3237 (株)イントランス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 106 | 107 | 105 | 107 | 58,500 | 107 |
| 2024-11-20 | 104 | 106 | 104 | 106 | 33,000 | 106 |
| 2024-11-19 | 104 | 106 | 104 | 106 | 76,100 | 106 |
| 2024-11-18 | 105 | 107 | 104 | 104 | 133,000 | 104 |
| 2024-11-15 | 111 | 111 | 104 | 104 | 178,500 | 104 |
| 2024-11-14 | 113 | 114 | 107 | 108 | 318,500 | 108 |
| 2024-11-13 | 117 | 134 | 103 | 107 | 1,987,500 | 107 |
| 2024-11-12 | 120 | 120 | 117 | 117 | 62,400 | 117 |
| 2024-11-11 | 120 | 120 | 117 | 120 | 87,700 | 120 |
| 2024-11-08 | 121 | 122 | 114 | 120 | 266,600 | 120 |
| 2024-11-07 | 124 | 124 | 118 | 120 | 90,000 | 120 |
| 2024-11-06 | 127 | 128 | 121 | 123 | 183,500 | 123 |
| 2024-11-05 | 123 | 129 | 120 | 127 | 339,200 | 127 |
| 2024-11-01 | 112 | 134 | 110 | 123 | 1,258,700 | 123 |
| 2024-10-31 | 114 | 115 | 112 | 114 | 73,800 | 114 |
| 2024-10-30 | 103 | 122 | 103 | 115 | 560,800 | 115 |
| 2024-10-29 | 106 | 106 | 102 | 102 | 80,700 | 102 |
| 2024-10-28 | 107 | 109 | 105 | 107 | 53,600 | 107 |
| 2024-10-25 | 113 | 113 | 109 | 109 | 22,700 | 109 |
| 2024-10-24 | 112 | 114 | 111 | 111 | 51,600 | 111 |
| 2024-10-23 | 114 | 114 | 111 | 112 | 25,000 | 112 |
| 2024-10-22 | 112 | 113 | 111 | 113 | 37,100 | 113 |
| 2024-10-21 | 112 | 113 | 111 | 112 | 25,900 | 112 |
| 2024-10-18 | 112 | 113 | 112 | 112 | 39,600 | 112 |
| 2024-10-17 | 113 | 114 | 113 | 113 | 18,200 | 113 |
| 2024-10-16 | 114 | 115 | 113 | 113 | 38,000 | 113 |
| 2024-10-15 | 116 | 116 | 112 | 114 | 64,200 | 114 |
| 2024-10-11 | 115 | 116 | 114 | 115 | 19,100 | 115 |
| 2024-10-10 | 116 | 116 | 115 | 115 | 26,100 | 115 |
| 2024-10-09 | 116 | 116 | 114 | 116 | 24,200 | 116 |
| 2024-10-08 | 115 | 116 | 115 | 115 | 24,300 | 115 |
| 2024-10-07 | 116 | 117 | 114 | 115 | 61,000 | 115 |
| 2024-10-04 | 116 | 117 | 115 | 115 | 28,500 | 115 |
| 2024-10-03 | 115 | 117 | 115 | 115 | 30,400 | 115 |
| 2024-10-02 | 116 | 118 | 114 | 115 | 64,600 | 115 |
| 2024-10-01 | 118 | 118 | 115 | 116 | 29,500 | 116 |
| 2024-09-30 | 116 | 117 | 115 | 115 | 56,200 | 115 |
| 2024-09-27 | 117 | 118 | 116 | 118 | 104,500 | 118 |
| 2024-09-26 | 120 | 121 | 119 | 121 | 141,300 | 121 |
| 2024-09-25 | 120 | 121 | 119 | 121 | 78,700 | 121 |
| 2024-09-24 | 120 | 121 | 119 | 120 | 96,700 | 120 |
| 2024-09-20 | 120 | 121 | 119 | 119 | 61,900 | 119 |
| 2024-09-19 | 120 | 120 | 118 | 120 | 89,700 | 120 |
