3237 (株)イントランスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	128	132	125	129	727,000	129
2023-12-28	128	133	123	125	791,700	125
2023-12-27	121	128	119	124	938,500	124
2023-12-26	115	122	113	122	1,114,700	122
2023-12-25	111	115	111	114	280,700	114
2023-12-22	112	113	111	112	147,100	112
2023-12-21	109	113	109	111	325,500	111
2023-12-20	114	114	109	110	637,700	110
2023-12-19	119	119	112	115	591,500	115
2023-12-18	117	118	115	118	198,400	118
2023-12-15	115	120	114	117	407,200	117
2023-12-14	126	128	113	114	1,560,500	114
2023-12-13	115	125	115	125	1,536,900	125
2023-12-12	111	118	110	116	1,023,500	116
2023-12-11	113	113	108	109	463,100	109
2023-12-08	108	112	107	112	501,400	112
2023-12-07	108	113	108	110	763,500	110
2023-12-06	113	114	107	107	919,600	107
2023-12-05	107	115	104	114	1,959,300	114
2023-12-04	105	109	104	106	1,304,700	106
2023-12-01	116	117	106	108	2,732,600	108
2023-11-30	127	132	116	119	5,333,300	119
2023-11-29	118	145	115	135	30,961,100	135
2023-11-28	75	105	74	103	17,359,700	103
2023-11-27	77	77	74	75	58,600	75
2023-11-24	78	78	76	77	31,700	77
2023-11-22	77	78	76	77	44,700	77
2023-11-21	75	78	75	76	60,300	76
2023-11-20	75	76	75	76	18,200	76
2023-11-17	77	77	74	75	70,900	75
2023-11-16	75	76	74	76	42,800	76
2023-11-15	74	75	74	75	63,100	75
2023-11-14	77	77	73	74	80,100	74
2023-11-13	77	77	75	76	38,800	76
2023-11-10	76	78	74	77	297,700	77
2023-11-09	79	79	73	76	620,900	76
2023-11-08	86	94	75	78	3,007,500	78
2023-11-07	80	84	80	84	168,100	84
2023-11-06	77	81	77	80	192,200	80
2023-11-02	75	80	75	79	203,600	79
2023-11-01	75	76	74	75	23,500	75
2023-10-31	74	75	74	75	37,100	75
2023-10-30	73	75	73	75	51,100	75
2023-10-27	74	76	73	74	100,800	74
2023-10-26	74	76	74	75	84,200	75
2023-10-25	75	77	75	76	45,400	76
2023-10-24	75	77	75	77	59,600	77
2023-10-23	76	78	76	76	33,100	76
2023-10-20	78	78	76	78	38,800	78
2023-10-19	78	80	78	78	52,700	78
2023-10-18	77	79	76	79	74,600	79
2023-10-17	77	78	76	77	20,900	77
2023-10-16	76	77	76	76	31,600	76
2023-10-13	77	78	76	76	82,000	76
2023-10-12	81	81	77	78	116,300	78
2023-10-11	79	83	79	80	304,800	80
2023-10-10	79	80	77	79	109,400	79
2023-10-06	78	79	77	78	81,000	78
2023-10-05	74	79	74	79	92,800	79
2023-10-04	75	76	74	75	51,600	75
2023-10-03	76	77	75	76	47,400	76
2023-10-02	77	78	75	77	136,800	77
2023-09-29	77	79	76	78	122,700	78
2023-09-28	74	84	73	77	1,197,000	77
2023-09-27	77	77	73	74	458,100	74
2023-09-26	77	78	76	77	233,000	77
2023-09-25	79	80	76	77	521,900	77
2023-09-22	80	81	78	80	238,200	80
2023-09-21	80	81	79	80	363,000	80
2023-09-20	79	91	78	81	2,194,200	81
2023-09-19	82	82	77	80	794,200	80
2023-09-15	85	85	78	83	1,348,000	83
2023-09-14	94	101	83	86	6,583,000	86
2023-09-13	64	94	64	91	10,868,000	91
2023-09-12	63	66	63	64	186,400	64
2023-09-11	63	63	63	63	1,100	63
2023-09-08	63	65	63	63	136,500	63
2023-09-07	65	65	62	64	129,200	64
