- 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 [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,520 | 1,540 | 1,501 | 1,521 | 18,700 | 1,521 |
| 2023-12-28 | 1,493 | 1,544 | 1,450 | 1,521 | 41,300 | 1,521 |
| 2023-12-27 | 1,481 | 1,490 | 1,459 | 1,471 | 39,500 | 1,471 |
| 2023-12-26 | 1,480 | 1,515 | 1,460 | 1,466 | 62,200 | 1,466 |
| 2023-12-25 | 1,483 | 1,507 | 1,450 | 1,450 | 39,800 | 1,450 |
| 2023-12-22 | 1,557 | 1,557 | 1,468 | 1,479 | 58,800 | 1,479 |
| 2023-12-21 | 1,553 | 1,560 | 1,483 | 1,560 | 81,300 | 1,560 |
| 2023-12-20 | 1,555 | 1,620 | 1,527 | 1,577 | 137,100 | 1,577 |
| 2023-12-19 | 1,478 | 1,538 | 1,478 | 1,520 | 28,200 | 1,520 |
| 2023-12-18 | 1,500 | 1,507 | 1,467 | 1,477 | 17,800 | 1,477 |
| 2023-12-15 | 1,444 | 1,492 | 1,420 | 1,492 | 24,100 | 1,492 |
| 2023-12-14 | 1,477 | 1,513 | 1,439 | 1,452 | 53,800 | 1,452 |
| 2023-12-13 | 1,418 | 1,484 | 1,393 | 1,479 | 43,300 | 1,479 |
| 2023-12-12 | 1,469 | 1,475 | 1,302 | 1,391 | 161,300 | 1,391 |
| 2023-12-11 | 1,529 | 1,554 | 1,452 | 1,464 | 64,800 | 1,464 |
| 2023-12-08 | 1,533 | 1,541 | 1,506 | 1,517 | 36,600 | 1,517 |
| 2023-12-07 | 1,575 | 1,590 | 1,538 | 1,542 | 42,800 | 1,542 |
| 2023-12-06 | 1,621 | 1,635 | 1,572 | 1,583 | 40,000 | 1,583 |
| 2023-12-05 | 1,689 | 1,690 | 1,589 | 1,611 | 57,700 | 1,611 |
| 2023-12-04 | 1,650 | 1,705 | 1,639 | 1,684 | 22,500 | 1,684 |
| 2023-12-01 | 1,680 | 1,720 | 1,660 | 1,682 | 23,700 | 1,682 |
| 2023-11-30 | 1,690 | 1,690 | 1,633 | 1,654 | 50,500 | 1,654 |
| 2023-11-29 | 1,769 | 1,807 | 1,682 | 1,700 | 71,500 | 1,700 |
| 2023-11-28 | 1,801 | 1,850 | 1,758 | 1,770 | 51,900 | 1,770 |
| 2023-11-27 | 1,903 | 1,903 | 1,766 | 1,812 | 100,700 | 1,812 |
| 2023-11-24 | 1,900 | 1,920 | 1,869 | 1,896 | 51,900 | 1,896 |
| 2023-11-22 | 1,920 | 1,925 | 1,865 | 1,883 | 71,500 | 1,883 |
| 2023-11-21 | 1,979 | 2,044 | 1,939 | 1,960 | 137,000 | 1,960 |
| 2023-11-20 | 1,912 | 1,941 | 1,852 | 1,899 | 134,000 | 1,899 |
| 2023-11-17 | 1,741 | 2,003 | 1,733 | 1,929 | 486,400 | 1,929 |
| 2023-11-16 | 1,550 | 1,797 | 1,540 | 1,709 | 357,400 | 1,709 |
| 2023-11-15 | 1,600 | 1,654 | 1,520 | 1,579 | 366,100 | 1,579 |
| 2023-11-14 | 1,954 | 2,025 | 1,814 | 1,839 | 135,700 | 1,839 |
| 2023-11-13 | 2,008 | 2,046 | 1,940 | 1,976 | 73,200 | 1,976 |
| 2023-11-10 | 1,953 | 2,022 | 1,937 | 1,995 | 31,000 | 1,995 |
| 2023-11-09 | 1,969 | 2,011 | 1,919 | 1,975 | 56,000 | 1,975 |
| 2023-11-08 | 1,919 | 1,970 | 1,890 | 1,960 | 51,000 | 1,960 |
| 2023-11-07 | 1,898 | 1,930 | 1,821 | 1,930 | 28,300 | 1,930 |
| 2023-11-06 | 1,820 | 1,919 | 1,820 | 1,898 | 89,700 | 1,898 |
| 2023-11-02 | 1,736 | 1,785 | 1,736 | 1,779 | 24,800 | 1,779 |
| 2023-11-01 | 1,707 | 1,735 | 1,685 | 1,735 | 20,400 | 1,735 |
| 2023-10-31 | 1,689 | 1,720 | 1,657 | 1,708 | 22,200 | 1,708 |
| 2023-10-30 | 1,689 | 1,711 | 1,678 | 1,694 | 16,200 | 1,694 |
| 2023-10-27 | 1,648 | 1,695 | 1,633 | 1,690 | 16,400 | 1,690 |
| 2023-10-26 | 1,635 | 1,676 | 1,632 | 1,656 | 9,400 | 1,656 |
| 2023-10-25 | 1,694 | 1,737 | 1,682 | 1,687 | 28,400 | 1,687 |
| 2023-10-24 | 1,598 | 1,675 | 1,550 | 1,668 | 51,400 | 1,668 |
| 2023-10-23 | 1,650 | 1,680 | 1,597 | 1,601 | 40,500 | 1,601 |
