7031 (株)インバウンドテック 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 870 | 906 | 868 | 882 | 3,000 | 882 |
| 2025-05-21 | 875 | 876 | 870 | 870 | 1,500 | 870 |
| 2025-05-20 | 866 | 880 | 866 | 875 | 500 | 875 |
| 2025-05-19 | 885 | 885 | 878 | 878 | 400 | 878 |
| 2025-05-16 | 860 | 900 | 852 | 900 | 1,400 | 900 |
| 2025-05-15 | 857 | 890 | 845 | 875 | 2,300 | 875 |
| 2025-05-14 | 849 | 874 | 849 | 859 | 2,800 | 859 |
| 2025-05-13 | 846 | 861 | 839 | 846 | 4,000 | 846 |
| 2025-05-12 | - | - | - | 861 | - | 861 |
| 2025-05-09 | - | - | - | 861 | - | 861 |
| 2025-05-08 | 848 | 875 | 845 | 861 | 1,200 | 861 |
| 2025-05-07 | 867 | 867 | 837 | 848 | 1,800 | 848 |
| 2025-05-02 | 895 | 895 | 854 | 882 | 1,100 | 882 |
| 2025-05-01 | 899 | 899 | 870 | 880 | 1,300 | 880 |
| 2025-04-30 | 892 | 897 | 892 | 897 | 2,300 | 897 |
| 2025-04-28 | 846 | 892 | 846 | 892 | 2,700 | 892 |
| 2025-04-25 | 861 | 881 | 861 | 881 | 2,500 | 881 |
| 2025-04-24 | 876 | 876 | 876 | 876 | 100 | 876 |
| 2025-04-23 | 821 | 877 | 821 | 876 | 4,900 | 876 |
| 2025-04-22 | 814 | 816 | 814 | 816 | 700 | 816 |
| 2025-04-21 | 834 | 845 | 829 | 829 | 1,300 | 829 |
| 2025-04-18 | 818 | 849 | 818 | 849 | 6,300 | 849 |
| 2025-04-17 | 818 | 818 | 818 | 818 | 300 | 818 |
| 2025-04-16 | 796 | 818 | 796 | 818 | 1,000 | 818 |
| 2025-04-15 | - | - | - | 824 | - | 824 |
| 2025-04-14 | 809 | 824 | 809 | 824 | 500 | 824 |
| 2025-04-11 | 816 | 841 | 816 | 824 | 1,500 | 824 |
| 2025-04-10 | 810 | 816 | 810 | 816 | 8,200 | 816 |
| 2025-04-09 | 763 | 763 | 750 | 750 | 300 | 750 |
| 2025-04-08 | 711 | 778 | 711 | 778 | 3,700 | 778 |
| 2025-04-07 | 681 | 703 | 642 | 703 | 24,100 | 703 |
| 2025-04-04 | 803 | 808 | 790 | 790 | 7,200 | 790 |
| 2025-04-03 | 828 | 828 | 804 | 804 | 600 | 804 |
| 2025-04-02 | 846 | 846 | 821 | 828 | 1,000 | 828 |
| 2025-04-01 | 805 | 844 | 805 | 836 | 2,000 | 836 |
| 2025-03-31 | 814 | 814 | 803 | 803 | 800 | 803 |
| 2025-03-28 | 824 | 826 | 823 | 824 | 900 | 824 |
| 2025-03-27 | 828 | 828 | 824 | 826 | 500 | 826 |
| 2025-03-26 | 835 | 845 | 835 | 843 | 400 | 843 |
| 2025-03-25 | 845 | 845 | 822 | 827 | 8,400 | 827 |
| 2025-03-24 | 836 | 836 | 836 | 836 | 1,700 | 836 |
| 2025-03-21 | 831 | 847 | 831 | 836 | 1,900 | 836 |
| 2025-03-19 | 848 | 848 | 848 | 848 | 100 | 848 |
| 2025-03-18 | 843 | 851 | 843 | 851 | 1,500 | 851 |
| 2025-03-17 | 815 | 843 | 815 | 843 | 3,700 | 843 |
| 2025-03-14 | 809 | 812 | 809 | 812 | 2,000 | 812 |
