1. HOME >
  2. 株価時系列 >
  3. 3237 >
  4. 2016年

3237 (株)イントランス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3020120520120480,000204
2016-12-29209209202204116,200204
2016-12-28202208199208143,400208
2016-12-27204206202203149,100203
2016-12-26202207201205179,600205
2016-12-22205205200200296,200200
2016-12-21213213206206253,400206
2016-12-20213215210211257,400211
2016-12-19207214205213358,200213
2016-12-16207213203204274,900204
2016-12-15215215205207567,800207
2016-12-142212312132152,931,000215
2016-12-13207215207210651,700210
2016-12-12215216202206856,800206
2016-12-092032232012183,600,700218
2016-12-082022241901932,386,600193
2016-12-07194200192200386,800200
2016-12-06190194187191191,400191
2016-12-05189191186188158,500188
2016-12-02189196189189369,000189
2016-12-01192193189189156,100189
2016-11-30188193188190289,400190
2016-11-29191193182187476,100187
2016-11-281832041821921,324,700192
2016-11-25184184182184104,300184
2016-11-24181184179183177,700183
2016-11-2218118117817972,600179
2016-11-2118118217917961,200179
2016-11-1818118317918079,500180
2016-11-17180182178181108,200181
2016-11-16179181177180147,300180
2016-11-15180182179179219,700179
2016-11-14183191183186211,100186
2016-11-11185187182183131,300183
2016-11-10184184181182115,100182
2016-11-09186188170174374,300174
2016-11-08189191185186142,500186
2016-11-07182191182189351,100189
2016-11-04183185180184137,000184
2016-11-02186186181185123,200185
2016-11-0118918918518668,100186
2016-10-31191191185188165,200188
2016-10-28193195188190294,300190
2016-10-27184194184192489,900192
2016-10-26182183182182114,200182
2016-10-2518218318218258,100182
2016-10-2418318418118257,400182
2016-10-2118218418118365,700183
2016-10-2018218518118383,300183
2016-10-1918318418118262,000182
2016-10-1718418518218439,300184
2016-10-1318318318118246,400182
2016-10-1218618618218489,700184
2016-10-11185186182186124,300186
2016-10-0718018317918241,500182
2016-10-06180184178180168,500180
2016-10-05180180176176109,200176
2016-10-0418218317917973,000179
2016-10-0318118418018253,900182
2016-09-30180183180180110,100180
2016-09-29178185178184186,200184
2016-09-28182182179179133,500179
2016-09-2718218217918073,000180
2016-09-2618018217918182,900181
2016-09-23179180176180133,000180
2016-09-2117417617317640,400176
2016-09-2017417517217345,500173
2016-09-1617117317117146,300171
2016-09-1517117417117243,600172
2016-09-1417717917217272,500172
2016-09-1317818017617667,000176
2016-09-1218118117617791,000177
2016-09-09179180175179102,100179
2016-09-0817718017617775,600177
2016-09-0717318017118097,200180
2016-09-0616817416817360,200173
2016-09-0516817016716892,600168
2016-09-0216717016716837,300168
2016-09-01166171166169106,000169
2016-08-3116816916716740,600167
2016-08-3016817016816844,900168
2016-08-2916616916616738,800167
2016-08-2616716916616682,400166
2016-08-2516716916716735,300167
2016-08-2416917016716759,400167
2016-08-2317017116816941,900169
2016-08-2217017016817033,000170
2016-08-1916917116817045,500170
2016-08-1816917216916955,600169
2016-08-1717117217017039,900170
2016-08-1617117317017038,100170
2016-08-1517217317017236,400172
2016-08-1217117216917232,100172
2016-08-10174176167171117,800171
2016-08-0916817416817480,800174
2016-08-0816716916516543,800165
2016-08-0516717116616648,300166
2016-08-0416717016516656,200166
2016-08-0316917016716745,700167
2016-08-0217017116817133,700171
2016-08-0116717016616746,700167
2016-07-29168171167169120,500169
2016-07-2817517617217269,700172
2016-07-2717517717417696,000176
2016-07-2617817817417454,900174
2016-07-2517718117717880,700178
2016-07-2217717917517751,100177
2016-07-2117417917417978,900179
2016-07-2017317417117273,700172
2016-07-19175177172173105,300173
2016-07-1517817917617642,900176
2016-07-1417818017717829,300178
2016-07-1318018217817882,200178
2016-07-12180181177178127,100178
2016-07-1117217417217222,300172
2016-07-0817017316816969,400169
2016-07-0717617717217378,000173
2016-07-06180181174176139,100176
2016-07-05188189181184141,300184
2016-07-04178184178182114,700182
2016-07-0117417717217758,900177
