7031 (株)インバウンドテック 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,031 | 1,040 | 1,023 | 1,040 | 1,100 | 1,040 |
| 2024-04-24 | 1,048 | 1,048 | 1,045 | 1,045 | 200 | 1,045 |
| 2024-04-23 | 1,057 | 1,057 | 1,045 | 1,045 | 1,000 | 1,045 |
| 2024-04-22 | 1,035 | 1,058 | 1,031 | 1,057 | 800 | 1,057 |
| 2024-04-19 | 1,048 | 1,050 | 1,012 | 1,035 | 9,800 | 1,035 |
| 2024-04-18 | 1,080 | 1,096 | 1,059 | 1,061 | 3,800 | 1,061 |
| 2024-04-17 | 1,036 | 1,097 | 1,028 | 1,075 | 4,200 | 1,075 |
| 2024-04-16 | 1,053 | 1,053 | 1,038 | 1,038 | 7,200 | 1,038 |
| 2024-04-15 | 1,058 | 1,058 | 1,051 | 1,053 | 4,700 | 1,053 |
| 2024-04-12 | 1,078 | 1,079 | 1,050 | 1,060 | 3,300 | 1,060 |
| 2024-04-11 | 1,060 | 1,078 | 1,052 | 1,060 | 1,700 | 1,060 |
| 2024-04-10 | 1,064 | 1,078 | 1,064 | 1,078 | 200 | 1,078 |
| 2024-04-09 | 1,080 | 1,080 | 1,066 | 1,067 | 600 | 1,067 |
| 2024-04-08 | 1,102 | 1,104 | 1,080 | 1,080 | 700 | 1,080 |
| 2024-04-05 | 1,067 | 1,107 | 1,065 | 1,107 | 2,300 | 1,107 |
| 2024-04-04 | 1,099 | 1,165 | 1,082 | 1,116 | 6,400 | 1,116 |
| 2024-04-03 | 1,096 | 1,107 | 1,096 | 1,099 | 900 | 1,099 |
| 2024-04-02 | 1,125 | 1,125 | 1,080 | 1,115 | 4,000 | 1,115 |
| 2024-04-01 | 1,115 | 1,130 | 1,115 | 1,127 | 2,400 | 1,127 |
| 2024-03-29 | 1,137 | 1,138 | 1,101 | 1,115 | 3,500 | 1,115 |
| 2024-03-28 | 1,120 | 1,129 | 1,110 | 1,129 | 900 | 1,129 |
| 2024-03-27 | 1,110 | 1,130 | 1,110 | 1,130 | 6,500 | 1,130 |
| 2024-03-26 | 1,113 | 1,118 | 1,060 | 1,093 | 4,400 | 1,093 |
| 2024-03-25 | 1,111 | 1,126 | 1,111 | 1,126 | 1,000 | 1,126 |
| 2024-03-22 | 1,155 | 1,155 | 1,110 | 1,131 | 5,100 | 1,131 |
| 2024-03-21 | 1,136 | 1,166 | 1,130 | 1,147 | 7,400 | 1,147 |
| 2024-03-19 | 1,130 | 1,138 | 1,111 | 1,129 | 3,900 | 1,129 |
| 2024-03-18 | 1,070 | 1,149 | 1,070 | 1,143 | 5,400 | 1,143 |
| 2024-03-15 | 1,105 | 1,118 | 1,100 | 1,100 | 3,900 | 1,100 |
| 2024-03-14 | 1,131 | 1,140 | 1,115 | 1,118 | 4,400 | 1,118 |
| 2024-03-13 | 1,148 | 1,168 | 1,121 | 1,142 | 3,100 | 1,142 |
| 2024-03-12 | 1,111 | 1,168 | 1,104 | 1,147 | 12,200 | 1,147 |
| 2024-03-11 | 1,150 | 1,168 | 1,111 | 1,115 | 7,100 | 1,115 |
| 2024-03-08 | 1,167 | 1,183 | 1,162 | 1,163 | 6,900 | 1,163 |
| 2024-03-07 | 1,206 | 1,213 | 1,165 | 1,169 | 7,900 | 1,169 |
| 2024-03-06 | 1,181 | 1,230 | 1,181 | 1,200 | 11,000 | 1,200 |
| 2024-03-05 | 1,190 | 1,228 | 1,176 | 1,211 | 12,800 | 1,211 |
| 2024-03-04 | 1,205 | 1,222 | 1,192 | 1,194 | 10,000 | 1,194 |
