7072 (株)インティメート・マージャー 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 696 | 707 | 684 | 685 | 11,500 | 685 |
| 2024-11-20 | 699 | 707 | 696 | 696 | 8,100 | 696 |
| 2024-11-19 | 695 | 703 | 692 | 696 | 3,400 | 696 |
| 2024-11-18 | 696 | 709 | 695 | 696 | 6,400 | 696 |
| 2024-11-15 | 708 | 710 | 688 | 700 | 10,000 | 700 |
| 2024-11-14 | 721 | 722 | 702 | 710 | 7,500 | 710 |
| 2024-11-13 | 727 | 728 | 704 | 725 | 4,300 | 725 |
| 2024-11-12 | 739 | 739 | 723 | 727 | 2,400 | 727 |
| 2024-11-11 | 730 | 739 | 730 | 738 | 3,000 | 738 |
| 2024-11-08 | 724 | 730 | 723 | 730 | 1,100 | 730 |
| 2024-11-07 | 731 | 731 | 725 | 725 | 3,300 | 725 |
| 2024-11-06 | 734 | 735 | 714 | 730 | 7,000 | 730 |
| 2024-11-05 | 730 | 732 | 720 | 729 | 2,100 | 729 |
| 2024-11-01 | 722 | 733 | 720 | 730 | 2,500 | 730 |
| 2024-10-31 | 710 | 725 | 710 | 724 | 4,400 | 724 |
| 2024-10-30 | 713 | 723 | 713 | 718 | 2,600 | 718 |
| 2024-10-29 | 732 | 732 | 685 | 713 | 7,000 | 713 |
| 2024-10-28 | 724 | 739 | 723 | 732 | 2,600 | 732 |
| 2024-10-25 | 709 | 735 | 709 | 728 | 5,400 | 728 |
| 2024-10-24 | 704 | 722 | 704 | 722 | 2,400 | 722 |
| 2024-10-23 | 697 | 728 | 697 | 713 | 10,900 | 713 |
| 2024-10-22 | 708 | 710 | 691 | 702 | 12,200 | 702 |
| 2024-10-21 | 722 | 722 | 687 | 700 | 55,900 | 700 |
| 2024-10-18 | 737 | 745 | 730 | 743 | 4,700 | 743 |
| 2024-10-17 | 753 | 753 | 738 | 751 | 3,000 | 751 |
| 2024-10-16 | 748 | 750 | 739 | 748 | 1,100 | 748 |
| 2024-10-15 | 746 | 756 | 742 | 748 | 3,400 | 748 |
| 2024-10-11 | 739 | 752 | 737 | 746 | 1,800 | 746 |
| 2024-10-10 | 742 | 747 | 737 | 740 | 2,300 | 740 |
| 2024-10-09 | 740 | 746 | 732 | 740 | 3,000 | 740 |
| 2024-10-08 | 734 | 743 | 728 | 737 | 5,700 | 737 |
| 2024-10-07 | 730 | 755 | 730 | 741 | 7,900 | 741 |
| 2024-10-04 | 750 | 755 | 739 | 751 | 4,200 | 751 |
| 2024-10-03 | 748 | 756 | 737 | 749 | 5,600 | 749 |
| 2024-10-02 | 731 | 747 | 721 | 747 | 8,400 | 747 |
| 2024-10-01 | 740 | 750 | 730 | 744 | 9,000 | 744 |
| 2024-09-30 | 731 | 740 | 720 | 740 | 2,500 | 740 |
| 2024-09-27 | 736 | 754 | 736 | 746 | 3,200 | 746 |
| 2024-09-26 | 746 | 758 | 727 | 738 | 6,300 | 738 |
| 2024-09-25 | 752 | 756 | 733 | 751 | 4,100 | 751 |