| 2023-10-20 | 1,650 | 1,672 | 1,600 | 1,667 | 20,500 | 1,667 |
| 2023-10-19 | 1,699 | 1,701 | 1,648 | 1,676 | 33,700 | 1,676 |
| 2023-10-18 | 1,621 | 1,719 | 1,611 | 1,719 | 38,600 | 1,719 |
| 2023-10-17 | 1,665 | 1,715 | 1,632 | 1,648 | 27,600 | 1,648 |
| 2023-10-16 | 1,759 | 1,775 | 1,541 | 1,637 | 123,800 | 1,637 |
| 2023-10-13 | 1,860 | 1,860 | 1,790 | 1,790 | 29,800 | 1,790 |
| 2023-10-12 | 1,859 | 1,862 | 1,793 | 1,859 | 31,000 | 1,859 |
| 2023-10-11 | 1,851 | 1,892 | 1,815 | 1,835 | 27,900 | 1,835 |
| 2023-10-10 | 1,873 | 1,875 | 1,818 | 1,851 | 33,900 | 1,851 |
| 2023-10-06 | 1,796 | 1,842 | 1,716 | 1,834 | 53,400 | 1,834 |
| 2023-10-05 | 1,851 | 1,858 | 1,708 | 1,791 | 116,900 | 1,791 |
| 2023-10-04 | 1,852 | 1,888 | 1,810 | 1,811 | 94,100 | 1,811 |
| 2023-10-03 | 2,017 | 2,079 | 1,884 | 1,896 | 80,800 | 1,896 |
| 2023-10-02 | 2,100 | 2,118 | 2,021 | 2,030 | 98,000 | 2,030 |
| 2023-09-29 | 1,972 | 2,087 | 1,960 | 2,077 | 104,400 | 2,077 |
| 2023-09-28 | 1,914 | 1,970 | 1,877 | 1,949 | 74,200 | 1,949 |
| 2023-09-27 | 1,916 | 1,947 | 1,860 | 1,898 | 49,200 | 1,898 |
| 2023-09-26 | 1,961 | 1,983 | 1,908 | 1,911 | 58,000 | 1,911 |
| 2023-09-25 | 1,878 | 1,975 | 1,876 | 1,957 | 57,000 | 1,957 |
| 2023-09-22 | 1,815 | 1,910 | 1,815 | 1,860 | 69,700 | 1,860 |
| 2023-09-21 | 1,947 | 1,947 | 1,825 | 1,837 | 110,000 | 1,837 |
| 2023-09-20 | 2,016 | 2,030 | 1,938 | 1,944 | 48,100 | 1,944 |
| 2023-09-19 | 1,919 | 2,010 | 1,905 | 2,004 | 81,100 | 2,004 |
| 2023-09-15 | 2,009 | 2,015 | 1,882 | 1,899 | 89,200 | 1,899 |
| 2023-09-14 | 2,066 | 2,078 | 1,975 | 1,980 | 75,200 | 1,980 |
| 2023-09-13 | 1,945 | 2,130 | 1,881 | 2,064 | 262,000 | 2,064 |
| 2023-09-12 | 1,909 | 1,946 | 1,833 | 1,942 | 131,300 | 1,942 |
| 2023-09-11 | 1,972 | 1,993 | 1,861 | 1,878 | 165,100 | 1,878 |
| 2023-09-08 | 1,986 | 2,036 | 1,961 | 2,014 | 149,700 | 2,014 |
| 2023-09-07 | 2,014 | 2,108 | 1,985 | 1,995 | 325,300 | 1,995 |
| 2023-09-06 | 2,183 | 2,245 | 2,014 | 2,014 | 456,200 | 2,014 |
| 2023-09-05 | 2,174 | 2,238 | 2,153 | 2,181 | 208,000 | 2,181 |
| 2023-09-04 | 2,388 | 2,410 | 2,153 | 2,202 | 932,000 | 2,202 |
| 2023-09-01 | 2,485 | 2,555 | 2,385 | 2,398 | 1,079,300 | 2,398 |
| 2023-08-31 | 2,288 | 2,592 | 2,276 | 2,519 | 4,255,500 | 2,519 |
| 2023-08-30 | 2,551 | 2,980 | 2,294 | 2,388 | 5,534,300 | 2,388 |
| 2023-08-29 | - | - | - | - | - | - |
| 2023-08-28 | - | - | - | - | - | - |
| 2023-08-25 | - | - | - | - | - | - |
| 2023-08-24 | - | - | - | - | - | - |
| 2023-08-23 | - | - | - | - | - | - |
| 2023-08-22 | - | - | - | - | - | - |
| 2023-08-21 | - | - | - | - | - | - |
| 2023-08-18 | - | - | - | - | - | - |
| 2023-08-17 | - | - | - | - | - | - |
| 2023-08-16 | - | - | - | - | - | - |
| 2023-08-15 | - | - | - | - | - | - |
| 2023-08-14 | - | - | - | - | - | - |
| 2023-08-10 | - | - | - | - | - | - |
| 2023-08-09 | - | - | - | - | - | - |
| 2023-08-08 | - | - | - | - | - | - |
| 2023-08-07 | - | - | - | - | - | - |
| 2023-08-04 | - | - | - | - | - | - |
| 2023-08-03 | - | - | - | - | - | - |
| 2023-08-02 | - | - | - | - | - | - |
| 2023-08-01 | - | - | - | - | - | - |
| 2023-07-31 | - | - | - | - | - | - |
| 2023-07-28 | - | - | - | - | - | - |
分割・併合履歴 ： なし