| 2024-03-01 | 1,234 | 1,250 | 1,203 | 1,228 | 13,300 | 1,228 |
| 2024-02-29 | 1,200 | 1,270 | 1,173 | 1,254 | 26,600 | 1,254 |
| 2024-02-28 | 1,153 | 1,254 | 1,153 | 1,222 | 34,000 | 1,222 |
| 2024-02-27 | 1,182 | 1,220 | 1,151 | 1,157 | 36,700 | 1,157 |
| 2024-02-26 | 1,177 | 1,300 | 1,110 | 1,205 | 170,300 | 1,205 |
| 2024-02-22 | 1,202 | 1,203 | 1,091 | 1,100 | 93,300 | 1,100 |
| 2024-02-21 | 1,100 | 1,375 | 1,100 | 1,194 | 610,900 | 1,194 |
| 2024-02-20 | 1,148 | 1,149 | 1,060 | 1,075 | 35,800 | 1,075 |
| 2024-02-19 | 1,029 | 1,148 | 1,008 | 1,148 | 28,600 | 1,148 |
| 2024-02-16 | 1,059 | 1,063 | 998 | 998 | 20,300 | 998 |
| 2024-02-15 | 1,058 | 1,138 | 1,058 | 1,062 | 14,200 | 1,062 |
| 2024-02-14 | 1,094 | 1,119 | 1,073 | 1,078 | 8,100 | 1,078 |
| 2024-02-13 | 1,169 | 1,174 | 1,124 | 1,124 | 7,100 | 1,124 |
| 2024-02-09 | 1,183 | 1,208 | 1,175 | 1,175 | 4,500 | 1,175 |
| 2024-02-08 | 1,225 | 1,225 | 1,192 | 1,208 | 1,400 | 1,208 |
| 2024-02-07 | 1,215 | 1,233 | 1,207 | 1,223 | 3,700 | 1,223 |
| 2024-02-06 | 1,226 | 1,249 | 1,199 | 1,233 | 11,000 | 1,233 |
| 2024-02-05 | 1,223 | 1,225 | 1,157 | 1,209 | 6,500 | 1,209 |
| 2024-02-02 | 1,189 | 1,198 | 1,136 | 1,193 | 15,300 | 1,193 |
| 2024-02-01 | 1,164 | 1,198 | 1,161 | 1,198 | 4,400 | 1,198 |
| 2024-01-31 | 1,145 | 1,179 | 1,143 | 1,165 | 3,400 | 1,165 |
| 2024-01-30 | 1,141 | 1,170 | 1,134 | 1,160 | 10,700 | 1,160 |
| 2024-01-29 | 1,109 | 1,150 | 1,109 | 1,128 | 6,300 | 1,128 |
| 2024-01-26 | 1,100 | 1,154 | 1,100 | 1,111 | 4,400 | 1,111 |
| 2024-01-25 | 1,137 | 1,137 | 1,100 | 1,128 | 1,500 | 1,128 |
| 2024-01-24 | 1,146 | 1,157 | 1,122 | 1,141 | 4,100 | 1,141 |
| 2024-01-23 | 1,134 | 1,233 | 1,104 | 1,157 | 34,300 | 1,157 |
| 2024-01-22 | 1,175 | 1,175 | 1,101 | 1,135 | 3,300 | 1,135 |
| 2024-01-19 | 1,110 | 1,180 | 1,100 | 1,146 | 41,100 | 1,146 |
| 2024-01-18 | 1,036 | 1,150 | 1,036 | 1,095 | 19,400 | 1,095 |
| 2024-01-17 | 1,036 | 1,088 | 1,036 | 1,042 | 13,900 | 1,042 |
| 2024-01-16 | 1,032 | 1,042 | 1,020 | 1,030 | 1,800 | 1,030 |
| 2024-01-15 | 1,040 | 1,050 | 1,020 | 1,028 | 1,800 | 1,028 |
| 2024-01-12 | 1,012 | 1,045 | 1,012 | 1,045 | 2,500 | 1,045 |
| 2024-01-11 | 1,056 | 1,067 | 1,020 | 1,022 | 12,800 | 1,022 |
| 2024-01-10 | 995 | 1,080 | 995 | 1,052 | 25,500 | 1,052 |
| 2024-01-09 | 1,000 | 1,000 | 989 | 990 | 1,300 | 990 |
| 2024-01-05 | 990 | 1,001 | 989 | 989 | 2,500 | 989 |
| 2024-01-04 | 992 | 1,014 | 980 | 1,004 | 3,100 | 1,004 |
分割・併合履歴 ： なし