| 2025-03-13 | 800 | 806 | 800 | 806 | 1,400 | 806 |
| 2025-03-12 | 799 | 799 | 799 | 799 | 200 | 799 |
| 2025-03-11 | 800 | 800 | 797 | 798 | 1,800 | 798 |
| 2025-03-10 | 801 | 801 | 801 | 801 | 700 | 801 |
| 2025-03-07 | 802 | 807 | 800 | 800 | 3,100 | 800 |
| 2025-03-06 | 803 | 813 | 803 | 803 | 2,500 | 803 |
| 2025-03-05 | 808 | 808 | 808 | 808 | 200 | 808 |
| 2025-03-04 | 809 | 813 | 808 | 808 | 1,900 | 808 |
| 2025-03-03 | 819 | 819 | 803 | 809 | 2,400 | 809 |
| 2025-02-28 | 803 | 808 | 803 | 808 | 1,200 | 808 |
| 2025-02-27 | 805 | 833 | 805 | 806 | 2,000 | 806 |
| 2025-02-26 | 806 | 808 | 805 | 805 | 1,000 | 805 |
| 2025-02-25 | 809 | 809 | 805 | 806 | 1,200 | 806 |
| 2025-02-21 | 809 | 812 | 807 | 812 | 2,300 | 812 |
| 2025-02-20 | 822 | 822 | 807 | 809 | 2,200 | 809 |
| 2025-02-19 | 806 | 822 | 806 | 822 | 2,400 | 822 |
| 2025-02-18 | 812 | 812 | 809 | 809 | 3,600 | 809 |
| 2025-02-17 | 841 | 841 | 804 | 810 | 12,600 | 810 |
| 2025-02-14 | 820 | 820 | 804 | 804 | 2,200 | 804 |
| 2025-02-13 | 823 | 823 | 821 | 821 | 200 | 821 |
| 2025-02-12 | 828 | 828 | 819 | 819 | 1,100 | 819 |
| 2025-02-10 | 807 | 819 | 807 | 819 | 200 | 819 |
| 2025-02-07 | 807 | 807 | 807 | 807 | 100 | 807 |
| 2025-02-06 | 825 | 825 | 803 | 806 | 3,200 | 806 |
| 2025-02-05 | 822 | 824 | 810 | 812 | 5,600 | 812 |
| 2025-02-04 | 811 | 811 | 811 | 811 | 100 | 811 |
| 2025-02-03 | 811 | 814 | 811 | 811 | 900 | 811 |
| 2025-01-31 | 823 | 823 | 823 | 823 | 100 | 823 |
| 2025-01-30 | 813 | 823 | 813 | 823 | 900 | 823 |
| 2025-01-29 | 808 | 812 | 808 | 812 | 500 | 812 |
| 2025-01-28 | 807 | 829 | 807 | 818 | 2,300 | 818 |
| 2025-01-27 | 866 | 866 | 811 | 816 | 6,200 | 816 |
| 2025-01-24 | 837 | 837 | 824 | 824 | 1,600 | 824 |
| 2025-01-23 | 837 | 837 | 837 | 837 | 100 | 837 |
| 2025-01-22 | 843 | 843 | 843 | 843 | 600 | 843 |
| 2025-01-21 | 846 | 846 | 843 | 843 | 600 | 843 |
| 2025-01-20 | 849 | 849 | 837 | 837 | 200 | 837 |
| 2025-01-17 | 851 | 851 | 845 | 845 | 400 | 845 |
| 2025-01-16 | 856 | 865 | 855 | 865 | 1,000 | 865 |
| 2025-01-15 | 840 | 854 | 840 | 851 | 8,300 | 851 |
| 2025-01-14 | 840 | 840 | 836 | 836 | 3,200 | 836 |
| 2025-01-10 | 855 | 855 | 840 | 840 | 1,200 | 840 |
| 2025-01-09 | 856 | 857 | 856 | 857 | 1,900 | 857 |
| 2025-01-08 | 861 | 865 | 858 | 865 | 900 | 865 |
| 2025-01-07 | 875 | 875 | 861 | 861 | 500 | 861 |
| 2025-01-06 | 871 | 875 | 870 | 873 | 800 | 873 |
分割・併合履歴 ： なし