| 2024-09-18 | 120 | 121 | 119 | 120 | 104,100 | 120 |
| 2024-09-17 | 117 | 120 | 117 | 120 | 62,800 | 120 |
| 2024-09-13 | 118 | 119 | 116 | 116 | 40,100 | 116 |
| 2024-09-12 | 118 | 118 | 117 | 118 | 44,700 | 118 |
| 2024-09-11 | 119 | 120 | 116 | 116 | 118,200 | 116 |
| 2024-09-10 | 118 | 120 | 118 | 119 | 19,800 | 119 |
| 2024-09-09 | 120 | 120 | 116 | 118 | 67,000 | 118 |
| 2024-09-06 | 121 | 121 | 116 | 119 | 71,400 | 119 |
| 2024-09-05 | 122 | 127 | 115 | 120 | 311,700 | 120 |
| 2024-09-04 | 121 | 122 | 119 | 119 | 93,800 | 119 |
| 2024-09-03 | 122 | 124 | 121 | 122 | 55,200 | 122 |
| 2024-09-02 | 122 | 123 | 121 | 121 | 90,300 | 121 |
| 2024-08-30 | 123 | 124 | 121 | 121 | 49,300 | 121 |
| 2024-08-29 | 122 | 127 | 121 | 123 | 86,600 | 123 |
| 2024-08-28 | 125 | 125 | 119 | 121 | 94,600 | 121 |
| 2024-08-27 | 125 | 126 | 124 | 125 | 55,000 | 125 |
| 2024-08-26 | 125 | 125 | 123 | 125 | 30,500 | 125 |
| 2024-08-23 | 125 | 126 | 124 | 125 | 19,700 | 125 |
| 2024-08-22 | 124 | 126 | 124 | 125 | 53,700 | 125 |
| 2024-08-21 | 123 | 126 | 122 | 125 | 71,400 | 125 |
| 2024-08-20 | 123 | 124 | 122 | 123 | 49,300 | 123 |
| 2024-08-19 | 123 | 126 | 122 | 122 | 65,000 | 122 |
| 2024-08-16 | 124 | 125 | 122 | 124 | 48,500 | 124 |
| 2024-08-15 | 123 | 124 | 121 | 122 | 60,900 | 122 |
| 2024-08-14 | 123 | 125 | 121 | 123 | 64,700 | 123 |
| 2024-08-13 | 120 | 124 | 120 | 123 | 180,600 | 123 |
| 2024-08-09 | 130 | 131 | 128 | 129 | 95,200 | 129 |
| 2024-08-08 | 126 | 130 | 126 | 129 | 49,600 | 129 |
| 2024-08-07 | 120 | 128 | 118 | 126 | 101,700 | 126 |
| 2024-08-06 | 107 | 121 | 107 | 120 | 126,200 | 120 |
| 2024-08-05 | 120 | 120 | 105 | 106 | 346,600 | 106 |
| 2024-08-02 | 134 | 134 | 126 | 128 | 237,300 | 128 |
| 2024-08-01 | 136 | 136 | 133 | 134 | 54,700 | 134 |
| 2024-07-31 | 134 | 137 | 133 | 135 | 106,800 | 135 |
| 2024-07-30 | 133 | 135 | 133 | 135 | 62,000 | 135 |
| 2024-07-29 | 133 | 135 | 133 | 133 | 43,900 | 133 |
| 2024-07-26 | 134 | 135 | 133 | 134 | 29,600 | 134 |
| 2024-07-25 | 132 | 135 | 132 | 132 | 76,600 | 132 |
| 2024-07-24 | 135 | 135 | 132 | 134 | 80,300 | 134 |
| 2024-07-23 | 135 | 136 | 133 | 133 | 46,200 | 133 |
| 2024-07-22 | 136 | 137 | 133 | 135 | 68,800 | 135 |
| 2024-07-19 | 137 | 137 | 135 | 135 | 31,100 | 135 |
| 2024-07-18 | 135 | 137 | 135 | 137 | 42,400 | 137 |
| 2024-07-17 | 135 | 136 | 135 | 135 | 23,100 | 135 |
