- 2024年
- 2023年
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 |
---|---|---|---|---|---|---|
2024-12-03 | 977 | 980 | 909 | 924 | 84,800 | 924 |
2024-12-02 | 885 | 975 | 861 | 947 | 317,700 | 947 |
2024-11-29 | 797 | 825 | 797 | 825 | 10,800 | 825 |
2024-11-28 | 785 | 810 | 784 | 797 | 7,300 | 797 |
2024-11-27 | 788 | 813 | 786 | 790 | 11,800 | 790 |
2024-11-26 | 780 | 840 | 772 | 788 | 28,200 | 788 |
2024-11-25 | 858 | 860 | 781 | 781 | 32,400 | 781 |
2024-11-22 | 872 | 872 | 785 | 860 | 69,500 | 860 |
2024-11-21 | 855 | 907 | 831 | 880 | 129,700 | 880 |
2024-11-20 | 753 | 899 | 753 | 812 | 65,700 | 812 |
2024-11-19 | 733 | 749 | 733 | 748 | 4,400 | 748 |
2024-11-18 | 716 | 733 | 714 | 733 | 7,400 | 733 |
2024-11-15 | 673 | 720 | 673 | 702 | 19,500 | 702 |
2024-11-14 | 687 | 692 | 665 | 665 | 8,700 | 665 |
2024-11-13 | 689 | 694 | 672 | 685 | 6,200 | 685 |
2024-11-12 | 679 | 692 | 679 | 690 | 4,200 | 690 |
2024-11-11 | 694 | 694 | 678 | 679 | 3,300 | 679 |
2024-11-08 | 684 | 697 | 671 | 681 | 5,600 | 681 |
2024-11-07 | 675 | 689 | 664 | 688 | 7,400 | 688 |
2024-11-06 | 694 | 695 | 654 | 675 | 10,800 | 675 |
2024-11-05 | 673 | 694 | 673 | 694 | 3,200 | 694 |
2024-11-01 | 690 | 694 | 672 | 693 | 3,300 | 693 |
2024-10-31 | 689 | 692 | 679 | 692 | 2,400 | 692 |
2024-10-30 | 694 | 694 | 675 | 690 | 7,300 | 690 |
2024-10-29 | 685 | 692 | 675 | 684 | 3,400 | 684 |
2024-10-28 | 666 | 685 | 666 | 685 | 3,900 | 685 |
2024-10-25 | 662 | 669 | 650 | 665 | 6,800 | 665 |
2024-10-24 | 665 | 672 | 660 | 672 | 6,900 | 672 |
2024-10-23 | 672 | 679 | 665 | 672 | 3,600 | 672 |
2024-10-22 | 673 | 683 | 672 | 674 | 5,300 | 674 |
2024-10-21 | 673 | 683 | 670 | 682 | 4,800 | 682 |
2024-10-18 | 685 | 693 | 682 | 682 | 4,800 | 682 |
2024-10-17 | 682 | 690 | 682 | 690 | 2,400 | 690 |
2024-10-16 | 683 | 689 | 682 | 682 | 3,000 | 682 |
2024-10-15 | 697 | 704 | 684 | 689 | 4,000 | 689 |
2024-10-11 | 694 | 704 | 694 | 697 | 2,700 | 697 |
2024-10-10 | 706 | 707 | 698 | 698 | 6,000 | 698 |
2024-10-09 | 699 | 705 | 698 | 702 | 2,800 | 702 |
2024-10-08 | 694 | 700 | 688 | 698 | 2,600 | 698 |
2024-10-07 | 686 | 702 | 686 | 700 | 6,700 | 700 |
2024-10-04 | 704 | 714 | 701 | 704 | 4,000 | 704 |
2024-10-03 | 699 | 710 | 697 | 710 | 8,100 | 710 |
2024-10-02 | 699 | 711 | 692 | 707 | 5,700 | 707 |
2024-10-01 | 695 | 717 | 695 | 714 | 6,300 | 714 |
2024-09-30 | 668 | 704 | 667 | 699 | 6,100 | 699 |
2024-09-27 | 677 | 710 | 677 | 698 | 4,300 | 698 |
2024-09-26 | 704 | 705 | 682 | 700 | 4,100 | 700 |
2024-09-25 | 695 | 710 | 685 | 701 | 6,000 | 701 |