| 2024-09-24 | 740 | 758 | 740 | 751 | 4,900 | 751 |
| 2024-09-20 | 733 | 749 | 733 | 748 | 3,800 | 748 |
| 2024-09-19 | 753 | 766 | 722 | 737 | 5,100 | 737 |
| 2024-09-18 | 752 | 752 | 731 | 752 | 6,200 | 752 |
| 2024-09-17 | 725 | 749 | 725 | 749 | 4,400 | 749 |
| 2024-09-13 | 739 | 750 | 715 | 728 | 17,200 | 728 |
| 2024-09-12 | 737 | 755 | 731 | 742 | 4,900 | 742 |
| 2024-09-11 | 755 | 755 | 733 | 737 | 10,300 | 737 |
| 2024-09-10 | 735 | 772 | 733 | 753 | 13,400 | 753 |
| 2024-09-09 | 720 | 755 | 711 | 735 | 14,400 | 735 |
| 2024-09-06 | 771 | 774 | 696 | 739 | 17,400 | 739 |
| 2024-09-05 | 765 | 774 | 760 | 771 | 6,200 | 771 |
| 2024-09-04 | 755 | 787 | 755 | 774 | 18,700 | 774 |
| 2024-09-03 | 763 | 776 | 761 | 770 | 5,500 | 770 |
| 2024-09-02 | 761 | 774 | 754 | 764 | 8,700 | 764 |
| 2024-08-30 | 747 | 768 | 746 | 761 | 2,500 | 761 |
| 2024-08-29 | 752 | 772 | 742 | 754 | 5,300 | 754 |
| 2024-08-28 | 776 | 800 | 755 | 759 | 15,300 | 759 |
| 2024-08-27 | 776 | 791 | 776 | 779 | 2,900 | 779 |
| 2024-08-26 | 794 | 804 | 775 | 776 | 4,700 | 776 |
| 2024-08-23 | 780 | 790 | 765 | 765 | 4,800 | 765 |
| 2024-08-22 | 785 | 795 | 757 | 782 | 12,900 | 782 |
| 2024-08-21 | 777 | 810 | 770 | 790 | 19,000 | 790 |
| 2024-08-20 | 729 | 777 | 723 | 770 | 20,500 | 770 |
| 2024-08-19 | 736 | 740 | 722 | 737 | 10,200 | 737 |
| 2024-08-16 | 745 | 746 | 716 | 721 | 10,900 | 721 |
| 2024-08-15 | 766 | 766 | 725 | 738 | 38,600 | 738 |
| 2024-08-14 | 764 | 810 | 764 | 805 | 20,500 | 805 |
| 2024-08-13 | 753 | 838 | 753 | 824 | 9,800 | 824 |
| 2024-08-09 | 744 | 808 | 744 | 764 | 18,300 | 764 |
| 2024-08-08 | 719 | 743 | 692 | 734 | 21,400 | 734 |
| 2024-08-07 | 720 | 729 | 679 | 707 | 34,300 | 707 |
| 2024-08-06 | 814 | 830 | 639 | 700 | 157,800 | 700 |
| 2024-08-05 | 972 | 972 | 784 | 784 | 40,900 | 784 |
| 2024-08-02 | 1,003 | 1,029 | 993 | 1,029 | 14,800 | 1,029 |
| 2024-08-01 | 1,078 | 1,078 | 1,031 | 1,036 | 3,100 | 1,036 |
| 2024-07-31 | 1,040 | 1,070 | 1,021 | 1,068 | 7,300 | 1,068 |
| 2024-07-30 | 1,061 | 1,073 | 1,002 | 1,052 | 12,200 | 1,052 |
| 2024-07-29 | 1,077 | 1,077 | 1,050 | 1,071 | 4,300 | 1,071 |
| 2024-07-26 | 1,019 | 1,075 | 1,017 | 1,060 | 5,600 | 1,060 |