| 2024-07-16 | 137 | 137 | 135 | 135 | 29,300 | 135 |
| 2024-07-12 | 134 | 137 | 134 | 136 | 60,500 | 136 |
| 2024-07-11 | 134 | 135 | 133 | 134 | 25,400 | 134 |
| 2024-07-10 | 133 | 135 | 132 | 133 | 58,700 | 133 |
| 2024-07-09 | 136 | 136 | 132 | 132 | 131,500 | 132 |
| 2024-07-08 | 137 | 137 | 135 | 135 | 31,600 | 135 |
| 2024-07-05 | 137 | 138 | 135 | 135 | 93,000 | 135 |
| 2024-07-04 | 137 | 139 | 136 | 137 | 94,200 | 137 |
| 2024-07-03 | 136 | 137 | 135 | 137 | 50,800 | 137 |
| 2024-07-02 | 138 | 138 | 134 | 136 | 68,300 | 136 |
| 2024-07-01 | 136 | 137 | 134 | 137 | 92,600 | 137 |
| 2024-06-28 | 140 | 140 | 135 | 135 | 81,300 | 135 |
| 2024-06-27 | 138 | 140 | 137 | 138 | 106,000 | 138 |
| 2024-06-26 | 137 | 139 | 136 | 136 | 64,900 | 136 |
| 2024-06-25 | 136 | 139 | 136 | 136 | 86,600 | 136 |
| 2024-06-24 | 139 | 139 | 134 | 136 | 80,300 | 136 |
| 2024-06-21 | 134 | 137 | 134 | 137 | 48,700 | 137 |
| 2024-06-20 | 133 | 135 | 133 | 133 | 63,600 | 133 |
| 2024-06-19 | 136 | 138 | 133 | 133 | 151,100 | 133 |
| 2024-06-18 | 140 | 141 | 136 | 137 | 121,400 | 137 |
| 2024-06-17 | 143 | 143 | 139 | 141 | 79,800 | 141 |
| 2024-06-14 | 140 | 142 | 139 | 142 | 102,400 | 142 |
| 2024-06-13 | 147 | 147 | 139 | 140 | 448,800 | 140 |
| 2024-06-12 | 147 | 148 | 145 | 148 | 208,500 | 148 |
| 2024-06-11 | 144 | 147 | 142 | 147 | 204,500 | 147 |
| 2024-06-10 | 141 | 147 | 140 | 143 | 368,000 | 143 |
| 2024-06-07 | 142 | 149 | 139 | 141 | 883,800 | 141 |
| 2024-06-06 | 143 | 143 | 137 | 137 | 442,200 | 137 |
| 2024-06-05 | 138 | 141 | 137 | 141 | 320,600 | 141 |
| 2024-06-04 | 135 | 139 | 134 | 137 | 146,700 | 137 |
| 2024-06-03 | 135 | 135 | 133 | 135 | 46,000 | 135 |
| 2024-05-31 | 134 | 135 | 133 | 133 | 85,200 | 133 |
| 2024-05-30 | 132 | 135 | 131 | 133 | 67,500 | 133 |
| 2024-05-29 | 134 | 137 | 132 | 132 | 149,800 | 132 |
| 2024-05-28 | 131 | 134 | 131 | 132 | 50,400 | 132 |
| 2024-05-27 | 132 | 134 | 131 | 133 | 69,200 | 133 |
| 2024-05-24 | 133 | 135 | 132 | 134 | 60,800 | 134 |
| 2024-05-23 | 137 | 137 | 132 | 134 | 62,100 | 134 |
| 2024-05-22 | 136 | 138 | 135 | 135 | 69,700 | 135 |
| 2024-05-21 | 139 | 139 | 135 | 135 | 74,500 | 135 |
| 2024-05-20 | 136 | 139 | 136 | 138 | 135,200 | 138 |
| 2024-05-17 | 131 | 137 | 131 | 135 | 195,800 | 135 |
| 2024-05-16 | 133 | 133 | 129 | 132 | 137,200 | 132 |
| 2024-05-15 | 132 | 133 | 129 | 133 | 108,000 | 133 |