2024-09-24 | 692 | 695 | 680 | 695 | 3,200 | 695 |
2024-09-20 | 685 | 693 | 681 | 693 | 16,600 | 693 |
2024-09-19 | 666 | 693 | 666 | 685 | 4,500 | 685 |
2024-09-18 | 696 | 696 | 674 | 676 | 3,000 | 676 |
2024-09-17 | 661 | 696 | 661 | 696 | 2,300 | 696 |
2024-09-13 | 674 | 681 | 661 | 663 | 7,300 | 663 |
2024-09-12 | 663 | 688 | 663 | 680 | 2,100 | 680 |
2024-09-11 | 678 | 693 | 662 | 663 | 5,100 | 663 |
2024-09-10 | 679 | 695 | 675 | 687 | 2,900 | 687 |
2024-09-09 | 680 | 690 | 670 | 688 | 13,000 | 688 |
2024-09-06 | 706 | 715 | 681 | 681 | 15,700 | 681 |
2024-09-05 | 706 | 713 | 704 | 705 | 5,900 | 705 |
2024-09-04 | 704 | 716 | 701 | 709 | 5,900 | 709 |
2024-09-03 | 711 | 725 | 711 | 719 | 7,000 | 719 |
2024-09-02 | 725 | 725 | 702 | 704 | 8,800 | 704 |
2024-08-30 | 718 | 730 | 713 | 725 | 19,100 | 725 |
2024-08-29 | 710 | 721 | 706 | 715 | 13,000 | 715 |
2024-08-28 | 712 | 732 | 707 | 717 | 5,200 | 717 |
2024-08-27 | 726 | 741 | 702 | 712 | 15,800 | 712 |
2024-08-26 | 716 | 745 | 695 | 723 | 22,000 | 723 |
2024-08-23 | 728 | 728 | 706 | 710 | 7,400 | 710 |
2024-08-22 | 724 | 735 | 716 | 720 | 5,300 | 720 |
2024-08-21 | 728 | 745 | 724 | 724 | 2,400 | 724 |
2024-08-20 | 736 | 754 | 722 | 737 | 17,100 | 737 |
2024-08-19 | 693 | 745 | 693 | 736 | 37,300 | 736 |
2024-08-16 | 704 | 733 | 686 | 718 | 58,900 | 718 |
2024-08-15 | 687 | 709 | 655 | 674 | 105,300 | 674 |
2024-08-14 | 757 | 799 | 753 | 792 | 13,500 | 792 |
2024-08-13 | 724 | 750 | 721 | 745 | 11,900 | 745 |
2024-08-09 | 759 | 766 | 711 | 716 | 15,000 | 716 |
2024-08-08 | 714 | 770 | 714 | 752 | 17,200 | 752 |
2024-08-07 | 705 | 736 | 675 | 703 | 25,300 | 703 |
2024-08-06 | 703 | 714 | 631 | 655 | 66,600 | 655 |
2024-08-05 | 770 | 770 | 700 | 700 | 62,400 | 700 |
2024-08-02 | 890 | 902 | 844 | 850 | 28,300 | 850 |
2024-08-01 | 929 | 929 | 911 | 911 | 6,200 | 911 |
2024-07-31 | 934 | 944 | 917 | 944 | 10,300 | 944 |
2024-07-30 | 947 | 954 | 933 | 947 | 6,300 | 947 |
2024-07-29 | 975 | 975 | 936 | 948 | 7,900 | 948 |
2024-07-26 | 911 | 952 | 911 | 945 | 10,000 | 945 |
2024-07-25 | 898 | 920 | 890 | 900 | 26,500 | 900 |
2024-07-24 | 914 | 927 | 905 | 913 | 22,800 | 913 |
2024-07-23 | 928 | 959 | 912 | 942 | 4,500 | 942 |
2024-07-22 | 971 | 971 | 926 | 927 | 18,400 | 927 |
2024-07-19 | 993 | 993 | 974 | 974 | 10,200 | 974 |
2024-07-18 | 1,001 | 1,010 | 986 | 991 | 13,700 | 991 |
2024-07-17 | 1,043 | 1,043 | 1,000 | 1,001 | 27,900 | 1,001 |
2024-07-16 | 1,075 | 1,080 | 1,025 | 1,025 | 23,800 | 1,025 |
2024-07-12 | 1,005 | 1,061 | 996 | 1,045 | 38,600 | 1,045 |
2024-07-11 | 1,022 | 1,024 | 990 | 1,006 | 19,700 | 1,006 |
