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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 65 | 65 | 64 | 65 | 112,400 | 65 |
| 2025-12-29 | 62 | 65 | 62 | 65 | 374,400 | 65 |
| 2025-12-26 | 63 | 64 | 63 | 63 | 334,600 | 63 |
| 2025-12-25 | 63 | 64 | 63 | 63 | 237,200 | 63 |
| 2025-12-24 | 64 | 64 | 63 | 63 | 352,700 | 63 |
| 2025-12-23 | 64 | 65 | 64 | 64 | 251,300 | 64 |
| 2025-12-22 | 64 | 65 | 64 | 64 | 307,800 | 64 |
| 2025-12-19 | 67 | 67 | 62 | 64 | 657,900 | 64 |
| 2025-12-18 | 67 | 67 | 66 | 66 | 206,300 | 66 |
| 2025-12-17 | 69 | 69 | 67 | 67 | 332,800 | 67 |
| 2025-12-16 | 69 | 69 | 68 | 68 | 98,000 | 68 |
| 2025-12-15 | 69 | 69 | 68 | 68 | 140,500 | 68 |
| 2025-12-12 | 69 | 69 | 68 | 68 | 98,800 | 68 |
| 2025-12-11 | 68 | 69 | 68 | 68 | 207,000 | 68 |
| 2025-12-10 | 68 | 69 | 68 | 69 | 100,500 | 69 |
| 2025-12-09 | 69 | 70 | 68 | 68 | 198,300 | 68 |
| 2025-12-08 | 69 | 70 | 69 | 69 | 131,300 | 69 |
| 2025-12-05 | 69 | 71 | 69 | 69 | 220,000 | 69 |
| 2025-12-04 | 70 | 71 | 69 | 69 | 199,400 | 69 |
| 2025-12-03 | 70 | 71 | 70 | 70 | 239,900 | 70 |
| 2025-12-02 | 71 | 72 | 70 | 70 | 138,800 | 70 |
| 2025-12-01 | 73 | 73 | 71 | 72 | 170,000 | 72 |
| 2025-11-28 | 71 | 74 | 70 | 74 | 302,700 | 74 |
| 2025-11-27 | 71 | 71 | 69 | 70 | 196,900 | 70 |
| 2025-11-26 | 70 | 71 | 69 | 70 | 148,000 | 70 |
| 2025-11-25 | 71 | 71 | 69 | 71 | 228,600 | 71 |
| 2025-11-21 | 68 | 71 | 66 | 70 | 329,600 | 70 |
| 2025-11-20 | 70 | 71 | 68 | 68 | 549,300 | 68 |
| 2025-11-19 | 72 | 72 | 70 | 71 | 192,000 | 71 |
| 2025-11-18 | 75 | 75 | 71 | 71 | 325,700 | 71 |
| 2025-11-17 | 77 | 78 | 72 | 73 | 881,300 | 73 |
| 2025-11-14 | 74 | 90 | 74 | 85 | 4,988,200 | 85 |
| 2025-11-13 | 74 | 75 | 73 | 74 | 78,900 | 74 |
| 2025-11-12 | 72 | 73 | 71 | 73 | 113,200 | 73 |
| 2025-11-11 | 71 | 74 | 71 | 72 | 158,900 | 72 |
| 2025-11-10 | 71 | 72 | 71 | 71 | 112,100 | 71 |
| 2025-11-07 | 72 | 73 | 71 | 72 | 160,200 | 72 |
| 2025-11-06 | 74 | 74 | 72 | 72 | 73,100 | 72 |
| 2025-11-05 | 72 | 73 | 72 | 73 | 43,300 | 73 |
| 2025-11-04 | 74 | 74 | 72 | 72 | 54,700 | 72 |
| 2025-10-31 | 72 | 74 | 72 | 73 | 113,000 | 73 |
| 2025-10-30 | 72 | 73 | 72 | 72 | 127,600 | 72 |
| 2025-10-29 | 73 | 74 | 72 | 73 | 134,900 | 73 |
| 2025-10-28 | 75 | 75 | 73 | 73 | 199,500 | 73 |
| 2025-10-27 | 75 | 76 | 75 | 75 | 73,100 | 75 |