| 2024-05-14 | 132 | 138 | 130 | 133 | 367,500 | 133 |
| 2024-05-13 | 130 | 133 | 128 | 129 | 143,700 | 129 |
| 2024-05-10 | 129 | 131 | 127 | 130 | 67,800 | 130 |
| 2024-05-09 | 130 | 132 | 128 | 128 | 114,400 | 128 |
| 2024-05-08 | 129 | 132 | 127 | 132 | 112,200 | 132 |
| 2024-05-07 | 126 | 132 | 124 | 127 | 255,200 | 127 |
| 2024-05-02 | 125 | 126 | 124 | 125 | 58,600 | 125 |
| 2024-05-01 | 123 | 125 | 122 | 124 | 63,800 | 124 |
| 2024-04-30 | 123 | 123 | 121 | 121 | 51,300 | 121 |
| 2024-04-26 | 121 | 121 | 118 | 121 | 59,200 | 121 |
| 2024-04-25 | 123 | 123 | 120 | 120 | 99,000 | 120 |
| 2024-04-24 | 120 | 126 | 120 | 125 | 198,400 | 125 |
| 2024-04-23 | 118 | 122 | 118 | 119 | 56,300 | 119 |
| 2024-04-22 | 118 | 120 | 116 | 119 | 68,200 | 119 |
| 2024-04-19 | 118 | 118 | 114 | 117 | 160,200 | 117 |
| 2024-04-18 | 115 | 120 | 113 | 118 | 150,100 | 118 |
| 2024-04-17 | 118 | 118 | 115 | 115 | 74,100 | 115 |
| 2024-04-16 | 118 | 119 | 115 | 117 | 177,400 | 117 |
| 2024-04-15 | 118 | 120 | 117 | 120 | 64,000 | 120 |
| 2024-04-12 | 118 | 121 | 118 | 119 | 60,300 | 119 |
| 2024-04-11 | 121 | 121 | 117 | 119 | 149,400 | 119 |
| 2024-04-10 | 120 | 123 | 120 | 122 | 132,500 | 122 |
| 2024-04-09 | 117 | 122 | 117 | 122 | 221,400 | 122 |
| 2024-04-08 | 118 | 119 | 116 | 117 | 107,600 | 117 |
| 2024-04-05 | 115 | 116 | 113 | 116 | 178,600 | 116 |
| 2024-04-04 | 117 | 120 | 116 | 116 | 140,900 | 116 |
| 2024-04-03 | 114 | 118 | 114 | 116 | 178,400 | 116 |
| 2024-04-02 | 118 | 119 | 114 | 116 | 219,200 | 116 |
| 2024-04-01 | 122 | 123 | 117 | 117 | 444,300 | 117 |
| 2024-03-29 | 125 | 134 | 118 | 125 | 1,079,100 | 125 |
| 2024-03-28 | 113 | 133 | 111 | 120 | 1,961,200 | 120 |
| 2024-03-27 | 130 | 132 | 123 | 123 | 1,085,600 | 123 |
| 2024-03-26 | 143 | 148 | 127 | 129 | 1,366,200 | 129 |
| 2024-03-25 | 148 | 150 | 141 | 141 | 645,700 | 141 |
| 2024-03-22 | 151 | 151 | 146 | 146 | 494,100 | 146 |
| 2024-03-21 | 149 | 152 | 148 | 149 | 478,600 | 149 |
| 2024-03-19 | 144 | 148 | 143 | 146 | 147,600 | 146 |
| 2024-03-18 | 143 | 146 | 143 | 143 | 206,200 | 143 |
| 2024-03-15 | 143 | 144 | 140 | 143 | 199,400 | 143 |
| 2024-03-14 | 139 | 143 | 137 | 141 | 348,400 | 141 |
| 2024-03-13 | 148 | 160 | 137 | 141 | 2,009,400 | 141 |
| 2024-03-12 | 148 | 148 | 142 | 144 | 280,100 | 144 |
| 2024-03-11 | 147 | 150 | 145 | 147 | 187,200 | 147 |
| 2024-03-08 | 150 | 153 | 148 | 148 | 421,700 | 148 |
