2024-03-13 | 148 | 160 | 137 | 141 | 2,009,400 | 141 |
| 2024-03-12 | 148 | 148 | 142 | 144 | 280,100 | 144 |
| 2024-03-11 | 147 | 150 | 145 | 147 | 187,200 | 147 |
| 2024-03-08 | 150 | 153 | 148 | 148 | 421,700 | 148 |
| 2024-03-07 | 157 | 159 | 151 | 151 | 397,300 | 151 |
| 2024-03-06 | 153 | 157 | 152 | 155 | 162,100 | 155 |
| 2024-03-05 | 154 | 156 | 152 | 155 | 145,200 | 155 |
| 2024-03-04 | 161 | 161 | 153 | 154 | 459,900 | 154 |
| 2024-03-01 | 155 | 163 | 154 | 161 | 851,200 | 161 |
| 2024-02-29 | 151 | 155 | 150 | 153 | 188,100 | 153 |
| 2024-02-28 | 150 | 155 | 149 | 151 | 229,000 | 151 |
| 2024-02-27 | 153 | 156 | 148 | 148 | 410,200 | 148 |
| 2024-02-26 | 156 | 159 | 153 | 153 | 280,800 | 153 |
| 2024-02-22 | 153 | 157 | 147 | 154 | 588,000 | 154 |
| 2024-02-21 | 155 | 156 | 150 | 152 | 387,100 | 152 |
| 2024-02-20 | 159 | 160 | 154 | 155 | 349,800 | 155 |
| 2024-02-19 | 155 | 162 | 152 | 159 | 545,700 | 159 |
| 2024-02-16 | 145 | 157 | 141 | 156 | 1,492,000 | 156 |
| 2024-02-15 | 142 | 145 | 140 | 144 | 245,200 | 144 |
| 2024-02-14 | 139 | 142 | 137 | 140 | 391,300 | 140 |
| 2024-02-13 | 141 | 143 | 138 | 139 | 355,700 | 139 |
| 2024-02-09 | 142 | 148 | 141 | 141 | 267,500 | 141 |
| 2024-02-08 | 148 | 148 | 141 | 143 | 484,500 | 143 |
| 2024-02-07 | 149 | 152 | 146 | 148 | 258,500 | 148 |
| 2024-02-06 | 153 | 154 | 147 | 148 | 490,100 | 148 |
| 2024-02-05 | 158 | 158 | 152 | 155 | 388,500 | 155 |
| 2024-02-02 | 166 | 166 | 158 | 158 | 533,700 | 158 |
| 2024-02-01 | 164 | 168 | 159 | 163 | 814,100 | 163 |
| 2024-01-31 | 161 | 166 | 159 | 163 | 555,800 | 163 |
| 2024-01-30 | 163 | 176 | 149 | 162 | 2,689,300 | 162 |
| 2024-01-29 | 160 | 167 | 158 | 163 | 682,900 | 163 |
| 2024-01-26 | 158 | 163 | 157 | 158 | 407,800 | 158 |
| 2024-01-25 | 165 | 167 | 157 | 160 | 950,000 | 160 |
| 2024-01-24 | 152 | 162 | 151 | 160 | 1,180,300 | 160 |
| 2024-01-23 | 150 | 153 | 146 | 151 | 820,700 | 151 |
| 2024-01-22 | 138 | 159 | 138 | 149 | 4,116,600 | 149 |
| 2024-01-19 | 133 | 139 | 131 | 137 | 480,300 | 137 |
| 2024-01-18 | 132 | 133 | 129 | 131 | 216,400 | 131 |
| 2024-01-17 | 136 | 136 | 131 | 132 | 198,300 | 132 |
| 2024-01-16 | 128 | 136 | 128 | 136 | 505,900 | 136 |
| 2024-01-15 | 132 | 137 | 128 | 128 | 822,500 | 128 |
| 2024-01-12 | 137 | 138 | 133 | 133 | 372,300 | 133 |
| 2024-01-11 | 139 | 142 | 136 | 137 | 510,900 | 137 |
| 2024-01-10 | 142 | 145 | 138 | 138 | 602,600 | 138 |
| 2024-01-09 | 134 | 143 | 132 | 140 | 834,000 | 140 |
| 2024-01-05 | 134 | 137 | 130 | 131 | 553,400 | 131 |
| 2024-01-04 | 131 | 136 | 129 | 134 | 584,600 | 134 |
分割・併合履歴 ： [2013-12-26]1株→200株
