9556 INTLOOP(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 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 2,822 | 2,850 | 2,770 | 2,817 | 8,000 | 2,817 |
| 2024-05-08 | 2,740 | 2,865 | 2,735 | 2,820 | 20,200 | 2,820 |
| 2024-05-07 | 2,730 | 2,752 | 2,702 | 2,740 | 19,900 | 2,740 |
| 2024-05-02 | 2,705 | 2,723 | 2,629 | 2,680 | 21,200 | 2,680 |
| 2024-05-01 | 2,711 | 2,760 | 2,695 | 2,725 | 13,800 | 2,725 |
| 2024-04-30 | 2,702 | 2,740 | 2,695 | 2,735 | 10,400 | 2,735 |
| 2024-04-26 | 2,712 | 2,770 | 2,680 | 2,705 | 16,200 | 2,705 |
| 2024-04-25 | 2,762 | 2,769 | 2,708 | 2,710 | 10,600 | 2,710 |
| 2024-04-24 | 2,720 | 2,755 | 2,712 | 2,712 | 7,000 | 2,712 |
| 2024-04-23 | 2,756 | 2,791 | 2,713 | 2,713 | 7,600 | 2,713 |
| 2024-04-22 | 2,690 | 2,784 | 2,640 | 2,764 | 24,300 | 2,764 |
| 2024-04-19 | 2,740 | 2,740 | 2,641 | 2,667 | 20,300 | 2,667 |
| 2024-04-18 | 2,650 | 2,759 | 2,650 | 2,755 | 29,500 | 2,755 |
| 2024-04-17 | 2,626 | 2,666 | 2,590 | 2,641 | 28,200 | 2,641 |
| 2024-04-16 | 2,614 | 2,628 | 2,547 | 2,576 | 43,400 | 2,576 |
| 2024-04-15 | 2,640 | 2,688 | 2,601 | 2,641 | 29,600 | 2,641 |
| 2024-04-12 | 2,760 | 2,760 | 2,606 | 2,637 | 67,000 | 2,637 |
| 2024-04-11 | 2,840 | 2,851 | 2,714 | 2,740 | 66,800 | 2,740 |
| 2024-04-10 | 2,945 | 2,964 | 2,885 | 2,893 | 17,700 | 2,893 |
| 2024-04-09 | 2,897 | 2,980 | 2,875 | 2,949 | 21,100 | 2,949 |
| 2024-04-08 | 2,934 | 2,947 | 2,815 | 2,881 | 17,800 | 2,881 |
| 2024-04-05 | 2,864 | 2,933 | 2,829 | 2,896 | 40,900 | 2,896 |
| 2024-04-04 | 2,839 | 2,950 | 2,780 | 2,898 | 36,900 | 2,898 |
| 2024-04-03 | 2,774 | 2,819 | 2,721 | 2,759 | 58,600 | 2,759 |
| 2024-04-02 | 2,979 | 3,010 | 2,782 | 2,787 | 68,600 | 2,787 |
| 2024-04-01 | 3,000 | 3,130 | 2,979 | 2,979 | 64,800 | 2,979 |
| 2024-03-29 | 2,918 | 2,975 | 2,918 | 2,961 | 23,200 | 2,961 |
| 2024-03-28 | 2,924 | 2,960 | 2,893 | 2,894 | 19,600 | 2,894 |
| 2024-03-27 | 2,870 | 2,937 | 2,853 | 2,874 | 24,000 | 2,874 |
| 2024-03-26 | 2,902 | 2,974 | 2,858 | 2,858 | 44,300 | 2,858 |
| 2024-03-25 | 2,993 | 3,035 | 2,903 | 2,903 | 48,300 | 2,903 |
| 2024-03-22 | 3,000 | 3,005 | 2,915 | 2,955 | 74,700 | 2,955 |
| 2024-03-21 | 3,045 | 3,045 | 2,917 | 2,956 | 87,700 | 2,956 |
| 2024-03-19 | 3,140 | 3,170 | 2,984 | 2,992 | 100,900 | 2,992 |
| 2024-03-18 | 2,968 | 3,295 | 2,968 | 3,130 | 159,600 | 3,130 |
| 2024-03-15 | 2,765 | 3,120 | 2,765 | 2,928 | 365,300 | 2,928 |
| 2024-03-14 | 3,460 | 3,610 | 3,460 | 3,465 | 89,700 | 3,465 |
| 2024-03-13 | 3,645 | 3,645 | 3,370 | 3,440 | 86,400 | 3,440 |
| 2024-03-12 | 3,395 | 3,585 | 3,385 | 3,580 | 53,600 | 3,580 |
| 2024-03-11 | 3,460 | 3,575 | 3,330 | 3,370 | 194,000 | 3,370 |
| 2024-03-08 | 3,595 | 3,680 | 3,515 | 3,550 | 72,300 | 3,550 |
