3237 (株)イントランス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 83 | 86 | 82 | 85 | 288,200 | 85 |
| 2025-04-03 | 84 | 85 | 84 | 85 | 298,700 | 85 |
| 2025-04-02 | 87 | 117 | 85 | 86 | 5,839,300 | 86 |
| 2025-04-01 | 85 | 89 | 82 | 87 | 457,700 | 87 |
| 2025-03-31 | 86 | 96 | 80 | 83 | 1,445,500 | 83 |
| 2025-03-28 | 89 | 90 | 86 | 86 | 436,400 | 86 |
| 2025-03-27 | 95 | 96 | 93 | 93 | 269,700 | 93 |
| 2025-03-26 | 95 | 96 | 94 | 94 | 280,400 | 94 |
| 2025-03-25 | 96 | 96 | 94 | 94 | 155,500 | 94 |
| 2025-03-24 | 98 | 102 | 94 | 94 | 920,100 | 94 |
| 2025-03-21 | 97 | 98 | 97 | 97 | 71,000 | 97 |
| 2025-03-19 | 98 | 100 | 97 | 97 | 295,100 | 97 |
| 2025-03-18 | 100 | 101 | 98 | 98 | 297,100 | 98 |
| 2025-03-17 | 101 | 101 | 100 | 100 | 56,000 | 100 |
| 2025-03-14 | 103 | 103 | 99 | 100 | 327,400 | 100 |
| 2025-03-13 | 102 | 103 | 101 | 103 | 67,500 | 103 |
| 2025-03-12 | 103 | 104 | 101 | 103 | 129,600 | 103 |
| 2025-03-11 | 103 | 104 | 103 | 104 | 26,900 | 104 |
| 2025-03-10 | 104 | 104 | 103 | 104 | 35,900 | 104 |
| 2025-03-07 | 103 | 103 | 102 | 103 | 55,000 | 103 |
| 2025-03-06 | 104 | 105 | 103 | 103 | 28,000 | 103 |
| 2025-03-05 | 104 | 104 | 102 | 104 | 27,700 | 104 |
| 2025-03-04 | 104 | 104 | 102 | 104 | 77,500 | 104 |
| 2025-03-03 | 106 | 106 | 103 | 103 | 98,600 | 103 |
| 2025-02-28 | 105 | 105 | 104 | 105 | 48,200 | 105 |
| 2025-02-27 | 105 | 105 | 105 | 105 | 21,800 | 105 |
| 2025-02-26 | 105 | 105 | 103 | 105 | 38,700 | 105 |
| 2025-02-25 | 105 | 106 | 104 | 104 | 53,100 | 104 |
| 2025-02-21 | 106 | 106 | 105 | 105 | 15,400 | 105 |
| 2025-02-20 | 106 | 106 | 105 | 106 | 25,600 | 106 |
| 2025-02-19 | 106 | 106 | 105 | 106 | 17,700 | 106 |
| 2025-02-18 | 105 | 106 | 104 | 106 | 24,400 | 106 |
| 2025-02-17 | 105 | 105 | 104 | 105 | 28,300 | 105 |
| 2025-02-14 | 105 | 106 | 104 | 105 | 47,100 | 105 |
| 2025-02-13 | 106 | 106 | 104 | 106 | 56,500 | 106 |
| 2025-02-12 | 106 | 107 | 105 | 106 | 103,800 | 106 |
| 2025-02-10 | 106 | 106 | 105 | 106 | 23,800 | 106 |
| 2025-02-07 | 106 | 106 | 104 | 106 | 21,200 | 106 |
| 2025-02-06 | 106 | 106 | 105 | 105 | 17,900 | 105 |
| 2025-02-05 | 105 | 106 | 105 | 106 | 11,300 | 106 |
| 2025-02-04 | 105 | 105 | 104 | 105 | 15,300 | 105 |
| 2025-02-03 | 105 | 106 | 104 | 104 | 28,000 | 104 |
| 2025-01-31 | 104 | 105 | 103 | 105 | 28,300 | 105 |
| 2025-01-30 | 104 | 105 | 104 | 105 | 26,600 | 105 |
| 2025-01-29 | 105 | 106 | 104 | 105 | 32,800 | 105 |
| 2025-01-28 | 105 | 105 | 104 | 104 | 29,500 | 104 |
| 2025-01-27 | 104 | 105 | 103 | 105 | 44,500 | 105 |
| 2025-01-24 | 103 | 104 | 102 | 104 | 28,900 | 104 |
| 2025-01-23 | 103 | 105 | 103 | 103 | 22,100 | 103 |
| 2025-01-22 | 104 | 105 | 103 | 103 | 15,700 | 103 |
| 2025-01-21 | 103 | 105 | 103 | 104 | 20,900 | 104 |
| 2025-01-20 | 102 | 104 | 102 | 104 | 36,200 | 104 |
| 2025-01-17 | 103 | 104 | 101 | 101 | 69,300 | 101 |
| 2025-01-16 | 104 | 105 | 103 | 103 | 25,300 | 103 |
| 2025-01-15 | 105 | 105 | 104 | 104 | 22,300 | 104 |
| 2025-01-14 | 106 | 106 | 104 | 105 | 41,600 | 105 |
| 2025-01-10 | 105 | 106 | 104 | 106 | 27,800 | 106 |
| 2025-01-09 | 104 | 105 | 104 | 104 | 20,900 | 104 |
| 2025-01-08 | 104 | 105 | 104 | 104 | 32,700 | 104 |
| 2025-01-07 | 104 | 104 | 103 | 104 | 32,500 | 104 |
| 2025-01-06 | 103 | 103 | 101 | 102 | 82,700 | 102 |
分割・併合履歴 ： [2013-12-26]1株→200株