7072 (株)インティメート・マージャー 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 787 | 795 | 710 | 752 | 15,000 | 752 |
| 2025-04-03 | 818 | 818 | 791 | 815 | 1,500 | 815 |
| 2025-04-02 | 827 | 827 | 818 | 819 | 2,000 | 819 |
| 2025-04-01 | 798 | 810 | 796 | 807 | 2,300 | 807 |
| 2025-03-31 | 788 | 788 | 785 | 786 | 2,100 | 786 |
| 2025-03-28 | 783 | 796 | 783 | 788 | 2,000 | 788 |
| 2025-03-27 | 776 | 800 | 776 | 783 | 5,700 | 783 |
| 2025-03-26 | 780 | 781 | 775 | 775 | 1,400 | 775 |
| 2025-03-25 | 777 | 778 | 777 | 778 | 1,000 | 778 |
| 2025-03-24 | 778 | 780 | 770 | 777 | 2,800 | 777 |
| 2025-03-21 | 780 | 784 | 770 | 780 | 3,300 | 780 |
| 2025-03-19 | 782 | 785 | 772 | 785 | 3,100 | 785 |
| 2025-03-18 | 764 | 783 | 760 | 783 | 6,100 | 783 |
| 2025-03-17 | 769 | 769 | 749 | 766 | 2,700 | 766 |
| 2025-03-14 | 758 | 769 | 743 | 769 | 6,300 | 769 |
| 2025-03-13 | 767 | 775 | 759 | 770 | 10,300 | 770 |
| 2025-03-12 | 747 | 756 | 746 | 756 | 4,700 | 756 |
| 2025-03-11 | 746 | 748 | 730 | 747 | 5,400 | 747 |
| 2025-03-10 | 749 | 750 | 737 | 746 | 7,800 | 746 |
| 2025-03-07 | 737 | 749 | 728 | 749 | 6,000 | 749 |
| 2025-03-06 | 717 | 738 | 709 | 738 | 12,300 | 738 |
| 2025-03-05 | 713 | 713 | 696 | 708 | 3,200 | 708 |
| 2025-03-04 | 697 | 714 | 697 | 713 | 5,500 | 713 |
| 2025-03-03 | 702 | 708 | 692 | 694 | 3,800 | 694 |
| 2025-02-28 | 713 | 714 | 690 | 692 | 7,300 | 692 |
| 2025-02-27 | 704 | 710 | 704 | 708 | 3,000 | 708 |
| 2025-02-26 | 698 | 709 | 698 | 705 | 600 | 705 |
| 2025-02-25 | 717 | 718 | 694 | 707 | 4,800 | 707 |
| 2025-02-21 | 706 | 722 | 706 | 707 | 3,500 | 707 |
| 2025-02-20 | 712 | 723 | 706 | 706 | 6,600 | 706 |
| 2025-02-19 | 728 | 741 | 711 | 714 | 6,600 | 714 |
| 2025-02-18 | 743 | 743 | 720 | 728 | 9,200 | 728 |
| 2025-02-17 | 752 | 773 | 731 | 737 | 48,300 | 737 |
| 2025-02-14 | 680 | 711 | 680 | 707 | 19,100 | 707 |
| 2025-02-13 | 668 | 684 | 663 | 674 | 8,700 | 674 |
| 2025-02-12 | 651 | 671 | 651 | 671 | 4,600 | 671 |
| 2025-02-10 | 636 | 648 | 636 | 648 | 8,900 | 648 |
| 2025-02-07 | 627 | 642 | 627 | 638 | 3,000 | 638 |
| 2025-02-06 | 627 | 636 | 625 | 627 | 11,600 | 627 |
| 2025-02-05 | 641 | 644 | 630 | 637 | 5,800 | 637 |
| 2025-02-04 | 639 | 645 | 634 | 642 | 2,900 | 642 |
| 2025-02-03 | 642 | 648 | 640 | 640 | 1,700 | 640 |
| 2025-01-31 | 654 | 654 | 643 | 652 | 1,800 | 652 |
| 2025-01-30 | 640 | 654 | 640 | 654 | 500 | 654 |
| 2025-01-29 | 651 | 653 | 640 | 640 | 1,200 | 640 |
| 2025-01-28 | 650 | 651 | 640 | 651 | 1,600 | 651 |
| 2025-01-27 | 643 | 653 | 638 | 650 | 3,800 | 650 |
| 2025-01-24 | 625 | 647 | 625 | 642 | 1,600 | 642 |
| 2025-01-23 | 625 | 630 | 625 | 630 | 1,400 | 630 |
| 2025-01-22 | 626 | 636 | 623 | 623 | 4,100 | 623 |
| 2025-01-21 | 620 | 626 | 613 | 626 | 15,400 | 626 |
| 2025-01-20 | 628 | 634 | 620 | 620 | 4,000 | 620 |
| 2025-01-17 | 637 | 641 | 627 | 627 | 4,500 | 627 |
| 2025-01-16 | 636 | 645 | 616 | 636 | 11,700 | 636 |
| 2025-01-15 | 649 | 650 | 630 | 646 | 2,300 | 646 |
| 2025-01-14 | 662 | 662 | 649 | 649 | 400 | 649 |
| 2025-01-10 | 658 | 668 | 652 | 662 | 3,000 | 662 |
| 2025-01-09 | 670 | 670 | 643 | 664 | 4,200 | 664 |
| 2025-01-08 | 668 | 669 | 662 | 662 | 1,900 | 662 |
| 2025-01-07 | 652 | 677 | 649 | 664 | 5,600 | 664 |
| 2025-01-06 | 661 | 672 | 647 | 652 | 6,900 | 652 |
分割・併合履歴 ： なし