| 2025-10-24 | 76 | 77 | 75 | 75 | 148,500 | 75 |
| 2025-10-23 | 77 | 77 | 76 | 76 | 104,600 | 76 |
| 2025-10-22 | 76 | 78 | 76 | 77 | 130,200 | 77 |
| 2025-10-21 | 75 | 77 | 75 | 76 | 128,900 | 76 |
| 2025-10-20 | 76 | 77 | 74 | 75 | 219,700 | 75 |
| 2025-10-17 | 74 | 75 | 74 | 74 | 109,200 | 74 |
| 2025-10-16 | 74 | 76 | 74 | 74 | 119,700 | 74 |
| 2025-10-15 | 73 | 76 | 73 | 75 | 281,200 | 75 |
| 2025-10-14 | 76 | 77 | 72 | 74 | 395,300 | 74 |
| 2025-10-10 | 77 | 77 | 76 | 76 | 276,900 | 76 |
| 2025-10-09 | 78 | 78 | 77 | 78 | 59,000 | 78 |
| 2025-10-08 | 78 | 79 | 77 | 77 | 116,300 | 77 |
| 2025-10-07 | 77 | 79 | 76 | 79 | 140,100 | 79 |
| 2025-10-06 | 79 | 79 | 76 | 76 | 478,300 | 76 |
| 2025-10-03 | 78 | 78 | 76 | 77 | 120,800 | 77 |
| 2025-10-02 | 76 | 78 | 75 | 76 | 364,500 | 76 |
| 2025-10-01 | 80 | 80 | 75 | 78 | 778,200 | 78 |
| 2025-09-30 | 81 | 82 | 80 | 80 | 161,400 | 80 |
| 2025-09-29 | 82 | 83 | 81 | 81 | 519,700 | 81 |
| 2025-09-26 | 88 | 89 | 85 | 86 | 662,000 | 86 |
| 2025-09-25 | 92 | 92 | 86 | 86 | 1,157,400 | 86 |
| 2025-09-24 | 96 | 96 | 92 | 92 | 748,900 | 92 |
| 2025-09-22 | 95 | 96 | 93 | 95 | 455,000 | 95 |
| 2025-09-19 | 94 | 94 | 92 | 93 | 296,400 | 93 |
| 2025-09-18 | 94 | 95 | 93 | 93 | 247,400 | 93 |
| 2025-09-17 | 97 | 97 | 94 | 95 | 478,800 | 95 |
| 2025-09-16 | 97 | 97 | 96 | 96 | 185,900 | 96 |
| 2025-09-12 | 97 | 100 | 96 | 96 | 431,100 | 96 |
| 2025-09-11 | 99 | 102 | 95 | 97 | 1,430,700 | 97 |
| 2025-09-10 | 94 | 99 | 94 | 98 | 1,093,500 | 98 |
| 2025-09-09 | 96 | 97 | 92 | 93 | 530,600 | 93 |
| 2025-09-08 | 96 | 97 | 95 | 95 | 244,700 | 95 |
| 2025-09-05 | 94 | 96 | 94 | 95 | 309,800 | 95 |
| 2025-09-04 | 97 | 98 | 93 | 93 | 853,100 | 93 |
| 2025-09-03 | 102 | 102 | 96 | 96 | 1,434,900 | 96 |
| 2025-09-02 | 97 | 104 | 96 | 102 | 2,883,700 | 102 |
| 2025-09-01 | 101 | 102 | 92 | 94 | 2,027,700 | 94 |
| 2025-08-29 | 92 | 101 | 90 | 97 | 4,316,600 | 97 |
| 2025-08-28 | 89 | 113 | 89 | 92 | 14,805,400 | 92 |
| 2025-08-27 | 90 | 90 | 87 | 87 | 556,900 | 87 |
| 2025-08-26 | 88 | 90 | 86 | 88 | 452,300 | 88 |
| 2025-08-25 | 88 | 90 | 87 | 88 | 473,100 | 88 |
| 2025-08-22 | 86 | 87 | 84 | 85 | 296,400 | 85 |
| 2025-08-21 | 84 | 87 | 83 | 85 | 490,000 | 85 |
| 2025-08-20 | 85 | 85 | 82 | 84 | 586,000 | 84 |
| 2025-08-19 | 85 | 88 | 84 | 85 | 667,000 | 85 |
