7078 INCLUSIVE(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	969	972	959	971	24,400	971
2023-12-28	970	978	956	968	68,800	968
2023-12-27	949	972	949	969	100,000	969
2023-12-26	961	961	943	943	55,900	943
2023-12-25	940	956	935	949	48,200	949
2023-12-22	945	957	932	932	33,900	932
2023-12-21	945	952	942	947	20,000	947
2023-12-20	962	974	954	957	70,100	957
2023-12-19	936	959	935	959	65,000	959
2023-12-18	930	942	912	937	85,500	937
2023-12-15	930	945	923	933	61,300	933
2023-12-14	948	960	924	928	109,500	928
2023-12-13	936	953	935	948	56,700	948
2023-12-12	955	955	934	936	58,100	936
2023-12-11	933	962	927	945	92,800	945
2023-12-08	959	980	938	938	327,600	938
2023-12-07	955	972	944	944	110,300	944
2023-12-06	965	966	955	958	48,800	958
2023-12-05	974	976	961	961	89,900	961
2023-12-04	970	983	968	982	54,900	982
2023-12-01	978	978	969	970	26,000	970
2023-11-30	976	978	967	976	33,100	976
2023-11-29	985	994	976	976	45,200	976
2023-11-28	981	995	979	987	29,800	987
2023-11-27	990	996	981	981	40,500	981
2023-11-24	1,000	1,005	985	990	45,700	990
2023-11-22	995	1,001	991	1,001	24,700	1,001
2023-11-21	996	1,005	990	1,000	25,300	1,000
2023-11-20	996	1,011	995	995	64,900	995
2023-11-17	990	1,000	983	994	35,100	994
2023-11-16	978	1,008	973	988	45,800	988
2023-11-15	985	1,006	979	982	61,900	982
2023-11-14	976	986	946	979	154,900	979
2023-11-13	975	979	962	962	37,200	962
2023-11-10	971	977	962	975	40,200	975
2023-11-09	982	982	964	979	31,300	979
2023-11-08	988	1,000	972	972	45,900	972
2023-11-07	988	996	982	988	26,900	988
2023-11-06	995	1,005	985	989	77,200	989
2023-11-02	970	980	959	980	65,100	980
2023-11-01	971	979	954	957	57,600	957
2023-10-31	972	972	950	972	60,900	972
2023-10-30	986	988	954	957	93,900	957
2023-10-27	973	983	970	974	46,800	974
2023-10-26	969	981	967	971	40,800	971
2023-10-25	982	997	972	983	42,100	983
2023-10-24	965	990	948	982	154,700	982
2023-10-23	1,021	1,054	960	962	291,500	962
2023-10-20	962	995	957	990	93,800	990
2023-10-19	977	987	965	967	26,000	967
2023-10-18	971	984	964	983	20,100	983
2023-10-17	966	978	964	971	38,700	971
2023-10-16	973	985	952	956	86,000	956
2023-10-13	986	991	972	973	38,500	973
2023-10-12	1,012	1,014	982	997	60,800	997
2023-10-11	1,024	1,027	1,006	1,011	43,300	1,011
2023-10-10	1,018	1,033	1,015	1,015	54,900	1,015
2023-10-06	988	1,022	975	1,016	110,600	1,016
2023-10-05	966	980	950	978	98,000	978
2023-10-04	971	986	952	952	132,100	952
2023-10-03	1,027	1,058	985	994	159,700	994
2023-10-02	1,061	1,079	1,022	1,038	580,700	1,038
2023-09-29	987	1,053	987	1,001	227,300	1,001
2023-09-28	986	999	960	987	43,200	987
2023-09-27	973	993	973	991	45,600	991
2023-09-26	1,003	1,017	987	987	46,300	987
2023-09-25	977	1,014	977	1,010	122,500	1,010
2023-09-22	963	981	938	965	138,500	965
2023-09-21	955	955	945	948	44,100	948
2023-09-20	952	969	950	955	32,800	955
2023-09-19	964	965	951	956	40,400	956
2023-09-15	966	971	958	965	37,100	965
2023-09-14	985	986	963	964	52,200	964
2023-09-13	975	988	973	982	25,800	982
2023-09-12	968	992	968	979	36,800	979
2023-09-11	977	987	966	968	38,700	968
2023-09-08	979	985	955	972	106,300	972
2023-09-07	1,052	1,052	982	982	212,500	982
2023-09-06	1,042	1,065	1,037	1,052	80,300	1,052
2023-09-05	1,026	1,040	1,020	1,039	37,900	1,039
2023-09-04	1,031	1,053	1,025	1,026	85,800	1,026
2023-09-01	1,005	1,035	994	1,026	72,900	1,026
2023-08-31	1,022	1,033	1,014	1,017	57,000	1,017
