3237 (株)イントランスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	57	57	56	57	38,900	57
2022-12-29	56	58	54	56	216,800	56
2022-12-28	56	58	56	56	475,700	56
2022-12-27	58	58	56	58	146,200	58
2022-12-26	58	58	58	58	449,800	58
2022-12-23	58	59	58	58	54,900	58
2022-12-22	58	60	58	58	98,900	58
2022-12-21	61	62	58	59	284,300	59
2022-12-20	65	65	61	61	305,600	61
2022-12-19	67	67	64	64	196,800	64
2022-12-16	67	67	65	67	191,100	67
2022-12-15	70	70	66	68	173,900	68
2022-12-14	68	71	68	69	298,600	69
2022-12-13	69	69	67	68	121,300	68
2022-12-12	67	69	66	69	153,400	69
2022-12-09	66	68	66	67	175,400	67
2022-12-08	65	66	63	65	221,200	65
2022-12-07	65	65	64	64	44,600	64
2022-12-06	65	65	64	65	15,000	65
2022-12-05	63	65	63	65	89,300	65
2022-12-02	63	64	63	64	40,500	64
2022-12-01	64	65	63	63	127,800	63
2022-11-30	64	65	64	64	14,600	64
2022-11-29	64	65	64	64	15,800	64
2022-11-28	64	65	64	64	41,100	64
2022-11-25	64	65	64	64	21,700	64
2022-11-24	64	65	64	64	28,900	64
2022-11-22	63	65	63	64	52,100	64
2022-11-21	64	64	63	64	26,900	64
2022-11-18	62	64	62	64	69,700	64
2022-11-17	63	64	63	64	63,000	64
2022-11-16	63	64	63	63	47,100	63
2022-11-15	64	64	62	63	135,100	63
2022-11-14	65	65	64	64	38,200	64
2022-11-11	65	66	65	65	25,400	65
2022-11-10	66	66	65	66	139,700	66
2022-11-09	66	68	66	68	169,900	68
2022-11-08	65	67	64	66	136,800	66
2022-11-07	64	65	64	64	16,200	64
2022-11-04	65	65	63	65	138,900	65
2022-11-02	66	66	65	66	30,800	66
2022-11-01	66	69	65	66	386,100	66
2022-10-31	67	67	65	65	115,100	65
2022-10-28	66	68	66	66	60,900	66
2022-10-27	67	67	66	66	36,200	66
2022-10-26	66	67	65	66	58,700	66
2022-10-25	66	66	65	65	20,700	65
2022-10-24	67	67	66	66	28,100	66
2022-10-21	68	68	66	66	176,200	66
2022-10-20	65	68	64	67	257,800	67
2022-10-19	65	65	64	65	14,300	65
2022-10-18	65	65	63	65	65,400	65
2022-10-17	64	65	64	64	3,900	64
2022-10-14	64	65	64	65	48,100	65
2022-10-13	65	65	63	64	36,500	64
2022-10-12	64	65	64	64	38,900	64
2022-10-11	64	65	63	64	43,500	64
2022-10-07	64	65	63	64	37,000	64
2022-10-06	63	65	63	65	37,200	65
2022-10-05	64	65	63	63	57,800	63
2022-10-04	63	65	63	64	88,900	64
2022-10-03	63	63	62	62	34,900	62
2022-09-30	62	63	61	63	105,100	63
2022-09-29	63	64	62	62	51,800	62
2022-09-28	63	64	61	62	137,800	62
2022-09-27	64	65	63	63	84,600	63
2022-09-26	64	66	63	63	77,900	63
2022-09-22	65	66	64	65	71,600	65
2022-09-21	65	66	64	66	72,000	66
2022-09-20	69	69	64	65	256,100	65
2022-09-16	69	69	66	68	120,400	68
2022-09-15	66	72	66	69	852,200	69
2022-09-14	65	67	64	66	186,600	66
2022-09-13	66	67	66	66	107,500	66
2022-09-12	65	66	64	66	68,700	66
2022-09-09	64	66	63	65	201,200	65
2022-09-08	64	64	62	64	20,000	64
2022-09-07	63	64	62	64	44,100	64
2022-09-06	63	64	62	64	32,000	64
2022-09-05	63	64	62	63	31,400	63
2022-09-02	63	64	62	63	53,100	63
2022-09-01	63	64	63	63	45,500	63