| 2025-08-18 | 82 | 84 | 80 | 83 | 684,600 | 83 |
| 2025-08-15 | 79 | 81 | 78 | 80 | 311,100 | 80 |
| 2025-08-14 | 81 | 83 | 78 | 79 | 834,400 | 79 |
| 2025-08-13 | 80 | 81 | 79 | 80 | 637,700 | 80 |
| 2025-08-12 | 78 | 80 | 77 | 79 | 479,200 | 79 |
| 2025-08-08 | 79 | 79 | 76 | 77 | 290,700 | 77 |
| 2025-08-07 | 76 | 79 | 76 | 79 | 374,600 | 79 |
| 2025-08-06 | 77 | 77 | 75 | 76 | 223,900 | 76 |
| 2025-08-05 | 76 | 77 | 76 | 76 | 190,400 | 76 |
| 2025-08-04 | 76 | 77 | 75 | 76 | 126,300 | 76 |
| 2025-08-01 | 76 | 77 | 75 | 76 | 175,900 | 76 |
| 2025-07-31 | 77 | 77 | 75 | 76 | 177,200 | 76 |
| 2025-07-30 | 75 | 78 | 75 | 75 | 493,600 | 75 |
| 2025-07-29 | 76 | 76 | 74 | 74 | 429,500 | 74 |
| 2025-07-28 | 77 | 77 | 75 | 76 | 519,600 | 76 |
| 2025-07-25 | 77 | 78 | 76 | 76 | 293,900 | 76 |
| 2025-07-24 | 78 | 78 | 76 | 76 | 346,700 | 76 |
| 2025-07-23 | 77 | 80 | 77 | 77 | 553,800 | 77 |
| 2025-07-22 | 78 | 79 | 76 | 77 | 482,900 | 77 |
| 2025-07-18 | 75 | 80 | 75 | 77 | 1,354,300 | 77 |
| 2025-07-17 | 76 | 77 | 74 | 74 | 484,600 | 74 |
| 2025-07-16 | 75 | 76 | 74 | 74 | 327,400 | 74 |
| 2025-07-15 | 76 | 78 | 75 | 75 | 791,500 | 75 |
| 2025-07-14 | 74 | 77 | 73 | 75 | 941,300 | 75 |
| 2025-07-11 | 75 | 75 | 72 | 73 | 1,150,500 | 73 |
| 2025-07-10 | 74 | 75 | 72 | 75 | 509,000 | 75 |
| 2025-07-09 | 72 | 74 | 72 | 73 | 485,400 | 73 |
| 2025-07-08 | 70 | 73 | 70 | 71 | 483,800 | 71 |
| 2025-07-07 | 70 | 71 | 69 | 70 | 465,300 | 70 |
| 2025-07-04 | 70 | 71 | 69 | 69 | 439,800 | 69 |
| 2025-07-03 | 71 | 72 | 70 | 70 | 302,700 | 70 |
| 2025-07-02 | 71 | 73 | 70 | 70 | 402,200 | 70 |
| 2025-07-01 | 73 | 73 | 70 | 70 | 616,800 | 70 |
| 2025-06-30 | 72 | 74 | 71 | 73 | 554,400 | 73 |
| 2025-06-27 | 70 | 72 | 69 | 71 | 897,700 | 71 |
| 2025-06-26 | 70 | 71 | 69 | 69 | 1,046,400 | 69 |
| 2025-06-25 | 69 | 78 | 69 | 73 | 2,467,100 | 73 |
| 2025-06-24 | 70 | 71 | 69 | 70 | 480,700 | 70 |
| 2025-06-23 | 67 | 70 | 67 | 70 | 479,700 | 70 |
| 2025-06-20 | 69 | 69 | 67 | 67 | 540,100 | 67 |
| 2025-06-19 | 70 | 70 | 68 | 69 | 525,900 | 69 |
| 2025-06-18 | 71 | 73 | 69 | 70 | 1,480,300 | 70 |
| 2025-06-17 | 68 | 72 | 68 | 72 | 1,921,700 | 72 |
| 2025-06-16 | 67 | 68 | 66 | 68 | 499,700 | 68 |
| 2025-06-13 | 69 | 69 | 66 | 66 | 800,100 | 66 |
| 2025-06-12 | 68 | 69 | 66 | 68 | 787,700 | 68 |
