5587 (株)インバウンドプラットフォーム 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 | 705 | 711 | 656 | 676 | 6,500 | 676 |
| 2025-04-03 | 742 | 745 | 710 | 715 | 6,400 | 715 |
| 2025-04-02 | 751 | 753 | 751 | 753 | 400 | 753 |
| 2025-04-01 | 756 | 756 | 749 | 754 | 600 | 754 |
| 2025-03-31 | 740 | 760 | 735 | 757 | 4,200 | 757 |
| 2025-03-28 | 742 | 755 | 742 | 755 | 3,200 | 755 |
| 2025-03-27 | 748 | 764 | 743 | 750 | 7,500 | 750 |
| 2025-03-26 | 756 | 757 | 756 | 757 | 1,100 | 757 |
| 2025-03-25 | 757 | 757 | 751 | 757 | 300 | 757 |
| 2025-03-24 | 752 | 757 | 748 | 757 | 1,100 | 757 |
| 2025-03-21 | 762 | 762 | 751 | 752 | 1,300 | 752 |
| 2025-03-19 | 753 | 763 | 746 | 747 | 2,200 | 747 |
| 2025-03-18 | 760 | 764 | 755 | 761 | 4,100 | 761 |
| 2025-03-17 | 727 | 749 | 727 | 749 | 3,700 | 749 |
| 2025-03-14 | 738 | 745 | 712 | 726 | 12,700 | 726 |
| 2025-03-13 | 748 | 750 | 738 | 738 | 1,900 | 738 |
| 2025-03-12 | 748 | 753 | 735 | 746 | 2,300 | 746 |
| 2025-03-11 | 740 | 749 | 737 | 743 | 2,200 | 743 |
| 2025-03-10 | 763 | 777 | 743 | 743 | 5,400 | 743 |
| 2025-03-07 | 744 | 768 | 744 | 768 | 1,500 | 768 |
| 2025-03-06 | 752 | 754 | 752 | 754 | 200 | 754 |
| 2025-03-05 | 751 | 759 | 750 | 759 | 1,800 | 759 |
| 2025-03-04 | 772 | 773 | 754 | 760 | 3,200 | 760 |
| 2025-03-03 | 775 | 786 | 770 | 772 | 1,700 | 772 |
| 2025-02-28 | 762 | 775 | 748 | 775 | 8,500 | 775 |
| 2025-02-27 | 764 | 781 | 764 | 777 | 2,300 | 777 |
| 2025-02-26 | 780 | 793 | 762 | 763 | 7,600 | 763 |
| 2025-02-25 | 805 | 832 | 773 | 795 | 10,800 | 795 |
| 2025-02-21 | 795 | 830 | 790 | 830 | 6,900 | 830 |
| 2025-02-20 | 800 | 810 | 780 | 799 | 5,800 | 799 |
| 2025-02-19 | 821 | 824 | 807 | 807 | 6,900 | 807 |
| 2025-02-18 | 830 | 830 | 806 | 821 | 4,700 | 821 |
| 2025-02-17 | 805 | 830 | 803 | 810 | 13,700 | 810 |
| 2025-02-14 | 855 | 856 | 770 | 830 | 19,900 | 830 |
| 2025-02-13 | 854 | 869 | 845 | 855 | 6,300 | 855 |
| 2025-02-12 | 877 | 885 | 836 | 854 | 19,900 | 854 |
| 2025-02-10 | 800 | 829 | 791 | 829 | 9,300 | 829 |
| 2025-02-07 | 769 | 792 | 769 | 790 | 3,400 | 790 |
| 2025-02-06 | 766 | 785 | 766 | 779 | 3,600 | 779 |
| 2025-02-05 | 776 | 776 | 770 | 774 | 1,400 | 774 |
| 2025-02-04 | 779 | 779 | 772 | 776 | 3,100 | 776 |
| 2025-02-03 | 750 | 772 | 750 | 772 | 4,600 | 772 |
| 2025-01-31 | 757 | 760 | 742 | 747 | 6,800 | 747 |
| 2025-01-30 | 765 | 765 | 750 | 754 | 9,000 | 754 |
| 2025-01-29 | 776 | 776 | 764 | 764 | 4,700 | 764 |
| 2025-01-28 | 773 | 774 | 762 | 772 | 5,200 | 772 |
| 2025-01-27 | 769 | 771 | 765 | 771 | 2,200 | 771 |
| 2025-01-24 | 761 | 774 | 760 | 767 | 6,000 | 767 |
| 2025-01-23 | 771 | 771 | 760 | 768 | 3,700 | 768 |
| 2025-01-22 | 770 | 771 | 767 | 767 | 1,200 | 767 |
| 2025-01-21 | 770 | 772 | 762 | 772 | 2,500 | 772 |
| 2025-01-20 | 770 | 775 | 760 | 775 | 5,000 | 775 |
| 2025-01-17 | 764 | 770 | 764 | 770 | 900 | 770 |
| 2025-01-16 | 760 | 776 | 760 | 764 | 1,700 | 764 |
| 2025-01-15 | 764 | 765 | 760 | 760 | 4,300 | 760 |
| 2025-01-14 | 778 | 778 | 762 | 762 | 2,400 | 762 |
| 2025-01-10 | 767 | 778 | 761 | 778 | 1,700 | 778 |
| 2025-01-09 | 773 | 776 | 770 | 776 | 2,500 | 776 |
| 2025-01-08 | 770 | 782 | 759 | 773 | 2,100 | 773 |
| 2025-01-07 | 775 | 795 | 752 | 775 | 6,800 | 775 |
| 2025-01-06 | 770 | 774 | 762 | 774 | 2,400 | 774 |
分割・併合履歴 ： なし