3237 (株)イントランスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	61	62	60	60	103,600	60
2021-12-29	59	61	59	60	51,500	60
2021-12-28	60	62	59	60	112,100	60
2021-12-27	60	64	59	60	366,100	60
2021-12-24	60	62	59	62	117,800	62
2021-12-23	58	61	56	60	339,200	60
2021-12-22	57	59	57	57	79,000	57
2021-12-21	58	59	57	58	166,700	58
2021-12-20	59	60	58	58	59,900	58
2021-12-17	59	61	59	59	90,500	59
2021-12-16	60	61	59	59	117,400	59
2021-12-15	61	61	60	60	32,300	60
2021-12-14	62	63	61	61	49,600	61
2021-12-13	63	64	62	62	36,500	62
2021-12-10	64	65	63	63	91,500	63
2021-12-09	63	65	63	64	74,800	64
2021-12-08	63	64	62	62	124,000	62
2021-12-07	62	63	61	63	98,200	63
2021-12-06	60	63	60	63	260,200	63
2021-12-03	59	61	58	61	65,100	61
2021-12-02	60	60	59	59	73,500	59
2021-12-01	61	62	60	61	62,400	61
2021-11-30	62	63	61	62	62,300	62
2021-11-29	64	65	61	61	126,000	61
2021-11-26	66	66	65	65	34,700	65
2021-11-25	66	67	66	66	132,200	66
2021-11-24	66	67	66	67	37,500	67
2021-11-22	66	67	66	66	9,800	66
2021-11-19	68	68	66	67	27,700	67
2021-11-18	67	68	66	68	28,300	68
2021-11-17	67	68	66	68	75,600	68
2021-11-16	67	68	67	68	24,600	68
2021-11-15	68	68	67	67	43,400	67
2021-11-12	66	68	66	67	75,200	67
2021-11-11	68	69	65	66	160,400	66
2021-11-10	67	69	67	68	145,200	68
2021-11-09	68	68	66	66	97,900	66
2021-11-08	68	69	67	68	70,200	68
2021-11-05	68	69	67	69	17,200	69
2021-11-04	68	69	67	68	35,800	68
2021-11-02	68	69	68	69	12,200	69
2021-11-01	68	69	67	68	67,800	68
2021-10-29	67	69	66	69	37,000	69
2021-10-28	67	67	66	66	83,100	66
2021-10-27	69	69	67	67	167,900	67
2021-10-26	68	69	67	69	35,100	69
2021-10-25	68	69	67	68	56,700	68
2021-10-22	68	69	67	69	61,800	69
2021-10-21	70	71	68	68	174,600	68
2021-10-20	71	72	70	70	10,700	70
2021-10-19	72	72	71	71	24,600	71
2021-10-18	70	72	70	72	64,300	72
2021-10-15	71	71	70	70	25,600	70
2021-10-14	71	71	70	70	75,500	70
2021-10-13	71	71	70	70	22,500	70
2021-10-12	71	71	70	70	9,900	70
2021-10-11	71	72	70	71	32,300	71
2021-10-08	70	72	70	71	25,700	71
2021-10-07	70	72	70	72	33,400	72
2021-10-06	71	72	69	70	96,000	70
2021-10-05	71	72	69	72	135,100	72
2021-10-04	72	73	71	71	37,500	71
2021-10-01	73	74	72	72	56,700	72
2021-09-30	72	76	72	74	257,000	74
2021-09-29	71	72	71	71	36,500	71
2021-09-28	71	72	70	72	159,700	72
2021-09-27	71	73	71	72	48,400	72
2021-09-24	72	73	71	71	88,200	71
2021-09-22	72	73	71	72	80,400	72
2021-09-21	71	72	71	71	196,600	71
2021-09-17	71	73	71	72	69,200	72
2021-09-16	72	73	70	71	233,500	71
2021-09-15	74	74	72	72	49,800	72
2021-09-14	73	75	73	75	85,500	75
2021-09-13	74	75	73	73	67,000	73
2021-09-10	74	74	72	74	118,800	74
2021-09-09	75	75	72	72	101,900	72
2021-09-08	75	75	74	75	29,400	75
2021-09-07	73	77	72	75	291,900	75
2021-09-06	74	74	72	72	49,400	72
2021-09-03	72	75	71	74	324,600	74
2021-09-02	72	72	71	71	65,100	71
