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 |
|---|---|---|---|---|---|---|
| 2025-09-03 | 1,274 | 1,288 | 1,269 | 1,288 | 9,300 | 1,288 |
| 2025-09-02 | 1,260 | 1,277 | 1,239 | 1,270 | 6,700 | 1,270 |
| 2025-09-01 | 1,305 | 1,305 | 1,243 | 1,260 | 10,400 | 1,260 |
| 2025-08-29 | 1,308 | 1,320 | 1,290 | 1,305 | 15,700 | 1,305 |
| 2025-08-28 | 1,182 | 1,315 | 1,182 | 1,305 | 27,000 | 1,305 |
| 2025-08-27 | 1,245 | 1,245 | 1,177 | 1,195 | 32,400 | 1,195 |
| 2025-08-26 | 1,267 | 1,273 | 1,233 | 1,261 | 13,900 | 1,261 |
| 2025-08-25 | 1,258 | 1,292 | 1,258 | 1,277 | 12,200 | 1,277 |
| 2025-08-22 | 1,282 | 1,305 | 1,245 | 1,262 | 17,700 | 1,262 |
| 2025-08-21 | 1,309 | 1,309 | 1,266 | 1,287 | 21,400 | 1,287 |
| 2025-08-20 | 1,233 | 1,309 | 1,194 | 1,300 | 30,400 | 1,300 |
| 2025-08-19 | 1,275 | 1,328 | 1,203 | 1,221 | 53,000 | 1,221 |
| 2025-08-18 | 1,325 | 1,335 | 1,270 | 1,305 | 52,700 | 1,305 |
| 2025-08-15 | 1,204 | 1,372 | 1,204 | 1,325 | 379,800 | 1,325 |
| 2025-08-14 | 1,060 | 1,199 | 1,023 | 1,102 | 171,900 | 1,102 |
| 2025-08-13 | 979 | 1,050 | 970 | 1,050 | 36,500 | 1,050 |
| 2025-08-12 | 962 | 975 | 936 | 966 | 8,400 | 966 |
| 2025-08-08 | 981 | 981 | 959 | 959 | 12,300 | 959 |
| 2025-08-07 | 977 | 985 | 961 | 983 | 4,200 | 983 |
| 2025-08-06 | 953 | 983 | 953 | 976 | 16,000 | 976 |
| 2025-08-05 | 929 | 960 | 929 | 960 | 30,600 | 960 |
| 2025-08-04 | 929 | 935 | 913 | 934 | 8,900 | 934 |
| 2025-08-01 | 921 | 932 | 918 | 932 | 3,200 | 932 |
| 2025-07-31 | 929 | 932 | 919 | 928 | 6,700 | 928 |
| 2025-07-30 | 924 | 927 | 913 | 927 | 2,800 | 927 |
| 2025-07-29 | 920 | 928 | 916 | 928 | 2,600 | 928 |
| 2025-07-28 | 924 | 936 | 924 | 926 | 7,400 | 926 |
| 2025-07-25 | 917 | 930 | 900 | 929 | 10,100 | 929 |
| 2025-07-24 | 910 | 924 | 907 | 924 | 4,400 | 924 |
| 2025-07-23 | 892 | 930 | 890 | 920 | 9,700 | 920 |
| 2025-07-22 | 900 | 900 | 876 | 891 | 4,000 | 891 |
| 2025-07-18 | 869 | 893 | 863 | 893 | 7,700 | 893 |
| 2025-07-17 | 853 | 885 | 853 | 884 | 2,700 | 884 |
| 2025-07-16 | 860 | 860 | 840 | 857 | 8,000 | 857 |
| 2025-07-15 | 900 | 902 | 846 | 856 | 28,600 | 856 |
| 2025-07-14 | 908 | 918 | 903 | 909 | 2,500 | 909 |
| 2025-07-11 | 919 | 924 | 911 | 911 | 2,300 | 911 |
| 2025-07-10 | 910 | 929 | 910 | 924 | 2,800 | 924 |
| 2025-07-09 | 913 | 929 | 908 | 908 | 3,000 | 908 |
| 2025-07-08 | 915 | 932 | 914 | 923 | 1,900 | 923 |
| 2025-07-07 | 912 | 938 | 912 | 924 | 4,300 | 924 |
| 2025-07-04 | 900 | 929 | 894 | 927 | 3,500 | 927 |
| 2025-07-03 | 926 | 926 | 879 | 892 | 8,600 | 892 |
| 2025-07-02 | 921 | 928 | 909 | 922 | 2,400 | 922 |
| 2025-07-01 | 915 | 938 | 909 | 929 | 5,300 | 929 |
| 2025-06-30 | 917 | 955 | 908 | 908 | 8,300 | 908 |
| 2025-06-27 | 924 | 934 | 907 | 924 | 3,200 | 924 |
| 2025-06-26 | 950 | 950 | 901 | 909 | 15,000 | 909 |
| 2025-06-25 | 980 | 980 | 930 | 956 | 5,100 | 956 |
| 2025-06-24 | 985 | 985 | 956 | 972 | 4,800 | 972 |
