7078 INCLUSIVE(株) 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 | 466 | 475 | 462 | 469 | 15,000 | 469 |
| 2024-11-20 | 451 | 470 | 451 | 466 | 21,200 | 466 |
| 2024-11-19 | 449 | 459 | 449 | 451 | 12,000 | 451 |
| 2024-11-18 | 455 | 458 | 449 | 449 | 19,300 | 449 |
| 2024-11-15 | 455 | 475 | 452 | 462 | 34,200 | 462 |
| 2024-11-14 | 472 | 480 | 467 | 469 | 18,700 | 469 |
| 2024-11-13 | 465 | 475 | 460 | 468 | 10,500 | 468 |
| 2024-11-12 | 478 | 493 | 465 | 465 | 38,300 | 465 |
| 2024-11-11 | 487 | 489 | 476 | 479 | 11,500 | 479 |
| 2024-11-08 | 498 | 498 | 482 | 487 | 10,500 | 487 |
| 2024-11-07 | 490 | 497 | 485 | 497 | 19,200 | 497 |
| 2024-11-06 | 491 | 493 | 484 | 490 | 10,100 | 490 |
| 2024-11-05 | 489 | 496 | 479 | 494 | 13,000 | 494 |
| 2024-11-01 | 476 | 489 | 475 | 489 | 13,400 | 489 |
| 2024-10-31 | 474 | 482 | 474 | 482 | 7,000 | 482 |
| 2024-10-30 | 479 | 484 | 473 | 475 | 32,100 | 475 |
| 2024-10-29 | 476 | 487 | 469 | 475 | 29,000 | 475 |
| 2024-10-28 | 464 | 475 | 457 | 475 | 25,800 | 475 |
| 2024-10-25 | 471 | 475 | 454 | 465 | 22,200 | 465 |
| 2024-10-24 | 481 | 482 | 455 | 465 | 28,600 | 465 |
| 2024-10-23 | 502 | 502 | 480 | 480 | 17,300 | 480 |
| 2024-10-22 | 517 | 517 | 496 | 497 | 26,200 | 497 |
| 2024-10-21 | 513 | 518 | 509 | 510 | 5,700 | 510 |
| 2024-10-18 | 510 | 516 | 510 | 510 | 4,400 | 510 |
| 2024-10-17 | 509 | 514 | 509 | 510 | 4,700 | 510 |
| 2024-10-16 | 518 | 520 | 509 | 512 | 5,400 | 512 |
| 2024-10-15 | 517 | 520 | 506 | 520 | 9,800 | 520 |
| 2024-10-11 | 513 | 520 | 511 | 514 | 7,900 | 514 |
| 2024-10-10 | 525 | 525 | 512 | 513 | 22,200 | 513 |
| 2024-10-09 | 524 | 525 | 521 | 525 | 5,800 | 525 |
| 2024-10-08 | 528 | 528 | 521 | 524 | 10,100 | 524 |
| 2024-10-07 | 542 | 542 | 530 | 530 | 11,500 | 530 |
| 2024-10-04 | 540 | 585 | 521 | 542 | 93,100 | 542 |
| 2024-10-03 | 535 | 540 | 526 | 530 | 15,600 | 530 |
| 2024-10-02 | 536 | 537 | 516 | 518 | 20,800 | 518 |
| 2024-10-01 | 524 | 538 | 524 | 526 | 6,500 | 526 |
| 2024-09-30 | 522 | 535 | 513 | 523 | 48,100 | 523 |
| 2024-09-27 | 560 | 569 | 536 | 562 | 36,300 | 562 |
| 2024-09-26 | 538 | 557 | 523 | 530 | 21,600 | 530 |
| 2024-09-25 | 534 | 544 | 520 | 535 | 15,100 | 535 |
| 2024-09-24 | 540 | 542 | 525 | 525 | 21,400 | 525 |
| 2024-09-20 | 542 | 551 | 521 | 540 | 17,600 | 540 |
| 2024-09-19 | 516 | 561 | 516 | 522 | 57,100 | 522 |