| 2024-07-25 | 1,002 | 1,027 | 1,002 | 1,019 | 16,600 | 1,019 |
| 2024-07-24 | 1,106 | 1,110 | 1,065 | 1,067 | 15,200 | 1,067 |
| 2024-07-23 | 1,185 | 1,223 | 1,080 | 1,113 | 37,700 | 1,113 |
| 2024-07-22 | 1,234 | 1,234 | 1,180 | 1,181 | 6,700 | 1,181 |
| 2024-07-19 | 1,243 | 1,263 | 1,218 | 1,234 | 3,600 | 1,234 |
| 2024-07-18 | 1,240 | 1,268 | 1,238 | 1,249 | 3,800 | 1,249 |
| 2024-07-17 | 1,295 | 1,317 | 1,244 | 1,268 | 15,600 | 1,268 |
| 2024-07-16 | 1,304 | 1,320 | 1,278 | 1,292 | 21,000 | 1,292 |
| 2024-07-12 | 1,265 | 1,305 | 1,235 | 1,295 | 21,100 | 1,295 |
| 2024-07-11 | 1,204 | 1,280 | 1,198 | 1,280 | 46,200 | 1,280 |
| 2024-07-10 | 1,107 | 1,190 | 1,107 | 1,185 | 19,300 | 1,185 |
| 2024-07-09 | 1,125 | 1,135 | 1,100 | 1,117 | 8,200 | 1,117 |
| 2024-07-08 | 1,132 | 1,149 | 1,127 | 1,127 | 17,100 | 1,127 |
| 2024-07-05 | 1,150 | 1,353 | 1,126 | 1,130 | 262,600 | 1,130 |
| 2024-07-04 | 1,136 | 1,136 | 1,116 | 1,123 | 1,000 | 1,123 |
| 2024-07-03 | 1,127 | 1,136 | 1,104 | 1,133 | 4,100 | 1,133 |
| 2024-07-02 | 1,137 | 1,137 | 1,116 | 1,124 | 1,100 | 1,124 |
| 2024-07-01 | 1,144 | 1,144 | 1,115 | 1,135 | 2,600 | 1,135 |
| 2024-06-28 | 1,160 | 1,160 | 1,111 | 1,135 | 3,600 | 1,135 |
| 2024-06-27 | 1,133 | 1,140 | 1,105 | 1,134 | 4,100 | 1,134 |
| 2024-06-26 | 1,131 | 1,140 | 1,120 | 1,140 | 2,700 | 1,140 |
| 2024-06-25 | 1,078 | 1,160 | 1,076 | 1,140 | 14,700 | 1,140 |
| 2024-06-24 | 1,062 | 1,080 | 1,040 | 1,076 | 3,400 | 1,076 |
| 2024-06-21 | 1,068 | 1,068 | 1,052 | 1,068 | 1,800 | 1,068 |
| 2024-06-20 | 1,070 | 1,077 | 1,056 | 1,069 | 4,100 | 1,069 |
| 2024-06-19 | 1,094 | 1,094 | 1,066 | 1,087 | 4,100 | 1,087 |
| 2024-06-18 | 1,098 | 1,098 | 1,062 | 1,089 | 2,400 | 1,089 |
| 2024-06-17 | 1,076 | 1,078 | 1,068 | 1,075 | 1,700 | 1,075 |
| 2024-06-14 | 1,107 | 1,107 | 1,064 | 1,088 | 1,500 | 1,088 |
| 2024-06-13 | 1,091 | 1,107 | 1,076 | 1,094 | 3,400 | 1,094 |
| 2024-06-12 | 1,079 | 1,091 | 1,071 | 1,091 | 2,600 | 1,091 |
| 2024-06-11 | 1,086 | 1,101 | 1,062 | 1,091 | 3,300 | 1,091 |
| 2024-06-10 | 1,099 | 1,099 | 1,070 | 1,086 | 3,600 | 1,086 |
| 2024-06-07 | 1,021 | 1,125 | 1,021 | 1,108 | 12,100 | 1,108 |
