5587 (株)インバウンドプラットフォーム の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-0397798090992484,800924
2024-12-02885975861947317,700947
2024-11-2979782579782510,800825
2024-11-287858107847977,300797
2024-11-2778881378679011,800790
2024-11-2678084077278828,200788
2024-11-2585886078178132,400781
2024-11-2287287278586069,500860
2024-11-21855907831880129,700880
2024-11-2075389975381265,700812
2024-11-197337497337484,400748
2024-11-187167337147337,400733
2024-11-1567372067370219,500702
2024-11-146876926656658,700665
2024-11-136896946726856,200685
2024-11-126796926796904,200690
2024-11-116946946786793,300679
2024-11-086846976716815,600681
2024-11-076756896646887,400688
2024-11-0669469565467510,800675
2024-11-056736946736943,200694
2024-11-016906946726933,300693
2024-10-316896926796922,400692
2024-10-306946946756907,300690
2024-10-296856926756843,400684
2024-10-286666856666853,900685
2024-10-256626696506656,800665
2024-10-246656726606726,900672
2024-10-236726796656723,600672
2024-10-226736836726745,300674
2024-10-216736836706824,800682
2024-10-186856936826824,800682
2024-10-176826906826902,400690
2024-10-166836896826823,000682
2024-10-156977046846894,000689
2024-10-116947046946972,700697
2024-10-107067076986986,000698
2024-10-096997056987022,800702
2024-10-086947006886982,600698
2024-10-076867026867006,700700
2024-10-047047147017044,000704
2024-10-036997106977108,100710
2024-10-026997116927075,700707
2024-10-016957176957146,300714
2024-09-306687046676996,100699
2024-09-276777106776984,300698
2024-09-267047056827004,100700
2024-09-256957106857016,000701
2024-09-246926956806953,200695
2024-09-2068569368169316,600693
2024-09-196666936666854,500685
2024-09-186966966746763,000676
2024-09-176616966616962,300696
2024-09-136746816616637,300663
2024-09-126636886636802,100680
2024-09-116786936626635,100663
2024-09-106796956756872,900687
2024-09-0968069067068813,000688
2024-09-0670671568168115,700681
2024-09-057067137047055,900705
2024-09-047047167017095,900709
2024-09-037117257117197,000719
2024-09-027257257027048,800704
2024-08-3071873071372519,100725
2024-08-2971072170671513,000715
2024-08-287127327077175,200717
2024-08-2772674170271215,800712
2024-08-2671674569572322,000723
2024-08-237287287067107,400710
2024-08-227247357167205,300720
2024-08-217287457247242,400724
2024-08-2073675472273717,100737
2024-08-1969374569373637,300736
2024-08-1670473368671858,900718
2024-08-15687709655674105,300674
2024-08-1475779975379213,500792
2024-08-1372475072174511,900745
2024-08-0975976671171615,000716
2024-08-0871477071475217,200752
2024-08-0770573667570325,300703
2024-08-0670371463165566,600655
2024-08-0577077070070062,400700
2024-08-0289090284485028,300850
2024-08-019299299119116,200911
2024-07-3193494491794410,300944
2024-07-309479549339476,300947
2024-07-299759759369487,900948
2024-07-2691195291194510,000945
2024-07-2589892089090026,500900
2024-07-2491492790591322,800913
2024-07-239289599129424,500942
2024-07-2297197192692718,400927
2024-07-1999399397497410,200974
2024-07-181,0011,01098699113,700991
2024-07-171,0431,0431,0001,00127,9001,001
2024-07-161,0751,0801,0251,02523,8001,025
2024-07-121,0051,0619961,04538,6001,045
2024-07-111,0221,0249901,00619,7001,006
2024-07-109621,00096299118,900991
2024-07-0995397695196011,100960
2024-07-0897297295496212,700962
2024-07-059851,00397898119,300981
2024-07-041,0071,0079951,0019,9001,001
2024-07-031,0011,0281,0011,01411,4001,014
2024-07-021,0441,0441,0011,00531,8001,005
2024-07-011,0771,0801,0441,04444,2001,044
2024-06-281,1061,1181,0761,07625,6001,076
2024-06-271,1001,1491,0921,10638,5001,106
2024-06-261,1501,1561,1021,10568,2001,105
2024-06-251,0551,1191,0551,11354,6001,113
2024-06-241,0701,0741,0421,04441,5001,044
2024-06-211,0251,0671,0221,05549,5001,055
2024-06-209811,0259751,00921,8001,009
2024-06-1996998696598113,100981
2024-06-1896097794095526,000955
2024-06-1794296393795529,700955
2024-06-1488193987893520,700935
2024-06-1390991188488425,700884
2024-06-1290091890091610,700916
2024-06-1190591889690912,700909
2024-06-1091991989590321,600903
2024-06-0791293491091924,900919
2024-06-0694994991191728,900917
2024-06-0594095692094119,500941
2024-06-0491795491093848,800938
2024-06-0390991088690430,500904