2022-08-31	64	65	63	64	71,700	64
2022-08-30	63	64	63	64	42,100	64
2022-08-29	62	63	62	63	19,600	63
2022-08-26	64	64	63	63	21,300	63
2022-08-25	63	64	63	64	10,800	64
2022-08-24	63	64	63	64	34,900	64
2022-08-23	63	64	62	63	138,600	63
2022-08-22	64	64	62	63	150,000	63
2022-08-19	65	65	64	64	34,800	64
2022-08-18	65	66	64	65	113,300	65
2022-08-17	65	66	64	66	122,100	66
2022-08-16	65	65	64	64	27,800	64
2022-08-15	64	65	64	64	97,200	64
2022-08-12	68	68	64	64	250,200	64
2022-08-10	66	68	65	66	207,000	66
2022-08-09	67	67	66	67	55,900	67
2022-08-08	66	67	65	66	54,200	66
2022-08-05	66	67	66	66	19,700	66
2022-08-04	67	67	66	67	110,700	67
2022-08-03	67	67	66	66	44,200	66
2022-08-02	68	68	67	67	37,300	67
2022-08-01	68	68	67	68	69,600	68
2022-07-29	69	69	67	67	106,100	67
2022-07-28	68	69	67	69	132,800	69
2022-07-27	68	68	67	68	94,600	68
2022-07-26	68	71	67	68	301,600	68
2022-07-25	66	68	66	66	179,700	66
2022-07-22	68	68	66	66	110,900	66
2022-07-21	66	69	66	67	394,700	67
2022-07-20	73	74	66	66	1,860,500	66
2022-07-19	63	66	63	65	78,900	65
2022-07-15	63	64	63	64	19,900	64
2022-07-14	63	64	63	63	13,300	63
2022-07-13	64	65	63	63	176,000	63
2022-07-12	65	65	64	64	70,000	64
2022-07-11	65	65	64	65	14,500	65
2022-07-08	64	65	63	63	110,300	63
2022-07-07	65	65	63	65	186,800	65
2022-07-06	65	66	64	65	115,600	65
2022-07-05	66	66	65	65	49,800	65
2022-07-04	64	66	64	66	83,800	66
2022-07-01	68	68	64	65	211,600	65
2022-06-30	68	68	66	67	57,300	67
2022-06-29	66	68	66	67	59,500	67
2022-06-28	67	68	66	66	102,400	66
2022-06-27	68	69	67	67	102,400	67
2022-06-24	66	69	66	68	98,300	68
2022-06-23	66	68	66	68	62,200	68
2022-06-22	69	69	66	67	161,800	67
2022-06-21	67	70	66	70	142,800	70
2022-06-20	67	67	65	66	154,300	66
2022-06-17	66	67	64	66	248,900	66
2022-06-16	70	71	67	67	342,400	67
2022-06-15	73	74	68	68	420,400	68
2022-06-14	74	74	70	74	459,400	74
2022-06-13	76	76	74	74	118,900	74
2022-06-10	77	78	75	76	213,600	76
2022-06-09	77	77	76	77	198,500	77
2022-06-08	77	78	75	77	216,300	77
2022-06-07	79	79	76	76	189,500	76
2022-06-06	75	81	75	80	473,900	80
2022-06-03	75	76	74	76	188,400	76
2022-06-02	77	77	74	74	397,000	74
2022-06-01	80	80	76	77	554,000	77
2022-05-31	78	83	78	80	812,800	80
2022-05-30	79	79	76	77	339,500	77
2022-05-27	78	80	77	78	247,300	78
2022-05-26	76	80	75	78	292,100	78
2022-05-25	75	78	75	76	437,000	76
2022-05-24	79	80	75	77	1,083,500	77
2022-05-23	81	83	76	80	1,922,800	80
2022-05-20	85	90	80	82	3,480,500	82
2022-05-19	109	112	84	84	14,333,800	84
2022-05-18	74	94	74	94	11,194,000	94
2022-05-17	64	64	63	64	66,400	64
2022-05-16	61	65	61	65	161,600	65
2022-05-13	62	65	62	65	149,100	65
2022-05-12	62	64	62	62	53,000	62
2022-05-11	62	64	61	64	96,700	64
2022-05-10	63	63	61	63	105,600	63
2022-05-09	67	67	63	63	161,500	63
2022-05-06	67	68	66	67	119,300	67