2016-06-3017317717217589,400175
2016-06-29168173168170182,500170
2016-06-28159168156164166,700164
2016-06-27165165159161318,200161
2016-06-24182182149157649,600157
2016-06-23179180177178149,700178
2016-06-2218518517917975,600179
2016-06-21180185178184171,200184
2016-06-2017718117717975,600179
2016-06-17178183173176180,100176
2016-06-16183189174179347,600179
2016-06-15182187181183256,000183
2016-06-14198198183188492,700188
2016-06-13201202197198402,900198
2016-06-10194197193196135,000196
2016-06-09195197193193144,800193
2016-06-08199199192195594,400195
2016-06-07192194191192123,800192
2016-06-06195195191192106,500192
2016-06-03192198192195127,100195
2016-06-02197199191194301,800194
2016-06-01195199194198226,200198
2016-05-31193196191196184,600196
2016-05-30189194188193173,500193
2016-05-27193193186187475,500187
2016-05-26195196191194127,600194
2016-05-25196197193194139,500194
2016-05-2419619719519599,400195
2016-05-23197198194197206,000197
2016-05-20195198195197143,400197
2016-05-19196198195196152,900196
2016-05-18200202193196441,700196
2016-05-17198201197198226,900198
2016-05-16196204193197756,600197
2016-05-13199199191196526,900196
2016-05-122062081901991,377,700199
2016-05-11217224217222480,600222
2016-05-10211216208214300,000214
2016-05-09204213204213289,000213
2016-05-06206206201203168,100203
2016-05-02198203198202244,800202
2016-04-28205212203206427,000206
2016-04-27205213204212215,800212
2016-04-26210213203206254,800206
2016-04-25213216210211330,600211
2016-04-22212215210214305,700214
2016-04-21209215209213361,100213
2016-04-20206214203208441,500208
2016-04-19202203199203256,800203
2016-04-18202202197199344,200199
2016-04-15204205201205347,600205
2016-04-14206210202207423,700207
2016-04-13208211205206286,700206
2016-04-12208210204207269,000207
2016-04-11209211203208407,900208
2016-04-081992191992061,423,400206
2016-04-07198210195198857,200198
2016-04-061922001802003,493,400200
2016-04-05266267238240938,500240
2016-04-042472622432621,020,300262
2016-04-012832952512543,842,800254
2016-03-312502752422724,792,200272
2016-03-302332412322381,042,500238
2016-03-29232235231235336,300235
2016-03-28241242234237394,700237
2016-03-25237240235236275,400236
2016-03-24231237229235214,000235
2016-03-23239241230232292,000232
2016-03-22241241237239159,400239
2016-03-18230238226236247,600236
2016-03-17240244231232444,400232
2016-03-16249249237242405,800242
2016-03-15244249242249733,500249
2016-03-14239243237243538,300243
2016-03-11234239234235310,900235
2016-03-10236236233234164,400234
2016-03-09238241231233356,600233
2016-03-08231237225230235,100230
2016-03-07235238234234246,800234
2016-03-04229233225232258,100232
2016-03-03225229223227239,100227
2016-03-02226227220225201,400225
2016-03-01214222213221208,200221
2016-02-2921621821321691,200216
2016-02-26219221213213112,300213
2016-02-25215219215218106,000218
2016-02-24213219209213133,800213
2016-02-23225228215217287,000217
2016-02-22212223209221255,900221
2016-02-19202215201213251,700213
2016-02-18200210199208296,000208
2016-02-17190198189192280,700192
2016-02-16179200174192515,100192
2016-02-151841861661771,723,600177
2016-02-12174180160169710,800169
2016-02-10205207185194378,000194
2016-02-09209212202202246,400202
2016-02-08210218202217161,900217
2016-02-05225227210214322,000214
2016-02-04217225216225370,600225
2016-02-03213221210219382,800219
2016-02-02233233220220706,500220
2016-02-012432542312321,783,300232
2016-01-29212239208227845,000227
2016-01-28213218212214140,400214
2016-01-27216218214215158,000215
2016-01-26215217210211130,200211
2016-01-25217223213218210,400218
2016-01-22207211206209204,700209
2016-01-21211219195201324,500201
2016-01-20234235218219199,300219
2016-01-1923324123023487,100234
2016-01-18230235221233121,300233
2016-01-15251254241241149,000241
2016-01-14250256243249213,700249
2016-01-13266273263264123,400264
2016-01-12284288255266412,000266
2016-01-08275291267286362,700286
2016-01-07285298276281487,000281
2016-01-062952952602911,061,300291
2016-01-05251274250272401,500272
2016-01-0426026425425790,500257

分割・併合履歴 ： [2013-12-26]1株→200株