2024-07-10 | 962 | 1,000 | 962 | 991 | 18,900 | 991 |
2024-07-09 | 953 | 976 | 951 | 960 | 11,100 | 960 |
2024-07-08 | 972 | 972 | 954 | 962 | 12,700 | 962 |
2024-07-05 | 985 | 1,003 | 978 | 981 | 19,300 | 981 |
2024-07-04 | 1,007 | 1,007 | 995 | 1,001 | 9,900 | 1,001 |
2024-07-03 | 1,001 | 1,028 | 1,001 | 1,014 | 11,400 | 1,014 |
2024-07-02 | 1,044 | 1,044 | 1,001 | 1,005 | 31,800 | 1,005 |
2024-07-01 | 1,077 | 1,080 | 1,044 | 1,044 | 44,200 | 1,044 |
2024-06-28 | 1,106 | 1,118 | 1,076 | 1,076 | 25,600 | 1,076 |
2024-06-27 | 1,100 | 1,149 | 1,092 | 1,106 | 38,500 | 1,106 |
2024-06-26 | 1,150 | 1,156 | 1,102 | 1,105 | 68,200 | 1,105 |
2024-06-25 | 1,055 | 1,119 | 1,055 | 1,113 | 54,600 | 1,113 |
2024-06-24 | 1,070 | 1,074 | 1,042 | 1,044 | 41,500 | 1,044 |
2024-06-21 | 1,025 | 1,067 | 1,022 | 1,055 | 49,500 | 1,055 |
2024-06-20 | 981 | 1,025 | 975 | 1,009 | 21,800 | 1,009 |
2024-06-19 | 969 | 986 | 965 | 981 | 13,100 | 981 |
2024-06-18 | 960 | 977 | 940 | 955 | 26,000 | 955 |
2024-06-17 | 942 | 963 | 937 | 955 | 29,700 | 955 |
2024-06-14 | 881 | 939 | 878 | 935 | 20,700 | 935 |
2024-06-13 | 909 | 911 | 884 | 884 | 25,700 | 884 |
2024-06-12 | 900 | 918 | 900 | 916 | 10,700 | 916 |
2024-06-11 | 905 | 918 | 896 | 909 | 12,700 | 909 |
2024-06-10 | 919 | 919 | 895 | 903 | 21,600 | 903 |
2024-06-07 | 912 | 934 | 910 | 919 | 24,900 | 919 |
2024-06-06 | 949 | 949 | 911 | 917 | 28,900 | 917 |
2024-06-05 | 940 | 956 | 920 | 941 | 19,500 | 941 |
2024-06-04 | 917 | 954 | 910 | 938 | 48,800 | 938 |
2024-06-03 | 909 | 910 | 886 | 904 | 30,500 | 904 |
2024-05-31 | 888 | 912 | 880 | 907 | 22,800 | 907 |
2024-05-30 | 889 | 901 | 876 | 884 | 46,800 | 884 |
2024-05-29 | 953 | 953 | 902 | 902 | 41,600 | 902 |
2024-05-28 | 947 | 975 | 947 | 953 | 18,800 | 953 |
2024-05-27 | 945 | 960 | 930 | 947 | 41,600 | 947 |
2024-05-24 | 975 | 975 | 940 | 960 | 39,400 | 960 |
2024-05-23 | 1,005 | 1,008 | 967 | 975 | 66,900 | 975 |
2024-05-22 | 1,040 | 1,056 | 1,000 | 1,002 | 82,700 | 1,002 |
2024-05-21 | 1,097 | 1,097 | 1,040 | 1,042 | 95,000 | 1,042 |
2024-05-20 | 1,103 | 1,133 | 1,070 | 1,088 | 124,000 | 1,088 |
2024-05-17 | 1,100 | 1,149 | 1,065 | 1,120 | 285,400 | 1,120 |
2024-05-16 | 1,144 | 1,144 | 1,144 | 1,144 | 17,400 | 1,144 |
2024-05-15 | 1,488 | 1,497 | 1,410 | 1,444 | 111,100 | 1,444 |
2024-05-14 | 1,430 | 1,477 | 1,421 | 1,477 | 33,400 | 1,477 |
2024-05-13 | 1,421 | 1,433 | 1,396 | 1,427 | 24,200 | 1,427 |
2024-05-10 | 1,424 | 1,433 | 1,409 | 1,419 | 24,500 | 1,419 |
2024-05-09 | 1,474 | 1,474 | 1,415 | 1,420 | 29,100 | 1,420 |