2023-09-06	64	65	63	65	121,900	65
2023-09-05	64	64	62	64	62,600	64
2023-09-04	63	64	62	64	51,800	64
2023-09-01	62	63	62	63	60,000	63
2023-08-31	61	62	61	62	36,400	62
2023-08-30	63	63	61	62	136,700	62
2023-08-29	63	63	62	63	50,000	63
2023-08-28	64	64	60	63	158,000	63
2023-08-25	61	64	61	63	190,500	63
2023-08-24	61	62	60	62	14,900	62
2023-08-23	61	61	60	61	24,200	61
2023-08-22	59	62	57	62	222,500	62
2023-08-21	57	60	56	60	98,000	60
2023-08-18	57	58	57	57	37,800	57
2023-08-17	59	59	57	58	97,100	58
2023-08-16	58	59	58	59	61,600	59
2023-08-15	59	60	58	59	58,600	59
2023-08-14	62	62	57	59	301,600	59
2023-08-10	59	63	59	60	347,200	60
2023-08-09	58	62	57	58	775,300	58
2023-08-08	56	57	56	56	27,700	56
2023-08-07	57	57	56	57	78,700	57
2023-08-04	56	57	56	57	15,200	57
2023-08-03	56	57	56	56	69,300	56
2023-08-02	56	57	56	56	37,500	56
2023-08-01	58	58	56	57	23,400	57
2023-07-31	57	58	57	58	11,700	58
2023-07-28	57	58	57	58	4,800	58
2023-07-27	57	58	57	57	7,900	57
2023-07-26	57	58	56	57	25,900	57
2023-07-25	56	58	56	57	43,300	57
2023-07-24	57	58	56	57	36,300	57
2023-07-21	57	57	56	57	27,900	57
2023-07-20	57	57	56	56	9,200	56
2023-07-19	56	57	56	56	6,600	56
2023-07-18	57	57	56	56	24,200	56
2023-07-14	56	57	56	56	44,000	56
2023-07-13	59	59	56	57	242,900	57
2023-07-12	59	59	57	59	76,800	59
2023-07-11	59	59	58	59	23,500	59
2023-07-10	58	59	58	59	23,600	59
2023-07-07	58	59	58	59	47,400	59
2023-07-06	58	59	57	59	111,300	59
2023-07-05	59	59	58	59	40,400	59
2023-07-04	59	60	59	59	23,700	59
2023-07-03	58	59	58	59	30,200	59
2023-06-30	58	59	58	58	55,800	58
2023-06-29	58	59	58	58	31,800	58
2023-06-28	57	59	55	58	353,700	58
2023-06-27	60	60	56	56	800,100	56
2023-06-26	61	61	59	59	68,600	59
2023-06-23	61	61	61	61	1,200	61
2023-06-22	61	62	60	61	145,200	61
2023-06-21	61	61	60	61	14,000	61
2023-06-20	61	62	61	61	65,700	61
2023-06-19	61	62	60	61	83,100	61
2023-06-16	62	62	61	61	27,100	61
2023-06-15	62	62	61	61	7,800	61
2023-06-14	62	62	61	61	7,500	61
2023-06-13	62	62	61	62	50,100	62
2023-06-12	61	62	61	61	19,300	61
2023-06-09	61	62	60	61	66,900	61
2023-06-08	62	62	61	62	27,200	62
2023-06-07	61	62	61	61	28,100	61
2023-06-06	62	63	61	61	18,200	61
2023-06-05	62	62	61	61	41,600	61
2023-06-02	62	63	61	63	25,100	63
2023-06-01	62	63	62	63	26,900	63
2023-05-31	63	63	61	61	52,900	61
2023-05-30	63	64	63	63	6,700	63
2023-05-29	64	64	62	64	48,400	64
2023-05-26	65	65	63	64	31,200	64
2023-05-25	64	65	63	65	24,300	65
2023-05-24	64	64	63	64	13,700	64
2023-05-23	64	65	63	64	25,600	64
2023-05-22	65	65	64	65	67,200	65
2023-05-19	65	66	63	66	272,100	66
2023-05-18	62	65	62	65	109,100	65
2023-05-17	61	63	61	62	55,400	62
2023-05-16	61	63	61	62	81,200	62
2023-05-15	62	63	61	61	96,700	61
2023-05-12	62	63	62	62	73,100	62
2023-05-11	62	63	61	62	48,700	62
2023-05-10	61	62	61	62	21,600	62
2023-05-09	62	62	60	62	24,500	62