2023-08-30	1,007	1,024	1,005	1,020	49,500	1,020
2023-08-29	990	1,014	989	1,007	53,600	1,007
2023-08-28	1,017	1,023	994	994	52,000	994
2023-08-25	975	1,020	971	1,006	129,800	1,006
2023-08-24	998	1,005	977	985	69,000	985
2023-08-23	1,002	1,005	986	998	67,100	998
2023-08-22	995	1,005	985	999	118,200	999
2023-08-21	961	993	958	984	97,700	984
2023-08-18	965	995	950	961	112,400	961
2023-08-17	949	974	936	969	82,100	969
2023-08-16	937	959	935	952	47,100	952
2023-08-15	953	960	925	943	110,700	943
2023-08-14	945	951	935	951	59,600	951
2023-08-10	950	958	944	945	38,400	945
2023-08-09	949	957	948	950	22,500	950
2023-08-08	966	970	948	951	35,300	951
2023-08-07	950	969	943	965	57,300	965
2023-08-04	943	955	938	950	44,000	950
2023-08-03	945	960	940	946	50,600	946
2023-08-02	959	964	946	946	30,200	946
2023-08-01	955	964	950	959	46,400	959
2023-07-31	945	951	940	950	52,000	950
2023-07-28	934	942	924	938	89,400	938
2023-07-27	939	950	937	941	49,600	941
2023-07-26	938	946	931	941	40,400	941
2023-07-25	932	946	929	944	51,400	944
2023-07-24	936	940	927	934	72,000	934
2023-07-21	949	949	926	931	161,400	931
2023-07-20	948	959	943	951	46,600	951
2023-07-19	957	961	946	946	56,400	946
2023-07-18	970	970	948	954	56,600	954
2023-07-14	970	974	956	971	36,600	971
2023-07-13	944	972	942	971	62,000	971
2023-07-12	959	966	940	941	107,500	941
2023-07-11	959	971	958	959	55,700	959
2023-07-10	969	977	952	956	81,400	956
2023-07-07	952	987	952	974	131,300	974
2023-07-06	960	973	947	952	116,300	952
2023-07-05	985	985	960	965	107,300	965
2023-07-04	974	988	972	980	52,300	980
2023-07-03	993	1,002	978	980	106,600	980
2023-06-30	1,005	1,009	986	991	114,400	991
2023-06-29	1,005	1,030	995	1,011	275,000	1,011
2023-06-28	987	1,000	981	981	97,500	981
2023-06-27	976	992	957	984	119,800	984
2023-06-26	986	997	971	983	147,800	983
2023-06-23	983	1,000	960	1,000	147,200	1,000
2023-06-22	998	1,010	975	979	231,800	979
2023-06-21	977	1,030	963	1,003	779,300	1,003
2023-06-20	966	966	942	955	126,300	955
2023-06-19	949	967	940	950	160,600	950
2023-06-16	950	963	925	947	346,200	947
2023-06-15	955	963	926	926	318,200	926
2023-06-14	1,040	1,055	955	955	1,902,100	955
2023-06-13	964	1,084	955	1,084	838,200	1,084
2023-06-12	923	939	919	934	72,900	934
2023-06-09	940	944	919	920	110,300	920
2023-06-08	947	967	935	940	75,900	940
2023-06-07	953	959	944	956	47,600	956
2023-06-06	933	954	933	946	70,000	946
2023-06-05	948	957	942	948	56,900	948
2023-06-02	956	959	946	947	42,500	947
2023-06-01	957	959	943	957	32,600	957
2023-05-31	968	975	950	959	52,100	959
2023-05-30	957	973	937	968	97,900	968
2023-05-29	938	965	931	957	121,700	957
2023-05-26	944	947	922	923	44,100	923
2023-05-25	940	946	935	944	35,800	944
2023-05-24	934	950	929	947	47,400	947
2023-05-23	947	957	924	934	91,700	934
2023-05-22	932	944	921	944	53,800	944
2023-05-19	925	931	914	926	37,500	926
2023-05-18	946	946	914	925	66,600	925
2023-05-17	939	948	931	933	52,000	933
2023-05-16	930	944	925	930	78,000	930
2023-05-15	915	920	905	915	73,600	915
2023-05-12	927	938	919	922	69,100	922
2023-05-11	938	942	929	931	16,400	931
2023-05-10	937	943	925	936	30,000	936
2023-05-09	941	949	936	936	23,600	936
2023-05-08	923	941	923	941	44,100	941
2023-05-02	922	926	915	920	44,800	920
2023-05-01	926	933	917	925	36,700	925
2023-04-28	918	928	912	925	54,700	925
2023-04-27	905	921	905	918	42,600	918
2023-04-26	925	948	905	915	159,700	915