2024-05-08 | 1,500 | 1,524 | 1,455 | 1,458 | 63,800 | 1,458 |
2024-05-07 | 1,499 | 1,520 | 1,485 | 1,504 | 25,300 | 1,504 |
2024-05-02 | 1,438 | 1,464 | 1,430 | 1,462 | 16,200 | 1,462 |
2024-05-01 | 1,436 | 1,450 | 1,429 | 1,439 | 11,100 | 1,439 |
2024-04-30 | 1,434 | 1,447 | 1,425 | 1,435 | 12,300 | 1,435 |
2024-04-26 | 1,393 | 1,437 | 1,388 | 1,433 | 21,800 | 1,433 |
2024-04-25 | 1,391 | 1,415 | 1,386 | 1,386 | 16,700 | 1,386 |
2024-04-24 | 1,412 | 1,425 | 1,401 | 1,405 | 16,300 | 1,405 |
2024-04-23 | 1,446 | 1,446 | 1,396 | 1,402 | 27,300 | 1,402 |
2024-04-22 | 1,421 | 1,450 | 1,372 | 1,427 | 32,700 | 1,427 |
2024-04-19 | 1,439 | 1,455 | 1,367 | 1,399 | 46,100 | 1,399 |
2024-04-18 | 1,401 | 1,477 | 1,394 | 1,469 | 33,700 | 1,469 |
2024-04-17 | 1,428 | 1,434 | 1,395 | 1,410 | 42,900 | 1,410 |
2024-04-16 | 1,435 | 1,472 | 1,420 | 1,428 | 21,500 | 1,428 |
2024-04-15 | 1,423 | 1,447 | 1,423 | 1,447 | 15,100 | 1,447 |
2024-04-12 | 1,480 | 1,481 | 1,436 | 1,453 | 23,300 | 1,453 |
2024-04-11 | 1,492 | 1,502 | 1,460 | 1,480 | 25,000 | 1,480 |
2024-04-10 | 1,502 | 1,522 | 1,500 | 1,503 | 18,000 | 1,503 |
2024-04-09 | 1,529 | 1,543 | 1,500 | 1,510 | 37,200 | 1,510 |
2024-04-08 | 1,439 | 1,517 | 1,433 | 1,517 | 41,100 | 1,517 |
2024-04-05 | 1,451 | 1,470 | 1,404 | 1,422 | 71,300 | 1,422 |
2024-04-04 | 1,465 | 1,499 | 1,453 | 1,494 | 47,700 | 1,494 |
2024-04-03 | 1,471 | 1,495 | 1,439 | 1,444 | 50,700 | 1,444 |
2024-04-02 | 1,535 | 1,535 | 1,481 | 1,483 | 57,700 | 1,483 |
2024-04-01 | 1,571 | 1,582 | 1,521 | 1,542 | 42,400 | 1,542 |
2024-03-29 | 1,566 | 1,611 | 1,566 | 1,570 | 25,600 | 1,570 |
2024-03-28 | 1,614 | 1,630 | 1,556 | 1,556 | 51,200 | 1,556 |
2024-03-27 | 1,600 | 1,618 | 1,583 | 1,594 | 40,100 | 1,594 |
2024-03-26 | 1,636 | 1,682 | 1,601 | 1,612 | 102,200 | 1,612 |
2024-03-25 | 1,662 | 1,708 | 1,617 | 1,617 | 181,100 | 1,617 |
2024-03-22 | 1,574 | 1,582 | 1,514 | 1,582 | 79,600 | 1,582 |
2024-03-21 | 1,580 | 1,580 | 1,521 | 1,539 | 67,800 | 1,539 |
2024-03-19 | 1,472 | 1,512 | 1,469 | 1,510 | 37,600 | 1,510 |
2024-03-18 | 1,432 | 1,475 | 1,432 | 1,455 | 22,200 | 1,455 |
2024-03-15 | 1,446 | 1,467 | 1,424 | 1,430 | 24,900 | 1,430 |
2024-03-14 | 1,435 | 1,479 | 1,424 | 1,448 | 37,100 | 1,448 |
2024-03-13 | 1,519 | 1,519 | 1,424 | 1,429 | 53,100 | 1,429 |
2024-03-12 | 1,471 | 1,488 | 1,429 | 1,485 | 52,700 | 1,485 |
2024-03-11 | 1,518 | 1,555 | 1,472 | 1,477 | 68,200 | 1,477 |
2024-03-08 | 1,636 | 1,646 | 1,538 | 1,545 | 86,600 | 1,545 |
2024-03-07 | 1,596 | 1,680 | 1,581 | 1,647 | 103,800 | 1,647 |
2024-03-06 | 1,556 | 1,564 | 1,521 | 1,556 | 108,500 | 1,556 |
