- 2024年
- 2023年
5587 (株)インバウンドプラットフォーム 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 | 1,393 | 1,437 | 1,388 | 1,433 | 21,800 | 1,433 |
| 2024-04-25 | 1,391 | 1,415 | 1,386 | 1,386 | 16,700 | 1,386 |
| 2024-04-24 | 1,412 | 1,425 | 1,401 | 1,405 | 16,300 | 1,405 |
| 2024-04-23 | 1,446 | 1,446 | 1,396 | 1,402 | 27,300 | 1,402 |
| 2024-04-22 | 1,421 | 1,450 | 1,372 | 1,427 | 32,700 | 1,427 |
| 2024-04-19 | 1,439 | 1,455 | 1,367 | 1,399 | 46,100 | 1,399 |
| 2024-04-18 | 1,401 | 1,477 | 1,394 | 1,469 | 33,700 | 1,469 |
| 2024-04-17 | 1,428 | 1,434 | 1,395 | 1,410 | 42,900 | 1,410 |
| 2024-04-16 | 1,435 | 1,472 | 1,420 | 1,428 | 21,500 | 1,428 |
| 2024-04-15 | 1,423 | 1,447 | 1,423 | 1,447 | 15,100 | 1,447 |
| 2024-04-12 | 1,480 | 1,481 | 1,436 | 1,453 | 23,300 | 1,453 |
| 2024-04-11 | 1,492 | 1,502 | 1,460 | 1,480 | 25,000 | 1,480 |
| 2024-04-10 | 1,502 | 1,522 | 1,500 | 1,503 | 18,000 | 1,503 |
| 2024-04-09 | 1,529 | 1,543 | 1,500 | 1,510 | 37,200 | 1,510 |
| 2024-04-08 | 1,439 | 1,517 | 1,433 | 1,517 | 41,100 | 1,517 |
| 2024-04-05 | 1,451 | 1,470 | 1,404 | 1,422 | 71,300 | 1,422 |
| 2024-04-04 | 1,465 | 1,499 | 1,453 | 1,494 | 47,700 | 1,494 |
| 2024-04-03 | 1,471 | 1,495 | 1,439 | 1,444 | 50,700 | 1,444 |
| 2024-04-02 | 1,535 | 1,535 | 1,481 | 1,483 | 57,700 | 1,483 |
| 2024-04-01 | 1,571 | 1,582 | 1,521 | 1,542 | 42,400 | 1,542 |
| 2024-03-29 | 1,566 | 1,611 | 1,566 | 1,570 | 25,600 | 1,570 |
| 2024-03-28 | 1,614 | 1,630 | 1,556 | 1,556 | 51,200 | 1,556 |
| 2024-03-27 | 1,600 | 1,618 | 1,583 | 1,594 | 40,100 | 1,594 |
| 2024-03-26 | 1,636 | 1,682 | 1,601 | 1,612 | 102,200 | 1,612 |
| 2024-03-25 | 1,662 | 1,708 | 1,617 | 1,617 | 181,100 | 1,617 |
| 2024-03-22 | 1,574 | 1,582 | 1,514 | 1,582 | 79,600 | 1,582 |
| 2024-03-21 | 1,580 | 1,580 | 1,521 | 1,539 | 67,800 | 1,539 |
| 2024-03-19 | 1,472 | 1,512 | 1,469 | 1,510 | 37,600 | 1,510 |
| 2024-03-18 | 1,432 | 1,475 | 1,432 | 1,455 | 22,200 | 1,455 |
| 2024-03-15 | 1,446 | 1,467 | 1,424 | 1,430 | 24,900 | 1,430 |
| 2024-03-14 | 1,435 | 1,479 | 1,424 | 1,448 | 37,100 | 1,448 |
| 2024-03-13 | 1,519 | 1,519 | 1,424 | 1,429 | 53,100 | 1,429 |
| 2024-03-12 | 1,471 | 1,488 | 1,429 | 1,485 | 52,700 | 1,485 |
| 2024-03-11 | 1,518 | 1,555 | 1,472 | 1,477 | 68,200 | 1,477 |
| 2024-03-08 | 1,636 | 1,646 | 1,538 | 1,545 | 86,600 | 1,545 |
| 2024-03-07 | 1,596 | 1,680 | 1,581 | 1,647 | 103,800 | 1,647 |
| 2024-03-06 | 1,556 | 1,564 | 1,521 | 1,556 | 108,500 | 1,556 |
| 2024-03-05 | 1,563 | 1,608 | 1,556 | 1,594 | 39,800 | 1,594 |
| 2024-03-04 | 1,638 | 1,656 | 1,565 | 1,571 | 108,200 | 1,571 |