| 2024-09-18 | 515 | 538 | 514 | 514 | 9,500 | 514 |
| 2024-09-17 | 523 | 525 | 512 | 514 | 9,300 | 514 |
| 2024-09-13 | 532 | 532 | 521 | 525 | 8,900 | 525 |
| 2024-09-12 | 521 | 543 | 521 | 535 | 15,600 | 535 |
| 2024-09-11 | 537 | 550 | 514 | 518 | 37,000 | 518 |
| 2024-09-10 | 540 | 551 | 538 | 545 | 7,500 | 545 |
| 2024-09-09 | 532 | 549 | 528 | 540 | 31,500 | 540 |
| 2024-09-06 | 569 | 580 | 550 | 552 | 29,600 | 552 |
| 2024-09-05 | 560 | 585 | 556 | 564 | 20,700 | 564 |
| 2024-09-04 | 560 | 578 | 552 | 562 | 36,400 | 562 |
| 2024-09-03 | 546 | 591 | 546 | 584 | 34,900 | 584 |
| 2024-09-02 | 540 | 556 | 539 | 550 | 13,000 | 550 |
| 2024-08-30 | 536 | 550 | 536 | 541 | 13,600 | 541 |
| 2024-08-29 | 550 | 557 | 543 | 543 | 9,000 | 543 |
| 2024-08-28 | 565 | 565 | 546 | 557 | 5,600 | 557 |
| 2024-08-27 | 549 | 565 | 546 | 555 | 17,800 | 555 |
| 2024-08-26 | 526 | 561 | 526 | 554 | 26,000 | 554 |
| 2024-08-23 | 534 | 553 | 519 | 526 | 28,500 | 526 |
| 2024-08-22 | 534 | 542 | 532 | 532 | 9,700 | 532 |
| 2024-08-21 | 527 | 548 | 527 | 532 | 10,900 | 532 |
| 2024-08-20 | 521 | 537 | 521 | 528 | 29,500 | 528 |
| 2024-08-19 | 520 | 530 | 503 | 511 | 13,600 | 511 |
| 2024-08-16 | 511 | 525 | 511 | 521 | 18,900 | 521 |
| 2024-08-15 | 532 | 532 | 506 | 508 | 46,100 | 508 |
| 2024-08-14 | 512 | 538 | 498 | 522 | 53,900 | 522 |
| 2024-08-13 | 525 | 560 | 523 | 542 | 45,800 | 542 |
| 2024-08-09 | 500 | 528 | 495 | 510 | 42,900 | 510 |
| 2024-08-08 | 491 | 506 | 471 | 497 | 55,700 | 497 |
| 2024-08-07 | 473 | 510 | 465 | 492 | 66,700 | 492 |
| 2024-08-06 | 522 | 522 | 484 | 484 | 55,800 | 484 |
| 2024-08-05 | 496 | 500 | 451 | 451 | 157,600 | 451 |
| 2024-08-02 | 580 | 589 | 549 | 551 | 96,900 | 551 |
| 2024-08-01 | 650 | 654 | 605 | 612 | 73,000 | 612 |
| 2024-07-31 | 654 | 663 | 645 | 650 | 27,500 | 650 |
| 2024-07-30 | 658 | 664 | 652 | 655 | 12,300 | 655 |
| 2024-07-29 | 661 | 669 | 658 | 660 | 14,100 | 660 |
| 2024-07-26 | 651 | 663 | 649 | 659 | 21,500 | 659 |
| 2024-07-25 | 651 | 669 | 651 | 652 | 35,300 | 652 |
| 2024-07-24 | 670 | 681 | 663 | 670 | 18,500 | 670 |
| 2024-07-23 | 676 | 689 | 664 | 670 | 24,700 | 670 |
| 2024-07-22 | 693 | 693 | 662 | 676 | 31,700 | 676 |
| 2024-07-19 | 714 | 715 | 691 | 694 | 30,800 | 694 |
| 2024-07-18 | 732 | 739 | 709 | 720 | 21,700 | 720 |
| 2024-07-17 | 738 | 738 | 729 | 736 | 19,400 | 736 |