2021-09-01	71	72	71	71	34,800	71
2021-08-31	72	72	71	71	64,900	71
2021-08-30	71	72	70	72	84,500	72
2021-08-27	70	71	70	70	51,100	70
2021-08-26	70	72	69	71	167,800	71
2021-08-25	71	71	70	70	64,400	70
2021-08-24	70	72	70	71	68,400	71
2021-08-23	71	72	70	70	92,500	70
2021-08-20	71	72	70	70	85,500	70
2021-08-19	72	73	71	71	124,300	71
2021-08-18	71	73	70	73	222,100	73
2021-08-17	73	74	71	71	130,800	71
2021-08-16	75	75	72	72	172,300	72
2021-08-13	72	75	71	75	409,600	75
2021-08-12	76	76	71	72	960,800	72
2021-08-11	81	91	76	76	8,679,300	76
2021-08-10	70	73	70	73	111,000	73
2021-08-06	71	71	69	70	62,200	70
2021-08-05	71	72	70	70	99,500	70
2021-08-04	73	73	71	71	114,800	71
2021-08-03	73	74	72	73	70,500	73
2021-08-02	74	75	73	74	59,800	74
2021-07-30	74	74	73	73	38,900	73
2021-07-29	74	75	73	74	58,500	74
2021-07-28	75	76	74	74	22,700	74
2021-07-27	76	76	74	75	27,300	75
2021-07-26	75	76	74	76	39,900	76
2021-07-21	75	76	75	75	73,600	75
2021-07-20	75	76	74	74	64,200	74
2021-07-19	77	77	74	75	87,000	75
2021-07-16	75	78	75	76	134,500	76
2021-07-15	78	78	75	76	120,400	76
2021-07-14	80	81	77	77	171,400	77
2021-07-13	76	83	76	81	472,500	81
2021-07-12	76	77	75	76	57,300	76
2021-07-09	76	77	75	75	78,000	75
2021-07-08	78	79	77	77	52,600	77
2021-07-07	78	80	78	78	60,600	78
2021-07-06	79	79	78	78	12,100	78
2021-07-05	78	79	77	78	94,200	78
2021-07-02	80	81	78	78	283,300	78
2021-07-01	81	82	80	80	188,600	80
2021-06-30	84	84	81	82	140,500	82
2021-06-29	83	84	82	84	90,800	84
2021-06-28	83	85	83	83	98,900	83
2021-06-25	86	86	83	84	415,600	84
2021-06-24	81	86	80	86	317,200	86
2021-06-23	83	83	80	81	255,500	81
2021-06-22	84	87	82	82	457,100	82
2021-06-21	84	85	82	83	471,300	83
2021-06-18	89	98	86	87	3,016,000	87
2021-06-17	95	95	88	89	2,503,400	89
2021-06-16	88	105	86	97	16,499,500	97
2021-06-15	77	79	77	79	51,200	79
2021-06-14	77	80	77	77	80,100	77
2021-06-11	78	79	77	77	71,100	77
2021-06-10	78	78	76	78	29,100	78
2021-06-09	76	78	76	77	57,100	77
2021-06-08	75	78	75	76	54,000	76
2021-06-07	76	77	75	75	56,600	75
2021-06-04	75	77	75	76	35,800	76
2021-06-03	75	76	74	76	88,700	76
2021-06-02	82	84	74	75	1,085,200	75
2021-06-01	75	76	75	75	90,400	75
2021-05-31	73	75	73	75	39,000	75
2021-05-28	73	74	73	74	17,900	74
2021-05-27	74	75	73	74	34,900	74
2021-05-26	75	76	73	74	49,100	74
2021-05-25	76	78	74	75	129,100	75
2021-05-24	78	79	75	76	118,100	76
2021-05-21	80	80	76	77	341,500	77
2021-05-20	75	81	75	81	314,800	81
2021-05-19	74	76	72	74	243,500	74
2021-05-18	70	84	69	74	1,518,400	74
2021-05-17	69	71	69	70	116,700	70
2021-05-14	69	72	68	68	237,400	68
2021-05-13	71	73	64	67	996,400	67
2021-05-12	80	82	72	75	525,000	75
2021-05-11	83	83	81	81	91,200	81
2021-05-10	83	85	83	84	82,400	84
2021-05-07	84	84	81	83	382,700	83
2021-05-06	87	87	78	83	947,800	83
2021-04-30	88	91	88	91	427,800	91
2021-04-28	88	91	84	89	464,200	89