2022-05-02	69	69	68	68	30,600	68
2022-04-28	66	69	66	69	219,800	69
2022-04-27	65	68	65	67	75,200	67
2022-04-26	65	66	65	65	26,900	65
2022-04-25	67	67	65	65	50,700	65
2022-04-22	68	68	66	68	127,500	68
2022-04-21	69	69	65	68	409,600	68
2022-04-20	73	73	69	70	258,700	70
2022-04-19	74	74	71	73	54,500	73
2022-04-18	73	74	72	73	101,100	73
2022-04-15	74	75	73	74	81,200	74
2022-04-14	72	76	71	75	297,300	75
2022-04-13	71	73	70	72	155,600	72
2022-04-12	69	71	69	70	67,400	70
2022-04-11	70	71	70	70	82,200	70
2022-04-08	69	71	69	70	18,900	70
2022-04-07	72	72	69	69	58,800	69
2022-04-06	71	73	69	71	201,900	71
2022-04-05	69	72	68	71	263,500	71
2022-04-04	68	69	67	69	79,300	69
2022-04-01	70	70	66	67	192,400	67
2022-03-31	69	70	68	69	161,000	69
2022-03-30	68	71	68	68	166,200	68
2022-03-29	67	70	66	68	152,400	68
2022-03-28	71	71	66	67	427,400	67
2022-03-25	73	74	69	69	471,800	69
2022-03-24	75	76	70	72	1,368,200	72
2022-03-23	76	82	73	78	2,474,300	78
2022-03-22	69	83	69	75	5,556,400	75
2022-03-18	68	70	67	69	223,800	69
2022-03-17	69	69	66	69	182,400	69
2022-03-16	69	70	65	68	377,800	68
2022-03-15	66	70	65	70	252,700	70
2022-03-14	70	71	65	66	477,300	66
2022-03-11	62	69	61	67	794,700	67
2022-03-10	62	76	62	62	1,548,400	62
2022-03-09	61	63	60	62	79,800	62
2022-03-08	62	64	60	60	105,900	60
2022-03-07	65	65	59	61	486,700	61
2022-03-04	67	67	61	66	888,300	66
2022-03-03	60	80	60	67	4,646,600	67
2022-03-02	58	64	58	60	610,600	60
2022-03-01	59	62	59	59	315,300	59
2022-02-28	57	60	56	60	185,400	60
2022-02-25	52	58	52	57	260,900	57
2022-02-24	54	54	51	53	217,800	53
2022-02-22	54	55	54	55	115,800	55
2022-02-21	58	58	54	55	292,600	55
2022-02-18	55	62	55	57	1,150,000	57
2022-02-17	57	57	55	55	328,700	55
2022-02-16	60	61	57	57	321,300	57
2022-02-15	60	60	57	60	644,400	60
2022-02-14	64	67	58	60	2,221,400	60
2022-02-10	55	78	54	68	11,682,000	68
2022-02-09	53	55	53	53	121,900	53
2022-02-08	51	54	51	52	134,000	52
2022-02-07	52	52	50	51	99,200	51
2022-02-04	51	53	50	52	81,800	52
2022-02-03	52	52	51	51	42,700	51
2022-02-02	52	54	51	52	31,500	52
2022-02-01	50	52	50	51	63,500	51
2022-01-31	50	51	49	50	54,100	50
2022-01-28	51	51	48	49	137,300	49
2022-01-27	54	54	49	50	172,500	50
2022-01-26	53	54	53	54	23,000	54
2022-01-25	53	54	52	53	106,400	53
2022-01-24	53	55	53	53	79,900	53
2022-01-21	52	54	52	54	43,200	54
2022-01-20	53	55	53	54	48,700	54
2022-01-19	55	55	53	53	131,200	53
2022-01-18	57	57	55	56	52,400	56
2022-01-17	57	58	56	56	24,500	56
2022-01-14	56	57	54	57	177,400	57
2022-01-13	58	58	56	57	46,900	57
2022-01-12	57	58	56	57	30,500	57
2022-01-11	56	58	56	57	93,400	57
2022-01-07	59	60	54	54	255,100	54
2022-01-06	60	60	59	59	109,200	59
2022-01-05	62	63	60	60	126,900	60
2022-01-04	61	62	60	60	60,300	60

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 [2022年度]

3237 (株)イントランスの時系列データ [2022年度]