| 2024-03-01 | 1,652 | 1,697 | 1,586 | 1,640 | 133,700 | 1,640 |
| 2024-02-29 | 1,701 | 1,717 | 1,616 | 1,652 | 87,300 | 1,652 |
| 2024-02-28 | 1,690 | 1,734 | 1,683 | 1,710 | 44,200 | 1,710 |
| 2024-02-27 | 1,721 | 1,755 | 1,679 | 1,690 | 61,600 | 1,690 |
| 2024-02-26 | 1,785 | 1,785 | 1,695 | 1,721 | 108,800 | 1,721 |
| 2024-02-22 | 1,856 | 1,856 | 1,715 | 1,750 | 125,900 | 1,750 |
| 2024-02-21 | 1,850 | 1,899 | 1,804 | 1,837 | 164,100 | 1,837 |
| 2024-02-20 | 1,957 | 1,957 | 1,862 | 1,882 | 115,400 | 1,882 |
| 2024-02-19 | 1,871 | 1,990 | 1,828 | 1,958 | 233,400 | 1,958 |
| 2024-02-16 | 1,755 | 1,885 | 1,750 | 1,876 | 383,300 | 1,876 |
| 2024-02-15 | 1,741 | 1,745 | 1,501 | 1,661 | 639,200 | 1,661 |
| 2024-02-14 | 2,000 | 2,000 | 1,877 | 1,901 | 334,700 | 1,901 |
| 2024-02-13 | 1,660 | 1,722 | 1,649 | 1,722 | 58,900 | 1,722 |
| 2024-02-09 | 1,599 | 1,649 | 1,599 | 1,642 | 28,800 | 1,642 |
| 2024-02-08 | 1,590 | 1,610 | 1,565 | 1,594 | 12,700 | 1,594 |
| 2024-02-07 | 1,609 | 1,609 | 1,566 | 1,582 | 17,800 | 1,582 |
| 2024-02-06 | 1,630 | 1,630 | 1,590 | 1,609 | 14,900 | 1,609 |
| 2024-02-05 | 1,561 | 1,623 | 1,556 | 1,610 | 31,700 | 1,610 |
| 2024-02-02 | 1,560 | 1,570 | 1,548 | 1,561 | 13,400 | 1,561 |
| 2024-02-01 | 1,562 | 1,576 | 1,522 | 1,549 | 22,600 | 1,549 |
| 2024-01-31 | 1,600 | 1,608 | 1,562 | 1,568 | 22,900 | 1,568 |
| 2024-01-30 | 1,617 | 1,640 | 1,587 | 1,608 | 22,100 | 1,608 |
| 2024-01-29 | 1,661 | 1,661 | 1,616 | 1,620 | 11,700 | 1,620 |
| 2024-01-26 | 1,643 | 1,658 | 1,623 | 1,655 | 17,800 | 1,655 |
| 2024-01-25 | 1,631 | 1,643 | 1,599 | 1,643 | 17,600 | 1,643 |
| 2024-01-24 | 1,642 | 1,650 | 1,604 | 1,630 | 24,600 | 1,630 |
| 2024-01-23 | 1,688 | 1,689 | 1,630 | 1,649 | 21,300 | 1,649 |
| 2024-01-22 | 1,650 | 1,681 | 1,638 | 1,666 | 29,800 | 1,666 |
| 2024-01-19 | 1,649 | 1,685 | 1,608 | 1,640 | 36,800 | 1,640 |
| 2024-01-18 | 1,579 | 1,670 | 1,537 | 1,633 | 58,000 | 1,633 |
| 2024-01-17 | 1,587 | 1,603 | 1,550 | 1,555 | 37,600 | 1,555 |
| 2024-01-16 | 1,553 | 1,616 | 1,553 | 1,556 | 22,600 | 1,556 |
| 2024-01-15 | 1,574 | 1,574 | 1,520 | 1,553 | 11,700 | 1,553 |
| 2024-01-12 | 1,555 | 1,572 | 1,520 | 1,553 | 38,700 | 1,553 |
| 2024-01-11 | 1,591 | 1,600 | 1,533 | 1,555 | 26,700 | 1,555 |
| 2024-01-10 | 1,618 | 1,618 | 1,583 | 1,584 | 26,500 | 1,584 |
| 2024-01-09 | 1,596 | 1,631 | 1,568 | 1,627 | 35,000 | 1,627 |
| 2024-01-05 | 1,586 | 1,588 | 1,547 | 1,588 | 26,600 | 1,588 |
| 2024-01-04 | 1,521 | 1,586 | 1,498 | 1,586 | 29,000 | 1,586 |
分割・併合履歴 ： なし