2024-03-05 | 1,563 | 1,608 | 1,556 | 1,594 | 39,800 | 1,594 |
2024-03-04 | 1,638 | 1,656 | 1,565 | 1,571 | 108,200 | 1,571 |
2024-03-01 | 1,652 | 1,697 | 1,586 | 1,640 | 133,700 | 1,640 |
2024-02-29 | 1,701 | 1,717 | 1,616 | 1,652 | 87,300 | 1,652 |
2024-02-28 | 1,690 | 1,734 | 1,683 | 1,710 | 44,200 | 1,710 |
2024-02-27 | 1,721 | 1,755 | 1,679 | 1,690 | 61,600 | 1,690 |
2024-02-26 | 1,785 | 1,785 | 1,695 | 1,721 | 108,800 | 1,721 |
2024-02-22 | 1,856 | 1,856 | 1,715 | 1,750 | 125,900 | 1,750 |
2024-02-21 | 1,850 | 1,899 | 1,804 | 1,837 | 164,100 | 1,837 |
2024-02-20 | 1,957 | 1,957 | 1,862 | 1,882 | 115,400 | 1,882 |
2024-02-19 | 1,871 | 1,990 | 1,828 | 1,958 | 233,400 | 1,958 |
2024-02-16 | 1,755 | 1,885 | 1,750 | 1,876 | 383,300 | 1,876 |
2024-02-15 | 1,741 | 1,745 | 1,501 | 1,661 | 639,200 | 1,661 |
2024-02-14 | 2,000 | 2,000 | 1,877 | 1,901 | 334,700 | 1,901 |
2024-02-13 | 1,660 | 1,722 | 1,649 | 1,722 | 58,900 | 1,722 |
2024-02-09 | 1,599 | 1,649 | 1,599 | 1,642 | 28,800 | 1,642 |
2024-02-08 | 1,590 | 1,610 | 1,565 | 1,594 | 12,700 | 1,594 |
2024-02-07 | 1,609 | 1,609 | 1,566 | 1,582 | 17,800 | 1,582 |
2024-02-06 | 1,630 | 1,630 | 1,590 | 1,609 | 14,900 | 1,609 |
2024-02-05 | 1,561 | 1,623 | 1,556 | 1,610 | 31,700 | 1,610 |
2024-02-02 | 1,560 | 1,570 | 1,548 | 1,561 | 13,400 | 1,561 |
2024-02-01 | 1,562 | 1,576 | 1,522 | 1,549 | 22,600 | 1,549 |
2024-01-31 | 1,600 | 1,608 | 1,562 | 1,568 | 22,900 | 1,568 |
2024-01-30 | 1,617 | 1,640 | 1,587 | 1,608 | 22,100 | 1,608 |
2024-01-29 | 1,661 | 1,661 | 1,616 | 1,620 | 11,700 | 1,620 |
2024-01-26 | 1,643 | 1,658 | 1,623 | 1,655 | 17,800 | 1,655 |
2024-01-25 | 1,631 | 1,643 | 1,599 | 1,643 | 17,600 | 1,643 |
2024-01-24 | 1,642 | 1,650 | 1,604 | 1,630 | 24,600 | 1,630 |
2024-01-23 | 1,688 | 1,689 | 1,630 | 1,649 | 21,300 | 1,649 |
2024-01-22 | 1,650 | 1,681 | 1,638 | 1,666 | 29,800 | 1,666 |
2024-01-19 | 1,649 | 1,685 | 1,608 | 1,640 | 36,800 | 1,640 |
2024-01-18 | 1,579 | 1,670 | 1,537 | 1,633 | 58,000 | 1,633 |
2024-01-17 | 1,587 | 1,603 | 1,550 | 1,555 | 37,600 | 1,555 |
2024-01-16 | 1,553 | 1,616 | 1,553 | 1,556 | 22,600 | 1,556 |
2024-01-15 | 1,574 | 1,574 | 1,520 | 1,553 | 11,700 | 1,553 |
2024-01-12 | 1,555 | 1,572 | 1,520 | 1,553 | 38,700 | 1,553 |
2024-01-11 | 1,591 | 1,600 | 1,533 | 1,555 | 26,700 | 1,555 |
2024-01-10 | 1,618 | 1,618 | 1,583 | 1,584 | 26,500 | 1,584 |
2024-01-09 | 1,596 | 1,631 | 1,568 | 1,627 | 35,000 | 1,627 |
2024-01-05 | 1,586 | 1,588 | 1,547 | 1,588 | 26,600 | 1,588 |
2024-01-04 | 1,521 | 1,586 | 1,498 | 1,586 | 29,000 | 1,586 |
分割・併合履歴 : なし