2023-04-25	940	943	922	940	75,800	940
2023-04-24	944	950	930	930	102,700	930
2023-04-21	928	937	920	934	129,800	934
2023-04-20	949	956	937	939	166,800	939
2023-04-19	976	982	955	957	166,500	957
2023-04-18	966	1,004	962	989	196,700	989
2023-04-17	1,003	1,020	974	981	260,500	981
2023-04-14	968	997	961	991	282,900	991
2023-04-13	999	1,039	968	968	577,900	968
2023-04-12	1,043	1,055	992	1,003	452,400	1,003
2023-04-11	1,102	1,136	1,032	1,060	886,700	1,060
2023-04-10	1,080	1,111	1,034	1,102	564,300	1,102
2023-04-07	1,008	1,060	995	1,059	248,100	1,059
2023-04-06	970	1,009	965	1,007	125,400	1,007
2023-04-05	1,001	1,011	970	984	148,700	984
2023-04-04	1,025	1,025	995	1,014	93,500	1,014
2023-04-03	1,009	1,022	994	1,019	104,800	1,019
2023-03-31	1,029	1,034	996	1,004	109,700	1,004
2023-03-30	1,038	1,053	1,014	1,030	153,900	1,030
2023-03-29	998	1,045	998	1,045	313,700	1,045
2023-03-28	986	1,008	973	1,003	213,100	1,003
2023-03-27	973	1,005	965	990	282,100	990
2023-03-24	949	975	940	973	131,800	973
2023-03-23	936	958	930	958	94,100	958
2023-03-22	919	954	916	946	181,100	946
2023-03-20	926	933	913	920	125,700	920
2023-03-17	914	942	912	930	202,300	930
2023-03-16	902	926	897	922	210,000	922
2023-03-15	934	944	915	923	222,100	923
2023-03-14	932	948	921	925	219,900	925
2023-03-13	955	972	926	943	440,400	943
2023-03-10	969	1,105	958	974	3,746,100	974
2023-03-09	987	992	951	955	241,700	955
2023-03-08	943	975	935	947	183,500	947
2023-03-07	978	1,000	934	940	598,900	940
2023-03-06	960	987	955	984	156,600	984
2023-03-03	936	958	936	952	109,700	952
2023-03-02	932	940	921	934	92,600	934
2023-03-01	940	954	924	935	103,300	935
2023-02-28	964	976	942	942	97,600	942
2023-02-27	935	983	924	961	183,400	961
2023-02-24	943	949	927	940	117,400	940
2023-02-22	954	963	932	956	155,400	956
2023-02-21	979	985	966	969	47,500	969
2023-02-20	952	978	946	978	65,900	978
2023-02-17	990	999	955	960	146,400	960
2023-02-16	969	995	968	990	81,800	990
2023-02-15	944	979	936	973	123,000	973
2023-02-14	929	952	929	945	87,300	945
2023-02-13	948	948	925	929	109,300	929
2023-02-10	947	961	935	955	138,300	955
2023-02-09	986	992	961	961	119,400	961
2023-02-08	990	1,000	981	991	70,200	991
2023-02-07	997	997	970	992	199,000	992
2023-02-06	1,001	1,013	995	997	85,800	997
2023-02-03	1,000	1,013	999	1,002	86,300	1,002
2023-02-02	1,010	1,010	991	1,000	117,000	1,000
2023-02-01	1,011	1,016	998	1,000	103,600	1,000
2023-01-31	1,003	1,018	990	1,009	129,000	1,009
2023-01-30	1,020	1,029	997	1,003	213,400	1,003
2023-01-27	1,039	1,054	1,012	1,020	306,400	1,020
2023-01-26	1,050	1,119	1,031	1,039	669,400	1,039
2023-01-25	1,039	1,081	1,022	1,053	559,400	1,053
2023-01-24	1,102	1,133	1,017	1,025	1,326,300	1,025
2023-01-23	1,047	1,095	1,047	1,072	176,800	1,072
2023-01-20	1,022	1,057	1,018	1,047	90,500	1,047
2023-01-19	1,037	1,054	1,022	1,042	61,300	1,042
2023-01-18	1,015	1,039	1,009	1,031	79,400	1,031
2023-01-17	1,014	1,034	1,010	1,015	69,800	1,015
2023-01-16	1,031	1,055	1,008	1,022	204,700	1,022
2023-01-13	1,032	1,033	1,007	1,010	87,600	1,010
2023-01-12	1,042	1,058	1,009	1,030	145,500	1,030
2023-01-11	1,070	1,103	1,035	1,040	311,600	1,040
2023-01-10	1,008	1,085	1,008	1,080	337,700	1,080
2023-01-06	1,007	1,011	995	1,009	101,200	1,009
2023-01-05	1,002	1,021	985	1,016	110,800	1,016
2023-01-04	1,005	1,027	995	1,001	180,700	1,001

分割・併合履歴： [2021-04-09]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30