| 2024-07-16 | 721 | 732 | 719 | 728 | 24,000 | 728 |
| 2024-07-12 | 714 | 725 | 713 | 724 | 13,300 | 724 |
| 2024-07-11 | 731 | 731 | 707 | 717 | 24,100 | 717 |
| 2024-07-10 | 725 | 740 | 716 | 726 | 36,000 | 726 |
| 2024-07-09 | 711 | 725 | 709 | 717 | 24,500 | 717 |
| 2024-07-08 | 710 | 722 | 705 | 711 | 21,600 | 711 |
| 2024-07-05 | 721 | 750 | 706 | 716 | 138,000 | 716 |
| 2024-07-04 | 694 | 703 | 691 | 694 | 19,700 | 694 |
| 2024-07-03 | 696 | 709 | 690 | 693 | 20,300 | 693 |
| 2024-07-02 | 688 | 700 | 688 | 690 | 14,200 | 690 |
| 2024-07-01 | 718 | 718 | 688 | 688 | 36,500 | 688 |
| 2024-06-28 | 727 | 728 | 702 | 705 | 59,700 | 705 |
| 2024-06-27 | 697 | 733 | 681 | 712 | 120,500 | 712 |
| 2024-06-26 | 655 | 680 | 655 | 671 | 41,500 | 671 |
| 2024-06-25 | 649 | 662 | 649 | 653 | 11,100 | 653 |
| 2024-06-24 | 646 | 678 | 645 | 651 | 52,600 | 651 |
| 2024-06-21 | 643 | 654 | 643 | 645 | 9,300 | 645 |
| 2024-06-20 | 644 | 664 | 640 | 647 | 7,200 | 647 |
| 2024-06-19 | 642 | 660 | 642 | 646 | 27,000 | 646 |
| 2024-06-18 | 647 | 661 | 640 | 645 | 14,900 | 645 |
| 2024-06-17 | 645 | 650 | 639 | 645 | 22,300 | 645 |
| 2024-06-14 | 641 | 674 | 641 | 655 | 55,300 | 655 |
| 2024-06-13 | 651 | 657 | 647 | 653 | 11,600 | 653 |
| 2024-06-12 | 648 | 653 | 639 | 650 | 14,100 | 650 |
| 2024-06-11 | 653 | 653 | 635 | 638 | 18,700 | 638 |
| 2024-06-10 | 639 | 652 | 639 | 652 | 15,400 | 652 |
| 2024-06-07 | 650 | 659 | 640 | 642 | 33,700 | 642 |
| 2024-06-06 | 719 | 719 | 652 | 652 | 111,400 | 652 |
| 2024-06-05 | 713 | 720 | 704 | 705 | 16,100 | 705 |
| 2024-06-04 | 695 | 719 | 694 | 715 | 30,400 | 715 |
| 2024-06-03 | 701 | 702 | 690 | 693 | 11,500 | 693 |
| 2024-05-31 | 675 | 700 | 675 | 700 | 22,900 | 700 |
| 2024-05-30 | 659 | 678 | 659 | 675 | 38,700 | 675 |
| 2024-05-29 | 693 | 696 | 669 | 669 | 33,600 | 669 |
| 2024-05-28 | 686 | 710 | 686 | 695 | 38,400 | 695 |
| 2024-05-27 | 689 | 699 | 681 | 686 | 19,100 | 686 |
| 2024-05-24 | 717 | 729 | 687 | 687 | 89,500 | 687 |
| 2024-05-23 | 720 | 797 | 713 | 735 | 223,300 | 735 |
| 2024-05-22 | 725 | 740 | 712 | 720 | 29,600 | 720 |
| 2024-05-21 | 747 | 782 | 734 | 734 | 142,800 | 734 |
| 2024-05-20 | 710 | 742 | 698 | 732 | 119,300 | 732 |
| 2024-05-17 | 645 | 725 | 645 | 707 | 331,200 | 707 |
| 2024-05-16 | 666 | 668 | 638 | 645 | 24,700 | 645 |
| 2024-05-15 | 656 | 677 | 634 | 667 | 74,100 | 667 |