| 2024-03-07 | 3,850 | 3,850 | 3,660 | 3,665 | 56,100 | 3,665 |
| 2024-03-06 | 3,760 | 3,895 | 3,715 | 3,850 | 30,200 | 3,850 |
| 2024-03-05 | 3,790 | 3,815 | 3,710 | 3,800 | 71,800 | 3,800 |
| 2024-03-04 | 3,875 | 3,960 | 3,820 | 3,860 | 59,500 | 3,860 |
| 2024-03-01 | 3,850 | 3,935 | 3,810 | 3,875 | 63,500 | 3,875 |
| 2024-02-29 | 3,945 | 3,970 | 3,790 | 3,845 | 70,400 | 3,845 |
| 2024-02-28 | 3,815 | 3,945 | 3,760 | 3,900 | 71,400 | 3,900 |
| 2024-02-27 | 3,860 | 3,880 | 3,740 | 3,770 | 48,300 | 3,770 |
| 2024-02-26 | 3,785 | 3,875 | 3,695 | 3,845 | 79,700 | 3,845 |
| 2024-02-22 | 3,765 | 3,935 | 3,660 | 3,755 | 96,200 | 3,755 |
| 2024-02-21 | 3,930 | 3,930 | 3,690 | 3,805 | 209,000 | 3,805 |
| 2024-02-20 | 3,730 | 4,070 | 3,650 | 4,070 | 216,600 | 4,070 |
| 2024-02-19 | 3,415 | 3,665 | 3,395 | 3,660 | 97,900 | 3,660 |
| 2024-02-16 | 3,160 | 3,425 | 3,135 | 3,385 | 88,500 | 3,385 |
| 2024-02-15 | 3,230 | 3,250 | 3,060 | 3,145 | 108,800 | 3,145 |
| 2024-02-14 | 3,235 | 3,250 | 3,160 | 3,210 | 45,000 | 3,210 |
| 2024-02-13 | 3,295 | 3,365 | 3,250 | 3,305 | 36,900 | 3,305 |
| 2024-02-09 | 3,205 | 3,325 | 3,190 | 3,255 | 45,700 | 3,255 |
| 2024-02-08 | 3,215 | 3,270 | 3,190 | 3,230 | 57,200 | 3,230 |
| 2024-02-07 | 3,250 | 3,285 | 3,200 | 3,240 | 64,200 | 3,240 |
| 2024-02-06 | 3,305 | 3,315 | 3,210 | 3,260 | 47,900 | 3,260 |
| 2024-02-05 | 3,275 | 3,370 | 3,225 | 3,325 | 34,200 | 3,325 |
| 2024-02-02 | 3,230 | 3,320 | 3,210 | 3,275 | 34,700 | 3,275 |
| 2024-02-01 | 3,230 | 3,320 | 3,200 | 3,200 | 32,500 | 3,200 |
| 2024-01-31 | 3,300 | 3,345 | 3,210 | 3,280 | 54,500 | 3,280 |
| 2024-01-30 | 3,400 | 3,480 | 3,305 | 3,310 | 53,300 | 3,310 |
| 2024-01-29 | 3,350 | 3,465 | 3,350 | 3,385 | 48,300 | 3,385 |
| 2024-01-26 | 3,380 | 3,445 | 3,260 | 3,335 | 105,700 | 3,335 |
| 2024-01-25 | 3,480 | 3,510 | 3,295 | 3,420 | 112,700 | 3,420 |
| 2024-01-24 | 3,290 | 3,490 | 3,270 | 3,460 | 155,400 | 3,460 |
| 2024-01-23 | 3,050 | 3,260 | 3,035 | 3,255 | 165,600 | 3,255 |
| 2024-01-22 | 2,869 | 3,040 | 2,848 | 3,040 | 110,300 | 3,040 |
| 2024-01-19 | 2,910 | 2,945 | 2,830 | 2,833 | 100,500 | 2,833 |
| 2024-01-18 | 2,925 | 2,975 | 2,870 | 2,893 | 87,200 | 2,893 |
| 2024-01-17 | 3,070 | 3,080 | 2,925 | 2,940 | 123,400 | 2,940 |
| 2024-01-16 | 3,090 | 3,110 | 3,060 | 3,080 | 42,600 | 3,080 |
| 2024-01-15 | 3,085 | 3,130 | 3,050 | 3,110 | 35,900 | 3,110 |
| 2024-01-12 | 3,150 | 3,200 | 3,045 | 3,085 | 64,000 | 3,085 |
| 2024-01-11 | 3,175 | 3,175 | 3,095 | 3,125 | 48,900 | 3,125 |
| 2024-01-10 | 3,190 | 3,240 | 3,140 | 3,155 | 59,500 | 3,155 |
| 2024-01-09 | 3,225 | 3,290 | 3,160 | 3,195 | 52,900 | 3,195 |
| 2024-01-05 | 3,345 | 3,345 | 3,190 | 3,190 | 81,400 | 3,190 |
| 2024-01-04 | 3,210 | 3,430 | 3,200 | 3,360 | 95,700 | 3,360 |
分割・併合履歴 ： なし