| 2025-06-23 | 915 | 990 | 915 | 986 | 24,600 | 986 |
| 2025-06-20 | 964 | 964 | 920 | 920 | 17,300 | 920 |
| 2025-06-19 | 978 | 980 | 964 | 966 | 3,900 | 966 |
| 2025-06-18 | 969 | 981 | 963 | 971 | 8,300 | 971 |
| 2025-06-17 | 965 | 967 | 960 | 967 | 3,400 | 967 |
| 2025-06-16 | 948 | 966 | 945 | 966 | 12,700 | 966 |
| 2025-06-13 | 951 | 960 | 933 | 945 | 9,500 | 945 |
| 2025-06-12 | 939 | 951 | 938 | 951 | 7,400 | 951 |
| 2025-06-11 | 931 | 940 | 916 | 940 | 9,600 | 940 |
| 2025-06-10 | 899 | 935 | 899 | 931 | 26,900 | 931 |
| 2025-06-09 | 862 | 894 | 861 | 894 | 13,200 | 894 |
| 2025-06-06 | 896 | 898 | 831 | 855 | 42,000 | 855 |
| 2025-06-05 | 900 | 903 | 882 | 894 | 2,600 | 894 |
| 2025-06-04 | 903 | 904 | 890 | 900 | 11,400 | 900 |
| 2025-06-03 | 900 | 903 | 888 | 903 | 6,200 | 903 |
| 2025-06-02 | 900 | 900 | 870 | 899 | 8,900 | 899 |
| 2025-05-30 | 869 | 901 | 866 | 901 | 13,800 | 901 |
| 2025-05-29 | 893 | 895 | 859 | 869 | 41,300 | 869 |
| 2025-05-28 | 936 | 936 | 888 | 899 | 29,200 | 899 |
| 2025-05-27 | 925 | 941 | 924 | 931 | 15,200 | 931 |
| 2025-05-26 | 915 | 924 | 898 | 924 | 15,700 | 924 |
| 2025-05-23 | 922 | 922 | 879 | 900 | 31,800 | 900 |
| 2025-05-22 | 912 | 919 | 896 | 919 | 11,300 | 919 |
| 2025-05-21 | 857 | 924 | 857 | 919 | 30,800 | 919 |
| 2025-05-20 | 871 | 871 | 852 | 856 | 16,200 | 856 |
| 2025-05-19 | 875 | 890 | 844 | 862 | 35,800 | 862 |
| 2025-05-16 | 819 | 860 | 805 | 860 | 34,000 | 860 |
| 2025-05-15 | 756 | 782 | 750 | 781 | 29,600 | 781 |
| 2025-05-14 | 759 | 763 | 738 | 751 | 6,600 | 751 |
| 2025-05-13 | 713 | 748 | 713 | 748 | 9,500 | 748 |
| 2025-05-12 | 708 | 714 | 708 | 714 | 3,600 | 714 |
| 2025-05-09 | 703 | 709 | 700 | 707 | 2,400 | 707 |
| 2025-05-08 | 697 | 710 | 697 | 705 | 2,600 | 705 |
| 2025-05-07 | 687 | 693 | 687 | 692 | 1,900 | 692 |
| 2025-05-02 | 697 | 699 | 689 | 689 | 1,400 | 689 |
| 2025-05-01 | 690 | 702 | 685 | 687 | 2,400 | 687 |
| 2025-04-30 | 700 | 704 | 689 | 695 | 4,900 | 695 |
| 2025-04-28 | 691 | 703 | 688 | 703 | 3,900 | 703 |
| 2025-04-25 | 696 | 707 | 687 | 705 | 1,800 | 705 |
| 2025-04-24 | 690 | 705 | 685 | 705 | 1,500 | 705 |
| 2025-04-23 | 700 | 705 | 695 | 705 | 2,100 | 705 |
| 2025-04-22 | 681 | 700 | 681 | 700 | 1,500 | 700 |
| 2025-04-21 | 691 | 695 | 665 | 691 | 4,300 | 691 |
| 2025-04-18 | 684 | 706 | 684 | 691 | 3,200 | 691 |
| 2025-04-17 | 655 | 685 | 650 | 685 | 3,600 | 685 |
| 2025-04-16 | 660 | 675 | 656 | 656 | 2,100 | 656 |
| 2025-04-15 | 656 | 656 | 656 | 656 | 100 | 656 |
| 2025-04-14 | 644 | 665 | 644 | 664 | 1,600 | 664 |
| 2025-04-11 | 629 | 643 | 610 | 643 | 3,100 | 643 |
| 2025-04-10 | 667 | 675 | 613 | 633 | 12,300 | 633 |
| 2025-04-09 | 572 | 633 | 572 | 577 | 12,800 | 577 |
| 2025-04-08 | 601 | 630 | 582 | 592 | 9,500 | 592 |
| 2025-04-07 | 580 | 600 | 576 | 576 | 20,900 | 576 |
| 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