| 2024-05-14 | 611 | 640 | 611 | 640 | 82,100 | 640 |
| 2024-05-13 | 633 | 633 | 625 | 625 | 21,600 | 625 |
| 2024-05-10 | 644 | 648 | 630 | 630 | 26,200 | 630 |
| 2024-05-09 | 651 | 652 | 639 | 643 | 13,500 | 643 |
| 2024-05-08 | 648 | 661 | 643 | 645 | 25,300 | 645 |
| 2024-05-07 | 636 | 648 | 636 | 644 | 14,700 | 644 |
| 2024-05-02 | 636 | 640 | 631 | 633 | 17,700 | 633 |
| 2024-05-01 | 645 | 645 | 632 | 641 | 18,500 | 641 |
| 2024-04-30 | 651 | 651 | 641 | 644 | 19,500 | 644 |
| 2024-04-26 | 668 | 668 | 646 | 651 | 25,200 | 651 |
| 2024-04-25 | 662 | 676 | 660 | 668 | 45,900 | 668 |
| 2024-04-24 | 663 | 673 | 660 | 665 | 31,400 | 665 |
| 2024-04-23 | 658 | 665 | 653 | 655 | 17,000 | 655 |
| 2024-04-22 | 650 | 688 | 645 | 661 | 99,400 | 661 |
| 2024-04-19 | 668 | 670 | 648 | 651 | 41,100 | 651 |
| 2024-04-18 | 658 | 684 | 654 | 677 | 29,400 | 677 |
| 2024-04-17 | 670 | 670 | 655 | 661 | 31,200 | 661 |
| 2024-04-16 | 670 | 673 | 663 | 667 | 40,300 | 667 |
| 2024-04-15 | 672 | 680 | 671 | 679 | 19,900 | 679 |
| 2024-04-12 | 697 | 697 | 681 | 681 | 23,300 | 681 |
| 2024-04-11 | 710 | 710 | 685 | 690 | 29,600 | 690 |
| 2024-04-10 | 695 | 714 | 695 | 710 | 41,300 | 710 |
| 2024-04-09 | 698 | 698 | 684 | 695 | 29,300 | 695 |
| 2024-04-08 | 683 | 704 | 683 | 702 | 37,400 | 702 |
| 2024-04-05 | 691 | 696 | 672 | 678 | 87,900 | 678 |
| 2024-04-04 | 710 | 719 | 690 | 702 | 79,800 | 702 |
| 2024-04-03 | 704 | 716 | 697 | 704 | 44,900 | 704 |
| 2024-04-02 | 734 | 734 | 711 | 711 | 50,300 | 711 |
| 2024-04-01 | 768 | 770 | 735 | 736 | 22,800 | 736 |
| 2024-03-29 | 743 | 755 | 743 | 755 | 20,500 | 755 |
| 2024-03-28 | 752 | 760 | 738 | 740 | 44,700 | 740 |
| 2024-03-27 | 755 | 785 | 748 | 756 | 109,500 | 756 |
| 2024-03-26 | 741 | 766 | 723 | 749 | 291,500 | 749 |
| 2024-03-25 | 732 | 760 | 730 | 749 | 55,400 | 749 |
| 2024-03-22 | 738 | 738 | 722 | 733 | 29,400 | 733 |
| 2024-03-21 | 733 | 748 | 731 | 737 | 35,000 | 737 |
| 2024-03-19 | 752 | 752 | 720 | 730 | 71,200 | 730 |
| 2024-03-18 | 740 | 747 | 732 | 742 | 49,200 | 742 |
| 2024-03-15 | 765 | 769 | 738 | 741 | 94,000 | 741 |
| 2024-03-14 | 756 | 808 | 751 | 775 | 227,600 | 775 |
| 2024-03-13 | 764 | 787 | 754 | 759 | 55,900 | 759 |
| 2024-03-12 | 747 | 758 | 737 | 756 | 43,600 | 756 |
| 2024-03-11 | 766 | 775 | 746 | 746 | 71,300 | 746 |
| 2024-03-08 | 780 | 790 | 762 | 780 | 140,500 | 780 |
