7191 (株)イントラスト 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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 739 | 740 | 719 | 733 | 73,500 | 733 |
| 2025-04-07 | 686 | 707 | 660 | 702 | 176,800 | 702 |
| 2025-04-04 | 745 | 752 | 705 | 726 | 148,800 | 726 |
| 2025-04-03 | 760 | 768 | 750 | 761 | 50,200 | 761 |
| 2025-04-02 | 791 | 791 | 774 | 776 | 21,600 | 776 |
| 2025-04-01 | 782 | 793 | 782 | 784 | 21,000 | 784 |
| 2025-03-31 | 781 | 786 | 778 | 781 | 40,400 | 781 |
| 2025-03-28 | 800 | 800 | 795 | 795 | 19,900 | 795 |
| 2025-03-27 | 804 | 811 | 802 | 811 | 28,600 | 811 |
| 2025-03-26 | 804 | 807 | 800 | 806 | 24,300 | 806 |
| 2025-03-25 | 806 | 807 | 800 | 802 | 18,000 | 802 |
| 2025-03-24 | 817 | 817 | 805 | 806 | 20,800 | 806 |
| 2025-03-21 | 815 | 819 | 809 | 814 | 38,700 | 814 |
| 2025-03-19 | 815 | 815 | 808 | 814 | 24,800 | 814 |
| 2025-03-18 | 796 | 815 | 792 | 815 | 35,700 | 815 |
| 2025-03-17 | 794 | 795 | 786 | 795 | 19,900 | 795 |
| 2025-03-14 | 782 | 789 | 774 | 789 | 33,600 | 789 |
| 2025-03-13 | 784 | 789 | 780 | 780 | 17,800 | 780 |
| 2025-03-12 | 779 | 784 | 776 | 784 | 13,500 | 784 |
| 2025-03-11 | 783 | 783 | 771 | 779 | 36,700 | 779 |
| 2025-03-10 | 784 | 785 | 780 | 784 | 16,000 | 784 |
| 2025-03-07 | 782 | 783 | 774 | 775 | 52,100 | 775 |
| 2025-03-06 | 783 | 784 | 777 | 783 | 12,700 | 783 |
| 2025-03-05 | 785 | 785 | 772 | 774 | 50,600 | 774 |
| 2025-03-04 | 782 | 789 | 778 | 785 | 27,900 | 785 |
| 2025-03-03 | 795 | 797 | 791 | 793 | 11,600 | 793 |
| 2025-02-28 | 785 | 793 | 777 | 780 | 32,600 | 780 |
| 2025-02-27 | 778 | 787 | 778 | 785 | 10,400 | 785 |
| 2025-02-26 | 785 | 793 | 778 | 778 | 27,700 | 778 |
| 2025-02-25 | 780 | 788 | 773 | 784 | 22,200 | 784 |
| 2025-02-21 | 786 | 788 | 782 | 785 | 16,000 | 785 |
| 2025-02-20 | 792 | 797 | 786 | 786 | 18,600 | 786 |
| 2025-02-19 | 800 | 803 | 792 | 792 | 15,800 | 792 |
| 2025-02-18 | 799 | 800 | 794 | 800 | 10,000 | 800 |
| 2025-02-17 | 799 | 802 | 794 | 795 | 23,900 | 795 |
| 2025-02-14 | 802 | 805 | 795 | 798 | 19,700 | 798 |
| 2025-02-13 | 804 | 810 | 802 | 802 | 12,700 | 802 |
| 2025-02-12 | 805 | 812 | 803 | 804 | 19,100 | 804 |
| 2025-02-10 | 799 | 806 | 799 | 806 | 23,800 | 806 |
| 2025-02-07 | 793 | 804 | 793 | 797 | 23,700 | 797 |
| 2025-02-06 | 792 | 797 | 788 | 793 | 13,200 | 793 |
| 2025-02-05 | 792 | 795 | 786 | 791 | 21,300 | 791 |
| 2025-02-04 | 793 | 793 | 785 | 785 | 15,600 | 785 |
| 2025-02-03 | 789 | 790 | 780 | 790 | 26,400 | 790 |
| 2025-01-31 | 798 | 800 | 785 | 791 | 47,600 | 791 |
| 2025-01-30 | 800 | 815 | 771 | 771 | 256,900 | 771 |
| 2025-01-29 | 810 | 825 | 809 | 815 | 57,500 | 815 |
| 2025-01-28 | 819 | 820 | 802 | 810 | 48,700 | 810 |
| 2025-01-27 | 824 | 824 | 816 | 819 | 18,000 | 819 |
| 2025-01-24 | 812 | 821 | 806 | 815 | 34,400 | 815 |
| 2025-01-23 | 809 | 812 | 798 | 808 | 32,400 | 808 |
| 2025-01-22 | 795 | 812 | 795 | 812 | 37,700 | 812 |
| 2025-01-21 | 801 | 801 | 790 | 790 | 21,500 | 790 |
| 2025-01-20 | 789 | 794 | 781 | 794 | 20,500 | 794 |
| 2025-01-17 | 775 | 785 | 769 | 778 | 33,300 | 778 |
| 2025-01-16 | 795 | 798 | 778 | 780 | 39,400 | 780 |
| 2025-01-15 | 800 | 804 | 792 | 792 | 19,800 | 792 |
| 2025-01-14 | 802 | 807 | 793 | 800 | 25,100 | 800 |
| 2025-01-10 | 801 | 803 | 794 | 800 | 27,100 | 800 |
| 2025-01-09 | 814 | 814 | 802 | 804 | 21,600 | 804 |
| 2025-01-08 | 818 | 824 | 813 | 814 | 20,000 | 814 |
| 2025-01-07 | 834 | 834 | 818 | 818 | 34,000 | 818 |
| 2025-01-06 | 827 | 827 | 820 | 826 | 20,500 | 826 |
分割・併合履歴 ： [2018-02-26]1株→2株