7078 INCLUSIVE(株) 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 | 502 | 510 | 502 | 503 | 18,000 | 503 |
| 2025-05-21 | 503 | 513 | 503 | 508 | 16,600 | 508 |
| 2025-05-20 | 522 | 522 | 501 | 503 | 41,700 | 503 |
| 2025-05-19 | 546 | 547 | 512 | 512 | 63,200 | 512 |
| 2025-05-16 | 520 | 548 | 516 | 545 | 91,600 | 545 |
| 2025-05-15 | 481 | 524 | 477 | 513 | 97,600 | 513 |
| 2025-05-14 | 496 | 503 | 494 | 497 | 27,100 | 497 |
| 2025-05-13 | 495 | 509 | 493 | 493 | 30,100 | 493 |
| 2025-05-12 | 483 | 499 | 483 | 492 | 28,700 | 492 |
| 2025-05-09 | 476 | 486 | 475 | 479 | 22,200 | 479 |
| 2025-05-08 | 473 | 478 | 470 | 478 | 4,500 | 478 |
| 2025-05-07 | 479 | 479 | 469 | 473 | 13,800 | 473 |
| 2025-05-02 | 482 | 483 | 470 | 480 | 16,400 | 480 |
| 2025-05-01 | 477 | 485 | 474 | 474 | 10,500 | 474 |
| 2025-04-30 | 475 | 484 | 472 | 478 | 10,000 | 478 |
| 2025-04-28 | 484 | 485 | 477 | 477 | 12,500 | 477 |
| 2025-04-25 | 470 | 497 | 470 | 479 | 57,300 | 479 |
| 2025-04-24 | 482 | 482 | 467 | 470 | 27,300 | 470 |
| 2025-04-23 | 476 | 489 | 472 | 476 | 31,500 | 476 |
| 2025-04-22 | 481 | 498 | 466 | 470 | 71,700 | 470 |
| 2025-04-21 | 521 | 539 | 487 | 491 | 212,400 | 491 |
| 2025-04-18 | 442 | 518 | 441 | 514 | 377,600 | 514 |
| 2025-04-17 | 434 | 445 | 430 | 441 | 5,800 | 441 |
| 2025-04-16 | 441 | 448 | 437 | 437 | 19,300 | 437 |
| 2025-04-15 | 438 | 448 | 425 | 441 | 19,700 | 441 |
| 2025-04-14 | 450 | 450 | 438 | 438 | 18,400 | 438 |
| 2025-04-11 | 417 | 440 | 407 | 434 | 22,900 | 434 |
| 2025-04-10 | 442 | 443 | 417 | 441 | 21,900 | 441 |
| 2025-04-09 | 405 | 411 | 381 | 402 | 28,600 | 402 |
| 2025-04-08 | 400 | 421 | 391 | 413 | 48,700 | 413 |
| 2025-04-07 | 399 | 399 | 352 | 362 | 131,600 | 362 |
| 2025-04-04 | 454 | 455 | 413 | 423 | 87,200 | 423 |
| 2025-04-03 | 467 | 474 | 450 | 451 | 67,100 | 451 |
| 2025-04-02 | 479 | 479 | 468 | 470 | 30,300 | 470 |
| 2025-04-01 | 477 | 490 | 477 | 477 | 27,600 | 477 |
| 2025-03-31 | 486 | 486 | 475 | 475 | 36,400 | 475 |
| 2025-03-28 | 490 | 500 | 488 | 490 | 34,500 | 490 |
| 2025-03-27 | 494 | 498 | 491 | 491 | 12,200 | 491 |
| 2025-03-26 | 502 | 502 | 495 | 495 | 11,300 | 495 |
| 2025-03-25 | 501 | 504 | 492 | 497 | 17,000 | 497 |
| 2025-03-24 | 492 | 508 | 490 | 501 | 31,900 | 501 |
| 2025-03-21 | 498 | 500 | 492 | 492 | 16,900 | 492 |
| 2025-03-19 | 503 | 505 | 497 | 497 | 22,100 | 497 |
| 2025-03-18 | 511 | 516 | 502 | 504 | 25,600 | 504 |
| 2025-03-17 | 496 | 507 | 495 | 506 | 28,800 | 506 |
| 2025-03-14 | 492 | 496 | 487 | 496 | 7,400 | 496 |