| 2024-03-07 | 818 | 821 | 794 | 794 | 81,200 | 794 |
| 2024-03-06 | 785 | 818 | 778 | 811 | 96,200 | 811 |
| 2024-03-05 | 799 | 799 | 767 | 785 | 104,200 | 785 |
| 2024-03-04 | 790 | 807 | 781 | 800 | 72,000 | 800 |
| 2024-03-01 | 803 | 803 | 780 | 790 | 68,000 | 790 |
| 2024-02-29 | 795 | 799 | 777 | 799 | 65,900 | 799 |
| 2024-02-28 | 801 | 812 | 791 | 793 | 55,700 | 793 |
| 2024-02-27 | 814 | 814 | 790 | 801 | 126,000 | 801 |
| 2024-02-26 | 810 | 839 | 798 | 815 | 63,900 | 815 |
| 2024-02-22 | 850 | 854 | 814 | 814 | 102,900 | 814 |
| 2024-02-21 | 874 | 874 | 839 | 845 | 84,000 | 845 |
| 2024-02-20 | 860 | 885 | 853 | 880 | 59,100 | 880 |
| 2024-02-19 | 879 | 891 | 845 | 845 | 106,800 | 845 |
| 2024-02-16 | 854 | 874 | 830 | 851 | 161,100 | 851 |
| 2024-02-15 | 935 | 944 | 849 | 861 | 284,800 | 861 |
| 2024-02-14 | 930 | 941 | 925 | 934 | 43,900 | 934 |
| 2024-02-13 | 959 | 960 | 933 | 940 | 94,800 | 940 |
| 2024-02-09 | 951 | 958 | 945 | 955 | 41,900 | 955 |
| 2024-02-08 | 951 | 954 | 938 | 951 | 57,100 | 951 |
| 2024-02-07 | 967 | 967 | 950 | 952 | 76,900 | 952 |
| 2024-02-06 | 962 | 972 | 961 | 967 | 33,100 | 967 |
| 2024-02-05 | 964 | 969 | 959 | 969 | 17,700 | 969 |
| 2024-02-02 | 964 | 970 | 960 | 965 | 17,800 | 965 |
| 2024-02-01 | 969 | 972 | 955 | 968 | 42,800 | 968 |
| 2024-01-31 | 970 | 978 | 967 | 975 | 41,800 | 975 |
| 2024-01-30 | 962 | 978 | 962 | 975 | 31,400 | 975 |
| 2024-01-29 | 971 | 975 | 960 | 966 | 25,600 | 966 |
| 2024-01-26 | 966 | 984 | 961 | 967 | 82,900 | 967 |
| 2024-01-25 | 957 | 970 | 954 | 968 | 39,300 | 968 |
| 2024-01-24 | 965 | 966 | 954 | 965 | 34,100 | 965 |
| 2024-01-23 | 963 | 971 | 955 | 964 | 31,500 | 964 |
| 2024-01-22 | 960 | 969 | 952 | 961 | 37,200 | 961 |
| 2024-01-19 | 961 | 971 | 950 | 956 | 38,900 | 956 |
| 2024-01-18 | 950 | 969 | 948 | 959 | 41,900 | 959 |
| 2024-01-17 | 963 | 964 | 950 | 951 | 47,400 | 951 |
| 2024-01-16 | 969 | 976 | 959 | 961 | 42,500 | 961 |
| 2024-01-15 | 970 | 974 | 963 | 965 | 30,900 | 965 |
| 2024-01-12 | 967 | 977 | 960 | 970 | 61,900 | 970 |
| 2024-01-11 | 982 | 982 | 966 | 970 | 40,900 | 970 |
| 2024-01-10 | 976 | 988 | 969 | 978 | 59,600 | 978 |
| 2024-01-09 | 970 | 979 | 965 | 975 | 64,900 | 975 |
| 2024-01-05 | 963 | 974 | 957 | 964 | 38,400 | 964 |
| 2024-01-04 | 969 | 979 | 955 | 969 | 37,900 | 969 |
分割・併合履歴 ： [2021-04-09]1株→3株