2023-05-08	61	62	60	60	38,100	60
2023-05-02	61	61	60	61	8,200	61
2023-05-01	60	62	60	61	36,500	61
2023-04-28	60	62	60	60	61,900	60
2023-04-27	61	61	60	61	9,900	61
2023-04-26	60	61	60	60	4,300	60
2023-04-25	61	61	60	61	9,600	61
2023-04-24	61	62	60	62	19,100	62
2023-04-21	61	62	60	62	27,100	62
2023-04-20	60	61	60	61	93,000	61
2023-04-19	61	61	60	60	10,100	60
2023-04-18	60	61	60	60	25,500	60
2023-04-17	60	60	59	60	24,700	60
2023-04-14	60	61	59	60	64,700	60
2023-04-13	60	61	59	60	11,000	60
2023-04-12	60	60	59	60	57,900	60
2023-04-11	60	61	60	61	56,900	61
2023-04-10	60	60	59	60	6,300	60
2023-04-07	59	60	58	60	16,300	60
2023-04-06	59	59	58	59	3,100	59
2023-04-05	59	60	58	58	18,200	58
2023-04-04	60	60	58	59	12,500	59
2023-04-03	58	60	58	60	41,400	60
2023-03-31	58	59	58	58	20,600	58
2023-03-30	58	58	58	58	18,700	58
2023-03-29	58	59	58	58	65,400	58
2023-03-28	59	59	58	58	20,300	58
2023-03-27	59	59	58	58	47,100	58
2023-03-24	60	60	58	59	19,400	59
2023-03-23	58	60	58	60	12,100	60
2023-03-22	58	59	58	59	8,400	59
2023-03-20	58	59	58	58	16,300	58
2023-03-17	59	60	58	59	23,100	59
2023-03-16	58	60	58	60	53,000	60
2023-03-15	58	61	58	59	145,200	59
2023-03-14	58	60	57	57	102,100	57
2023-03-13	59	59	58	58	77,100	58
2023-03-10	60	61	59	59	110,100	59
2023-03-09	64	64	60	61	495,400	61
2023-03-08	66	66	65	65	24,500	65
2023-03-07	67	67	65	66	20,800	66
2023-03-06	67	67	65	67	101,000	67
2023-03-03	66	67	65	67	25,100	67
2023-03-02	65	66	64	66	46,100	66
2023-03-01	63	65	63	65	101,900	65
2023-02-28	64	64	63	63	16,700	63
2023-02-27	63	64	63	64	27,900	64
2023-02-24	64	65	63	63	74,900	63
2023-02-22	64	66	64	64	113,100	64
2023-02-21	66	66	64	65	122,900	65
2023-02-20	66	67	64	65	190,600	65
2023-02-17	63	69	63	67	341,900	67
2023-02-16	64	65	63	63	142,400	63
2023-02-15	63	64	61	63	492,500	63
2023-02-14	64	65	62	64	494,200	64
2023-02-13	62	65	60	64	439,300	64
2023-02-10	63	66	61	61	269,000	61
2023-02-09	61	65	59	61	425,400	61
2023-02-08	63	64	62	62	141,600	62
2023-02-07	63	63	63	63	11,000	63
2023-02-06	64	64	62	62	52,300	62
2023-02-03	63	64	62	63	15,400	63
2023-02-02	63	64	62	64	35,600	64
2023-02-01	62	63	62	63	16,000	63
2023-01-31	62	63	62	63	12,200	63
2023-01-30	63	63	62	63	51,500	63
2023-01-27	62	62	61	61	26,400	61
2023-01-26	62	63	62	62	9,900	62
2023-01-25	62	63	61	63	33,100	63
2023-01-24	62	63	62	62	28,900	62
2023-01-23	61	63	61	63	137,500	63
2023-01-20	60	61	60	60	109,100	60
2023-01-19	61	62	61	61	46,000	61
2023-01-18	61	62	60	61	72,200	61
2023-01-17	60	60	60	60	48,500	60
2023-01-16	61	61	60	60	9,500	60
2023-01-13	61	62	61	61	14,400	61
2023-01-12	61	62	61	61	51,200	61
2023-01-11	60	61	59	61	62,900	61
2023-01-10	59	60	58	60	81,400	60
2023-01-06	58	59	58	59	38,200	59
2023-01-05	57	59	57	58	74,200	58
2023-01-04	57	58	56	57	47,400	57

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 [2023年度]

3237 (株)イントランスの時系列データ [2023年度]