| 2025-03-13 | 490 | 495 | 487 | 489 | 21,300 | 489 |
| 2025-03-12 | 487 | 495 | 481 | 487 | 16,100 | 487 |
| 2025-03-11 | 478 | 488 | 470 | 483 | 42,700 | 483 |
| 2025-03-10 | 487 | 493 | 485 | 491 | 15,100 | 491 |
| 2025-03-07 | 486 | 494 | 486 | 486 | 15,000 | 486 |
| 2025-03-06 | 494 | 498 | 491 | 492 | 21,200 | 492 |
| 2025-03-05 | 497 | 497 | 480 | 492 | 47,700 | 492 |
| 2025-03-04 | 503 | 507 | 491 | 494 | 74,100 | 494 |
| 2025-03-03 | 511 | 520 | 501 | 513 | 42,500 | 513 |
| 2025-02-28 | 511 | 515 | 501 | 502 | 48,200 | 502 |
| 2025-02-27 | 510 | 522 | 510 | 513 | 35,600 | 513 |
| 2025-02-26 | 520 | 520 | 505 | 510 | 49,200 | 510 |
| 2025-02-25 | 535 | 535 | 518 | 518 | 40,600 | 518 |
| 2025-02-21 | 525 | 554 | 517 | 526 | 153,400 | 526 |
| 2025-02-20 | 530 | 530 | 517 | 520 | 26,900 | 520 |
| 2025-02-19 | 524 | 543 | 524 | 527 | 62,500 | 527 |
| 2025-02-18 | 528 | 534 | 515 | 524 | 30,900 | 524 |
| 2025-02-17 | 514 | 533 | 510 | 518 | 59,600 | 518 |
| 2025-02-14 | 505 | 523 | 502 | 505 | 161,600 | 505 |
| 2025-02-13 | 536 | 544 | 530 | 533 | 86,600 | 533 |
| 2025-02-12 | 532 | 542 | 522 | 542 | 68,900 | 542 |
| 2025-02-10 | 521 | 538 | 521 | 530 | 61,500 | 530 |
| 2025-02-07 | 531 | 534 | 517 | 525 | 66,800 | 525 |
| 2025-02-06 | 531 | 557 | 523 | 525 | 338,600 | 525 |
| 2025-02-05 | 531 | 542 | 525 | 532 | 54,700 | 532 |
| 2025-02-04 | 522 | 534 | 522 | 527 | 24,400 | 527 |
| 2025-02-03 | 520 | 531 | 515 | 520 | 60,800 | 520 |
| 2025-01-31 | 534 | 534 | 522 | 525 | 50,500 | 525 |
| 2025-01-30 | 535 | 538 | 525 | 526 | 76,300 | 526 |
| 2025-01-29 | 545 | 551 | 530 | 530 | 96,200 | 530 |
| 2025-01-28 | 550 | 567 | 532 | 542 | 153,300 | 542 |
| 2025-01-27 | 551 | 573 | 542 | 548 | 193,600 | 548 |
| 2025-01-24 | 553 | 574 | 547 | 550 | 185,800 | 550 |
| 2025-01-23 | 580 | 580 | 547 | 549 | 213,500 | 549 |
| 2025-01-22 | 532 | 580 | 532 | 572 | 653,800 | 572 |
| 2025-01-21 | 528 | 589 | 513 | 522 | 939,200 | 522 |
| 2025-01-20 | 526 | 543 | 520 | 520 | 205,600 | 520 |
| 2025-01-17 | 527 | 527 | 497 | 521 | 307,800 | 521 |
| 2025-01-16 | 549 | 566 | 513 | 523 | 673,600 | 523 |
| 2025-01-15 | 595 | 607 | 540 | 543 | 497,500 | 543 |
| 2025-01-14 | 650 | 651 | 588 | 588 | 830,000 | 588 |
| 2025-01-10 | 777 | 804 | 665 | 670 | 2,444,200 | 670 |
| 2025-01-09 | 808 | 969 | 731 | 815 | 11,967,100 | 815 |
| 2025-01-08 | 628 | 628 | 628 | 628 | 14,200 | 628 |
| 2025-01-07 | 528 | 528 | 528 | 528 | 9,600 | 528 |
| 2025-01-06 | 460 | 460 | 442 | 448 | 29,700 | 448 |
分割・併合履歴 ： [2021-04-09]1株→3株