| 2024-06-06 | 1,064 | 1,067 | 1,050 | 1,051 | 2,500 | 1,051 |
| 2024-06-05 | 1,046 | 1,060 | 1,021 | 1,060 | 6,400 | 1,060 |
| 2024-06-04 | 1,049 | 1,055 | 1,020 | 1,046 | 2,200 | 1,046 |
| 2024-06-03 | 1,045 | 1,059 | 1,020 | 1,050 | 3,900 | 1,050 |
| 2024-05-31 | 1,010 | 1,022 | 1,005 | 1,021 | 700 | 1,021 |
| 2024-05-30 | 993 | 1,021 | 991 | 1,018 | 2,500 | 1,018 |
| 2024-05-29 | 1,012 | 1,022 | 981 | 992 | 7,100 | 992 |
| 2024-05-28 | 1,022 | 1,030 | 1,015 | 1,027 | 1,200 | 1,027 |
| 2024-05-27 | 1,022 | 1,022 | 1,004 | 1,020 | 3,400 | 1,020 |
| 2024-05-24 | 1,020 | 1,034 | 1,000 | 1,023 | 600 | 1,023 |
| 2024-05-23 | 1,050 | 1,050 | 1,000 | 1,020 | 12,100 | 1,020 |
| 2024-05-22 | 1,052 | 1,080 | 1,052 | 1,052 | 3,000 | 1,052 |
| 2024-05-21 | 1,069 | 1,079 | 1,045 | 1,051 | 4,200 | 1,051 |
| 2024-05-20 | 1,035 | 1,069 | 1,035 | 1,069 | 4,900 | 1,069 |
| 2024-05-17 | 1,032 | 1,035 | 1,032 | 1,035 | 1,400 | 1,035 |
| 2024-05-16 | 1,054 | 1,080 | 1,032 | 1,032 | 7,000 | 1,032 |
| 2024-05-15 | 1,128 | 1,128 | 1,084 | 1,084 | 2,800 | 1,084 |
| 2024-05-14 | 1,120 | 1,120 | 1,109 | 1,118 | 1,800 | 1,118 |
| 2024-05-13 | 1,116 | 1,122 | 1,083 | 1,122 | 1,800 | 1,122 |
| 2024-05-10 | 1,129 | 1,129 | 1,116 | 1,116 | 300 | 1,116 |
| 2024-05-09 | 1,108 | 1,128 | 1,101 | 1,101 | 1,900 | 1,101 |
| 2024-05-08 | 1,119 | 1,119 | 1,098 | 1,106 | 2,800 | 1,106 |
| 2024-05-07 | 1,086 | 1,117 | 1,086 | 1,091 | 1,100 | 1,091 |
| 2024-05-02 | 1,082 | 1,082 | 1,072 | 1,075 | 3,100 | 1,075 |
| 2024-05-01 | 1,132 | 1,132 | 1,080 | 1,092 | 8,000 | 1,092 |
| 2024-04-30 | 1,050 | 1,130 | 1,040 | 1,130 | 3,800 | 1,130 |
| 2024-04-26 | 1,085 | 1,085 | 1,045 | 1,045 | 5,400 | 1,045 |
| 2024-04-25 | 1,109 | 1,109 | 1,054 | 1,084 | 9,700 | 1,084 |
| 2024-04-24 | 1,139 | 1,150 | 1,100 | 1,109 | 11,700 | 1,109 |
| 2024-04-23 | 1,157 | 1,181 | 1,130 | 1,131 | 4,100 | 1,131 |
| 2024-04-22 | 1,139 | 1,199 | 1,139 | 1,151 | 5,500 | 1,151 |
| 2024-04-19 | 1,216 | 1,216 | 1,121 | 1,169 | 18,000 | 1,169 |
| 2024-04-18 | 1,229 | 1,229 | 1,196 | 1,205 | 800 | 1,205 |
| 2024-04-17 | 1,194 | 1,234 | 1,156 | 1,223 | 7,600 | 1,223 |
| 2024-04-16 | 1,230 | 1,230 | 1,193 | 1,194 | 13,900 | 1,194 |