| 2025-06-11 | 66 | 69 | 65 | 67 | 2,183,800 | 67 |
| 2025-06-10 | 62 | 69 | 59 | 68 | 5,544,200 | 68 |
| 2025-06-09 | 68 | 68 | 62 | 63 | 3,361,800 | 63 |
| 2025-06-06 | 74 | 74 | 68 | 69 | 3,650,000 | 69 |
| 2025-06-05 | 84 | 84 | 72 | 75 | 5,214,000 | 75 |
| 2025-06-04 | 85 | 85 | 84 | 85 | 38,300 | 85 |
| 2025-06-03 | 85 | 85 | 84 | 85 | 104,200 | 85 |
| 2025-06-02 | 87 | 87 | 85 | 85 | 123,000 | 85 |
| 2025-05-30 | 87 | 87 | 86 | 86 | 135,500 | 86 |
| 2025-05-29 | 88 | 88 | 86 | 87 | 98,100 | 87 |
| 2025-05-28 | 87 | 88 | 86 | 88 | 73,200 | 88 |
| 2025-05-27 | 87 | 87 | 86 | 87 | 56,800 | 87 |
| 2025-05-26 | 87 | 87 | 86 | 86 | 61,500 | 86 |
| 2025-05-23 | 87 | 88 | 86 | 87 | 218,200 | 87 |
| 2025-05-22 | 88 | 89 | 87 | 88 | 153,100 | 88 |
| 2025-05-21 | 89 | 91 | 88 | 89 | 221,800 | 89 |
| 2025-05-20 | 88 | 92 | 88 | 90 | 657,300 | 90 |
| 2025-05-19 | 87 | 89 | 87 | 89 | 85,000 | 89 |
| 2025-05-16 | 87 | 88 | 87 | 88 | 13,700 | 88 |
| 2025-05-15 | 88 | 88 | 87 | 87 | 63,300 | 87 |
| 2025-05-14 | 87 | 88 | 86 | 88 | 101,500 | 88 |
| 2025-05-13 | 88 | 88 | 86 | 86 | 86,000 | 86 |
| 2025-05-12 | 88 | 88 | 86 | 86 | 136,500 | 86 |
| 2025-05-09 | 88 | 88 | 86 | 88 | 92,500 | 88 |
| 2025-05-08 | 87 | 92 | 87 | 87 | 375,600 | 87 |
| 2025-05-07 | 89 | 89 | 87 | 88 | 239,700 | 88 |
| 2025-05-02 | 87 | 90 | 87 | 89 | 485,400 | 89 |
| 2025-05-01 | 87 | 88 | 85 | 88 | 205,000 | 88 |
| 2025-04-30 | 86 | 90 | 85 | 86 | 2,223,400 | 86 |
| 2025-04-28 | 86 | 91 | 85 | 86 | 3,057,200 | 86 |
| 2025-04-25 | 88 | 88 | 85 | 86 | 148,300 | 86 |
| 2025-04-24 | 88 | 88 | 87 | 87 | 102,400 | 87 |
| 2025-04-23 | 88 | 89 | 86 | 88 | 186,200 | 88 |
| 2025-04-22 | 86 | 91 | 86 | 88 | 741,300 | 88 |
| 2025-04-21 | 87 | 94 | 83 | 88 | 3,069,600 | 88 |
| 2025-04-18 | 88 | 88 | 85 | 87 | 318,100 | 87 |
| 2025-04-17 | 87 | 93 | 86 | 87 | 1,418,100 | 87 |
| 2025-04-16 | 93 | 101 | 86 | 87 | 2,461,500 | 87 |
| 2025-04-15 | 101 | 125 | 89 | 93 | 12,256,100 | 93 |
| 2025-04-14 | 93 | 102 | 91 | 97 | 1,668,600 | 97 |
| 2025-04-11 | 89 | 94 | 89 | 93 | 183,100 | 93 |
| 2025-04-10 | 90 | 91 | 88 | 89 | 95,500 | 89 |
| 2025-04-09 | 89 | 90 | 84 | 87 | 248,600 | 87 |
| 2025-04-08 | 87 | 89 | 87 | 89 | 159,200 | 89 |
| 2025-04-07 | 81 | 87 | 76 | 87 | 547,500 | 87 |
| 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