2024-05-3188891288090722,800907
2024-05-3088990187688446,800884
2024-05-2995395390290241,600902
2024-05-2894797594795318,800953
2024-05-2794596093094741,600947
2024-05-2497597594096039,400960
2024-05-231,0051,00896797566,900975
2024-05-221,0401,0561,0001,00282,7001,002
2024-05-211,0971,0971,0401,04295,0001,042
2024-05-201,1031,1331,0701,088124,0001,088
2024-05-171,1001,1491,0651,120285,4001,120
2024-05-161,1441,1441,1441,14417,4001,144
2024-05-151,4881,4971,4101,444111,1001,444
2024-05-141,4301,4771,4211,47733,4001,477
2024-05-131,4211,4331,3961,42724,2001,427
2024-05-101,4241,4331,4091,41924,5001,419
2024-05-091,4741,4741,4151,42029,1001,420
2024-05-081,5001,5241,4551,45863,8001,458
2024-05-071,4991,5201,4851,50425,3001,504
2024-05-021,4381,4641,4301,46216,2001,462
2024-05-011,4361,4501,4291,43911,1001,439
2024-04-301,4341,4471,4251,43512,3001,435
2024-04-261,3931,4371,3881,43321,8001,433
2024-04-251,3911,4151,3861,38616,7001,386
2024-04-241,4121,4251,4011,40516,3001,405
2024-04-231,4461,4461,3961,40227,3001,402
2024-04-221,4211,4501,3721,42732,7001,427
2024-04-191,4391,4551,3671,39946,1001,399
2024-04-181,4011,4771,3941,46933,7001,469
2024-04-171,4281,4341,3951,41042,9001,410
2024-04-161,4351,4721,4201,42821,5001,428
2024-04-151,4231,4471,4231,44715,1001,447
2024-04-121,4801,4811,4361,45323,3001,453
2024-04-111,4921,5021,4601,48025,0001,480
2024-04-101,5021,5221,5001,50318,0001,503
2024-04-091,5291,5431,5001,51037,2001,510
2024-04-081,4391,5171,4331,51741,1001,517
2024-04-051,4511,4701,4041,42271,3001,422
2024-04-041,4651,4991,4531,49447,7001,494
2024-04-031,4711,4951,4391,44450,7001,444
2024-04-021,5351,5351,4811,48357,7001,483
2024-04-011,5711,5821,5211,54242,4001,542
2024-03-291,5661,6111,5661,57025,6001,570
2024-03-281,6141,6301,5561,55651,2001,556
2024-03-271,6001,6181,5831,59440,1001,594
2024-03-261,6361,6821,6011,612102,2001,612
2024-03-251,6621,7081,6171,617181,1001,617
2024-03-221,5741,5821,5141,58279,6001,582
2024-03-211,5801,5801,5211,53967,8001,539
2024-03-191,4721,5121,4691,51037,6001,510
2024-03-181,4321,4751,4321,45522,2001,455
2024-03-151,4461,4671,4241,43024,9001,430
2024-03-141,4351,4791,4241,44837,1001,448
2024-03-131,5191,5191,4241,42953,1001,429
2024-03-121,4711,4881,4291,48552,7001,485
2024-03-111,5181,5551,4721,47768,2001,477
2024-03-081,6361,6461,5381,54586,6001,545
2024-03-071,5961,6801,5811,647103,8001,647
2024-03-061,5561,5641,5211,556108,5001,556
2024-03-051,5631,6081,5561,59439,8001,594
2024-03-041,6381,6561,5651,571108,2001,571
2024-03-011,6521,6971,5861,640133,7001,640
2024-02-291,7011,7171,6161,65287,3001,652
2024-02-281,6901,7341,6831,71044,2001,710
2024-02-271,7211,7551,6791,69061,6001,690
2024-02-261,7851,7851,6951,721108,8001,721
2024-02-221,8561,8561,7151,750125,9001,750
2024-02-211,8501,8991,8041,837164,1001,837
2024-02-201,9571,9571,8621,882115,4001,882
2024-02-191,8711,9901,8281,958233,4001,958
2024-02-161,7551,8851,7501,876383,3001,876
2024-02-151,7411,7451,5011,661639,2001,661
2024-02-142,0002,0001,8771,901334,7001,901
2024-02-131,6601,7221,6491,72258,9001,722
2024-02-091,5991,6491,5991,64228,8001,642
2024-02-081,5901,6101,5651,59412,7001,594
2024-02-071,6091,6091,5661,58217,8001,582
2024-02-061,6301,6301,5901,60914,9001,609
2024-02-051,5611,6231,5561,61031,7001,610
2024-02-021,5601,5701,5481,56113,4001,561
2024-02-011,5621,5761,5221,54922,6001,549
2024-01-311,6001,6081,5621,56822,9001,568
2024-01-301,6171,6401,5871,60822,1001,608
2024-01-291,6611,6611,6161,62011,7001,620
2024-01-261,6431,6581,6231,65517,8001,655
2024-01-251,6311,6431,5991,64317,6001,643
2024-01-241,6421,6501,6041,63024,6001,630
2024-01-231,6881,6891,6301,64921,3001,649
2024-01-221,6501,6811,6381,66629,8001,666
2024-01-191,6491,6851,6081,64036,8001,640
2024-01-181,5791,6701,5371,63358,0001,633
2024-01-171,5871,6031,5501,55537,6001,555
2024-01-161,5531,6161,5531,55622,6001,556
2024-01-151,5741,5741,5201,55311,7001,553
2024-01-121,5551,5721,5201,55338,7001,553
2024-01-111,5911,6001,5331,55526,7001,555
2024-01-101,6181,6181,5831,58426,5001,584
2024-01-091,5961,6311,5681,62735,0001,627
2024-01-051,5861,5881,5471,58826,6001,588
2024-01-041,5211,5861,4981,58629,0001,586

分割・併合履歴 : なし