| 2024-04-15 | 1,260 | 1,291 | 1,240 | 1,244 | 3,700 | 1,244 |
| 2024-04-12 | 1,258 | 1,273 | 1,233 | 1,260 | 9,600 | 1,260 |
| 2024-04-11 | 1,285 | 1,285 | 1,256 | 1,256 | 2,000 | 1,256 |
| 2024-04-10 | 1,306 | 1,306 | 1,260 | 1,277 | 1,700 | 1,277 |
| 2024-04-09 | 1,265 | 1,304 | 1,245 | 1,302 | 10,000 | 1,302 |
| 2024-04-08 | 1,254 | 1,266 | 1,241 | 1,266 | 8,200 | 1,266 |
| 2024-04-05 | 1,251 | 1,299 | 1,215 | 1,254 | 9,100 | 1,254 |
| 2024-04-04 | 1,307 | 1,316 | 1,257 | 1,270 | 16,600 | 1,270 |
| 2024-04-03 | 1,360 | 1,360 | 1,305 | 1,315 | 28,600 | 1,315 |
| 2024-04-02 | 1,370 | 1,429 | 1,367 | 1,372 | 12,400 | 1,372 |
| 2024-04-01 | 1,406 | 1,437 | 1,368 | 1,370 | 17,100 | 1,370 |
| 2024-03-29 | 1,401 | 1,410 | 1,374 | 1,395 | 6,600 | 1,395 |
| 2024-03-28 | 1,390 | 1,410 | 1,366 | 1,389 | 15,500 | 1,389 |
| 2024-03-27 | 1,356 | 1,396 | 1,353 | 1,353 | 22,900 | 1,353 |
| 2024-03-26 | 1,420 | 1,460 | 1,352 | 1,356 | 32,200 | 1,356 |
| 2024-03-25 | 1,474 | 1,505 | 1,405 | 1,417 | 39,300 | 1,417 |
| 2024-03-22 | 1,432 | 1,472 | 1,407 | 1,448 | 39,100 | 1,448 |
| 2024-03-21 | 1,336 | 1,450 | 1,332 | 1,425 | 62,400 | 1,425 |
| 2024-03-19 | 1,307 | 1,527 | 1,279 | 1,333 | 263,100 | 1,333 |
| 2024-03-18 | 1,233 | 1,300 | 1,215 | 1,279 | 48,000 | 1,279 |
| 2024-03-15 | 1,255 | 1,258 | 1,204 | 1,204 | 31,200 | 1,204 |
| 2024-03-14 | 1,139 | 1,284 | 1,135 | 1,253 | 60,600 | 1,253 |
| 2024-03-13 | 1,131 | 1,147 | 1,118 | 1,142 | 17,900 | 1,142 |
| 2024-03-12 | 1,057 | 1,113 | 1,046 | 1,101 | 20,000 | 1,101 |
| 2024-03-11 | 1,119 | 1,124 | 1,072 | 1,072 | 15,600 | 1,072 |
| 2024-03-08 | 1,154 | 1,154 | 1,130 | 1,149 | 8,500 | 1,149 |
| 2024-03-07 | 1,102 | 1,147 | 1,100 | 1,147 | 15,200 | 1,147 |
| 2024-03-06 | 1,160 | 1,160 | 1,105 | 1,108 | 12,600 | 1,108 |
| 2024-03-05 | 1,080 | 1,182 | 1,045 | 1,132 | 48,300 | 1,132 |
| 2024-03-04 | 1,009 | 1,063 | 996 | 1,062 | 24,600 | 1,062 |
| 2024-03-01 | 1,009 | 1,023 | 990 | 994 | 13,300 | 994 |
| 2024-02-29 | 1,016 | 1,036 | 1,006 | 1,016 | 10,500 | 1,016 |
| 2024-02-28 | 1,019 | 1,040 | 1,016 | 1,032 | 5,500 | 1,032 |
| 2024-02-27 | 1,025 | 1,033 | 1,016 | 1,027 | 7,300 | 1,027 |
