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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