| 2024-03-07 | 157 | 159 | 151 | 151 | 397,300 | 151 |
| 2024-03-06 | 153 | 157 | 152 | 155 | 162,100 | 155 |
| 2024-03-05 | 154 | 156 | 152 | 155 | 145,200 | 155 |
| 2024-03-04 | 161 | 161 | 153 | 154 | 459,900 | 154 |
| 2024-03-01 | 155 | 163 | 154 | 161 | 851,200 | 161 |
| 2024-02-29 | 151 | 155 | 150 | 153 | 188,100 | 153 |
| 2024-02-28 | 150 | 155 | 149 | 151 | 229,000 | 151 |
| 2024-02-27 | 153 | 156 | 148 | 148 | 410,200 | 148 |
| 2024-02-26 | 156 | 159 | 153 | 153 | 280,800 | 153 |
| 2024-02-22 | 153 | 157 | 147 | 154 | 588,000 | 154 |
| 2024-02-21 | 155 | 156 | 150 | 152 | 387,100 | 152 |
| 2024-02-20 | 159 | 160 | 154 | 155 | 349,800 | 155 |
| 2024-02-19 | 155 | 162 | 152 | 159 | 545,700 | 159 |
| 2024-02-16 | 145 | 157 | 141 | 156 | 1,492,000 | 156 |
| 2024-02-15 | 142 | 145 | 140 | 144 | 245,200 | 144 |
| 2024-02-14 | 139 | 142 | 137 | 140 | 391,300 | 140 |
| 2024-02-13 | 141 | 143 | 138 | 139 | 355,700 | 139 |
| 2024-02-09 | 142 | 148 | 141 | 141 | 267,500 | 141 |
| 2024-02-08 | 148 | 148 | 141 | 143 | 484,500 | 143 |
| 2024-02-07 | 149 | 152 | 146 | 148 | 258,500 | 148 |
| 2024-02-06 | 153 | 154 | 147 | 148 | 490,100 | 148 |
| 2024-02-05 | 158 | 158 | 152 | 155 | 388,500 | 155 |
| 2024-02-02 | 166 | 166 | 158 | 158 | 533,700 | 158 |
| 2024-02-01 | 164 | 168 | 159 | 163 | 814,100 | 163 |
| 2024-01-31 | 161 | 166 | 159 | 163 | 555,800 | 163 |
| 2024-01-30 | 163 | 176 | 149 | 162 | 2,689,300 | 162 |
| 2024-01-29 | 160 | 167 | 158 | 163 | 682,900 | 163 |
| 2024-01-26 | 158 | 163 | 157 | 158 | 407,800 | 158 |
| 2024-01-25 | 165 | 167 | 157 | 160 | 950,000 | 160 |
| 2024-01-24 | 152 | 162 | 151 | 160 | 1,180,300 | 160 |
| 2024-01-23 | 150 | 153 | 146 | 151 | 820,700 | 151 |
| 2024-01-22 | 138 | 159 | 138 | 149 | 4,116,600 | 149 |
| 2024-01-19 | 133 | 139 | 131 | 137 | 480,300 | 137 |
| 2024-01-18 | 132 | 133 | 129 | 131 | 216,400 | 131 |
| 2024-01-17 | 136 | 136 | 131 | 132 | 198,300 | 132 |
| 2024-01-16 | 128 | 136 | 128 | 136 | 505,900 | 136 |
| 2024-01-15 | 132 | 137 | 128 | 128 | 822,500 | 128 |
| 2024-01-12 | 137 | 138 | 133 | 133 | 372,300 | 133 |
| 2024-01-11 | 139 | 142 | 136 | 137 | 510,900 | 137 |
| 2024-01-10 | 142 | 145 | 138 | 138 | 602,600 | 138 |
| 2024-01-09 | 134 | 143 | 132 | 140 | 834,000 | 140 |
| 2024-01-05 | 134 | 137 | 130 | 131 | 553,400 | 131 |
| 2024-01-04 | 131 | 136 | 129 | 134 | 584,600 | 134 |
分割・併合履歴 ： [2013-12-26]1株→200株