2021-04-27	86	88	84	88	173,300	88
2021-04-26	81	86	80	85	313,400	85
2021-04-23	81	82	80	81	117,300	81
2021-04-22	81	82	79	81	150,900	81
2021-04-21	81	82	79	80	187,100	80
2021-04-20	78	82	78	80	259,300	80
2021-04-19	77	80	77	78	298,300	78
2021-04-16	76	78	76	76	106,800	76
2021-04-15	75	78	74	77	385,900	77
2021-04-14	75	76	74	74	97,000	74
2021-04-13	73	76	73	75	573,500	75
2021-04-12	70	74	70	74	235,400	74
2021-04-09	70	71	70	71	13,300	71
2021-04-08	72	72	70	70	35,400	70
2021-04-07	70	71	69	71	96,300	71
2021-04-06	70	71	69	71	99,500	71
2021-04-05	68	70	68	70	76,500	70
2021-04-02	68	68	67	68	43,400	68
2021-04-01	68	68	66	68	63,900	68
2021-03-31	68	68	67	68	24,400	68
2021-03-30	68	68	67	67	40,100	67
2021-03-29	68	69	67	68	64,900	68
2021-03-26	68	69	67	68	103,400	68
2021-03-25	68	68	66	67	65,700	67
2021-03-24	68	69	66	68	322,600	68
2021-03-23	70	70	68	70	144,800	70
2021-03-22	71	71	69	70	107,400	70
2021-03-19	72	72	70	71	86,600	71
2021-03-18	72	73	71	72	62,600	72
2021-03-17	72	73	71	72	42,900	72
2021-03-16	73	74	72	72	55,800	72
2021-03-15	73	74	72	74	84,600	74
2021-03-12	72	74	72	74	197,100	74
2021-03-11	72	72	69	71	684,400	71
2021-03-10	75	77	74	76	114,600	76
2021-03-09	75	76	74	75	85,400	75
2021-03-08	75	76	75	75	33,800	75
2021-03-05	75	75	72	74	52,700	74
2021-03-04	76	76	74	74	66,600	74
2021-03-03	78	78	75	75	112,200	75
2021-03-02	78	78	76	78	63,000	78
2021-03-01	78	78	77	77	79,200	77
2021-02-26	76	77	75	77	95,000	77
2021-02-25	77	78	76	77	89,500	77
2021-02-24	75	79	75	76	214,700	76
2021-02-22	75	76	74	74	65,300	74
2021-02-19	76	76	74	74	60,200	74
2021-02-18	76	76	74	76	277,100	76
2021-02-17	72	75	72	75	203,800	75
2021-02-16	72	74	71	72	99,300	72
2021-02-15	72	72	70	71	141,200	71
2021-02-12	72	73	70	71	155,500	71
2021-02-10	72	73	70	71	177,000	71
2021-02-09	72	72	70	72	82,700	72
2021-02-08	69	72	68	72	247,500	72
2021-02-05	68	69	67	69	81,200	69
2021-02-04	67	68	67	68	17,700	68
2021-02-03	67	68	67	67	54,300	67
2021-02-02	66	68	66	66	42,900	66
2021-02-01	66	67	65	66	37,000	66
2021-01-29	68	68	65	65	124,200	65
2021-01-28	69	69	67	67	79,200	67
2021-01-27	68	69	67	69	59,900	69
2021-01-26	69	69	67	67	25,300	67
2021-01-25	67	69	67	68	33,400	68
2021-01-22	68	69	67	67	42,900	67
2021-01-21	68	68	66	67	57,000	67
2021-01-20	69	69	67	67	81,800	67
2021-01-19	67	69	66	69	53,700	69
2021-01-18	67	71	66	67	232,900	67
2021-01-15	66	66	65	66	63,300	66
2021-01-14	68	68	65	66	112,300	66
2021-01-13	68	68	67	67	52,100	67
2021-01-12	68	68	66	67	94,700	67
2021-01-08	68	69	65	67	272,900	67
2021-01-07	68	71	67	69	384,400	69
2021-01-06	63	69	62	67	304,500	67
2021-01-05	63	63	61	63	165,200	63
2021-01-04	62	63	61	63	101,900	63

分割・併合履歴： [2013-12-26]1株→200株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3237 (株)イントランス の時系列データ [2021年度]

3237 (株)イントランスの時系列データ [2021年度]