| 2024-02-26 | 1,014 | 1,022 | 1,010 | 1,021 | 3,600 | 1,021 |
| 2024-02-22 | 1,044 | 1,044 | 1,001 | 1,014 | 5,400 | 1,014 |
| 2024-02-21 | 1,027 | 1,048 | 1,011 | 1,022 | 7,100 | 1,022 |
| 2024-02-20 | 1,028 | 1,049 | 1,022 | 1,034 | 4,100 | 1,034 |
| 2024-02-19 | 993 | 1,041 | 979 | 1,031 | 23,000 | 1,031 |
| 2024-02-16 | 936 | 989 | 936 | 982 | 14,000 | 982 |
| 2024-02-15 | 969 | 970 | 930 | 943 | 91,100 | 943 |
| 2024-02-14 | 1,039 | 1,039 | 981 | 996 | 28,700 | 996 |
| 2024-02-13 | 1,032 | 1,037 | 1,019 | 1,036 | 8,800 | 1,036 |
| 2024-02-09 | 1,062 | 1,070 | 1,023 | 1,032 | 13,700 | 1,032 |
| 2024-02-08 | 1,097 | 1,119 | 1,041 | 1,068 | 45,000 | 1,068 |
| 2024-02-07 | 1,089 | 1,103 | 1,080 | 1,100 | 4,000 | 1,100 |
| 2024-02-06 | 1,090 | 1,102 | 1,083 | 1,102 | 3,200 | 1,102 |
| 2024-02-05 | 1,120 | 1,120 | 1,090 | 1,100 | 10,000 | 1,100 |
| 2024-02-02 | 1,098 | 1,103 | 1,095 | 1,100 | 3,300 | 1,100 |
| 2024-02-01 | 1,082 | 1,114 | 1,082 | 1,098 | 6,700 | 1,098 |
| 2024-01-31 | 1,086 | 1,108 | 1,084 | 1,105 | 6,400 | 1,105 |
| 2024-01-30 | 1,104 | 1,117 | 1,084 | 1,095 | 11,500 | 1,095 |
| 2024-01-29 | 1,094 | 1,115 | 1,094 | 1,102 | 12,300 | 1,102 |
| 2024-01-26 | 1,097 | 1,101 | 1,080 | 1,097 | 10,200 | 1,097 |
| 2024-01-25 | 1,089 | 1,100 | 1,085 | 1,093 | 4,400 | 1,093 |
| 2024-01-24 | 1,100 | 1,110 | 1,078 | 1,094 | 8,500 | 1,094 |
| 2024-01-23 | 1,105 | 1,109 | 1,080 | 1,100 | 6,500 | 1,100 |
| 2024-01-22 | 1,097 | 1,114 | 1,082 | 1,105 | 7,500 | 1,105 |
| 2024-01-19 | 1,080 | 1,092 | 1,070 | 1,092 | 2,600 | 1,092 |
| 2024-01-18 | 1,069 | 1,084 | 1,069 | 1,077 | 5,200 | 1,077 |
| 2024-01-17 | 1,076 | 1,083 | 1,057 | 1,071 | 3,600 | 1,071 |
| 2024-01-16 | 1,079 | 1,095 | 1,063 | 1,077 | 9,200 | 1,077 |
| 2024-01-15 | 1,079 | 1,102 | 1,064 | 1,079 | 21,700 | 1,079 |
| 2024-01-12 | 1,078 | 1,078 | 1,034 | 1,053 | 15,400 | 1,053 |
| 2024-01-11 | 1,105 | 1,105 | 1,079 | 1,085 | 13,900 | 1,085 |
| 2024-01-10 | 1,100 | 1,110 | 1,082 | 1,104 | 15,300 | 1,104 |
| 2024-01-09 | 1,118 | 1,119 | 1,098 | 1,100 | 10,800 | 1,100 |
| 2024-01-05 | 1,108 | 1,114 | 1,078 | 1,100 | 20,100 | 1,100 |
| 2024-01-04 | 1,067 | 1,115 | 1,062 | 1,108 | 8,300 | 1,108 |
分割・併合履歴 ： なし
