7078 INCLUSIVE(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 636 | 640 | 631 | 633 | 17,700 | 633 |
| 2024-05-01 | 645 | 645 | 632 | 641 | 18,500 | 641 |
| 2024-04-30 | 651 | 651 | 641 | 644 | 19,500 | 644 |
| 2024-04-26 | 668 | 668 | 646 | 651 | 25,200 | 651 |
| 2024-04-25 | 662 | 676 | 660 | 668 | 45,900 | 668 |
| 2024-04-24 | 663 | 673 | 660 | 665 | 31,400 | 665 |
| 2024-04-23 | 658 | 665 | 653 | 655 | 17,000 | 655 |
| 2024-04-22 | 650 | 688 | 645 | 661 | 99,400 | 661 |
| 2024-04-19 | 668 | 670 | 648 | 651 | 41,100 | 651 |
| 2024-04-18 | 658 | 684 | 654 | 677 | 29,400 | 677 |
| 2024-04-17 | 670 | 670 | 655 | 661 | 31,200 | 661 |
| 2024-04-16 | 670 | 673 | 663 | 667 | 40,300 | 667 |
| 2024-04-15 | 672 | 680 | 671 | 679 | 19,900 | 679 |
| 2024-04-12 | 697 | 697 | 681 | 681 | 23,300 | 681 |
| 2024-04-11 | 710 | 710 | 685 | 690 | 29,600 | 690 |
| 2024-04-10 | 695 | 714 | 695 | 710 | 41,300 | 710 |
| 2024-04-09 | 698 | 698 | 684 | 695 | 29,300 | 695 |
| 2024-04-08 | 683 | 704 | 683 | 702 | 37,400 | 702 |
| 2024-04-05 | 691 | 696 | 672 | 678 | 87,900 | 678 |
| 2024-04-04 | 710 | 719 | 690 | 702 | 79,800 | 702 |
| 2024-04-03 | 704 | 716 | 697 | 704 | 44,900 | 704 |
| 2024-04-02 | 734 | 734 | 711 | 711 | 50,300 | 711 |
| 2024-04-01 | 768 | 770 | 735 | 736 | 22,800 | 736 |
| 2024-03-29 | 743 | 755 | 743 | 755 | 20,500 | 755 |
| 2024-03-28 | 752 | 760 | 738 | 740 | 44,700 | 740 |
| 2024-03-27 | 755 | 785 | 748 | 756 | 109,500 | 756 |
| 2024-03-26 | 741 | 766 | 723 | 749 | 291,500 | 749 |
| 2024-03-25 | 732 | 760 | 730 | 749 | 55,400 | 749 |
| 2024-03-22 | 738 | 738 | 722 | 733 | 29,400 | 733 |
| 2024-03-21 | 733 | 748 | 731 | 737 | 35,000 | 737 |
| 2024-03-19 | 752 | 752 | 720 | 730 | 71,200 | 730 |
| 2024-03-18 | 740 | 747 | 732 | 742 | 49,200 | 742 |
| 2024-03-15 | 765 | 769 | 738 | 741 | 94,000 | 741 |
| 2024-03-14 | 756 | 808 | 751 | 775 | 227,600 | 775 |
| 2024-03-13 | 764 | 787 | 754 | 759 | 55,900 | 759 |
| 2024-03-12 | 747 | 758 | 737 | 756 | 43,600 | 756 |
| 2024-03-11 | 766 | 775 | 746 | 746 | 71,300 | 746 |
| 2024-03-08 | 780 | 790 | 762 | 780 | 140,500 | 780 |
| 2024-03-07 | 818 | 821 | 794 | 794 | 81,200 | 794 |
| 2024-03-06 | 785 | 818 | 778 | 811 | 96,200 | 811 |
| 2024-03-05 | 799 | 799 | 767 | 785 | 104,200 | 785 |
| 2024-03-04 | 790 | 807 | 781 | 800 | 72,000 | 800 |
| 2024-03-01 | 803 | 803 | 780 | 790 | 68,000 | 790 |
| 2024-02-29 | 795 | 799 | 777 | 799 | 65,900 | 799 |
| 2024-02-28 | 801 | 812 | 791 | 793 | 55,700 | 793 |
| 2024-02-27 | 814 | 814 | 790 | 801 | 126,000 | 801 |
| 2024-02-26 | 810 | 839 | 798 | 815 | 63,900 | 815 |
| 2024-02-22 | 850 | 854 | 814 | 814 | 102,900 | 814 |
| 2024-02-21 | 874 | 874 | 839 | 845 | 84,000 | 845 |
| 2024-02-20 | 860 | 885 | 853 | 880 | 59,100 | 880 |
| 2024-02-19 | 879 | 891 | 845 | 845 | 106,800 | 845 |
| 2024-02-16 | 854 | 874 | 830 | 851 | 161,100 | 851 |
| 2024-02-15 | 935 | 944 | 849 | 861 | 284,800 | 861 |
| 2024-02-14 | 930 | 941 | 925 | 934 | 43,900 | 934 |
| 2024-02-13 | 959 | 960 | 933 | 940 | 94,800 | 940 |
| 2024-02-09 | 951 | 958 | 945 | 955 | 41,900 | 955 |
| 2024-02-08 | 951 | 954 | 938 | 951 | 57,100 | 951 |
| 2024-02-07 | 967 | 967 | 950 | 952 | 76,900 | 952 |
| 2024-02-06 | 962 | 972 | 961 | 967 | 33,100 | 967 |
| 2024-02-05 | 964 | 969 | 959 | 969 | 17,700 | 969 |
| 2024-02-02 | 964 | 970 | 960 | 965 | 17,800 | 965 |
| 2024-02-01 | 969 | 972 | 955 | 968 | 42,800 | 968 |
| 2024-01-31 | 970 | 978 | 967 | 975 | 41,800 | 975 |
| 2024-01-30 | 962 | 978 | 962 | 975 | 31,400 | 975 |
| 2024-01-29 | 971 | 975 | 960 | 966 | 25,600 | 966 |
| 2024-01-26 | 966 | 984 | 961 | 967 | 82,900 | 967 |
| 2024-01-25 | 957 | 970 | 954 | 968 | 39,300 | 968 |
| 2024-01-24 | 965 | 966 | 954 | 965 | 34,100 | 965 |
| 2024-01-23 | 963 | 971 | 955 | 964 | 31,500 | 964 |
| 2024-01-22 | 960 | 969 | 952 | 961 | 37,200 | 961 |
| 2024-01-19 | 961 | 971 | 950 | 956 | 38,900 | 956 |
| 2024-01-18 | 950 | 969 | 948 | 959 | 41,900 | 959 |
| 2024-01-17 | 963 | 964 | 950 | 951 | 47,400 | 951 |
| 2024-01-16 | 969 | 976 | 959 | 961 | 42,500 | 961 |
| 2024-01-15 | 970 | 974 | 963 | 965 | 30,900 | 965 |
| 2024-01-12 | 967 | 977 | 960 | 970 | 61,900 | 970 |
| 2024-01-11 | 982 | 982 | 966 | 970 | 40,900 | 970 |
| 2024-01-10 | 976 | 988 | 969 | 978 | 59,600 | 978 |
| 2024-01-09 | 970 | 979 | 965 | 975 | 64,900 | 975 |
| 2024-01-05 | 963 | 974 | 957 | 964 | 38,400 | 964 |
| 2024-01-04 | 969 | 979 | 955 | 969 | 37,900 | 969 |
分割・併合履歴 ： [2021-04-09]1株→3株
