7191 (株)イントラスト 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 | 793 | 795 | 780 | 780 | 28,200 | 780 |
| 2024-11-20 | 804 | 806 | 792 | 796 | 25,300 | 796 |
| 2024-11-19 | 785 | 805 | 784 | 804 | 61,500 | 804 |
| 2024-11-18 | 740 | 783 | 740 | 781 | 68,800 | 781 |
| 2024-11-15 | 744 | 750 | 732 | 738 | 59,900 | 738 |
| 2024-11-14 | 758 | 768 | 740 | 744 | 90,900 | 744 |
| 2024-11-13 | 766 | 772 | 759 | 767 | 16,800 | 767 |
| 2024-11-12 | 764 | 773 | 763 | 765 | 28,800 | 765 |
| 2024-11-11 | 764 | 768 | 760 | 763 | 18,100 | 763 |
| 2024-11-08 | 754 | 762 | 753 | 755 | 13,500 | 755 |
| 2024-11-07 | 769 | 774 | 756 | 756 | 22,600 | 756 |
| 2024-11-06 | 761 | 769 | 760 | 761 | 13,800 | 761 |
| 2024-11-05 | 766 | 769 | 752 | 760 | 29,200 | 760 |
| 2024-11-01 | 760 | 763 | 751 | 755 | 23,000 | 755 |
| 2024-10-31 | 754 | 767 | 739 | 767 | 41,700 | 767 |
| 2024-10-30 | 757 | 766 | 742 | 743 | 118,800 | 743 |
| 2024-10-29 | 725 | 740 | 725 | 734 | 30,000 | 734 |
| 2024-10-28 | 714 | 727 | 714 | 726 | 50,300 | 726 |
| 2024-10-25 | 732 | 732 | 713 | 721 | 31,000 | 721 |
| 2024-10-24 | 725 | 728 | 714 | 725 | 26,800 | 725 |
| 2024-10-23 | 730 | 735 | 726 | 726 | 18,900 | 726 |
| 2024-10-22 | 748 | 748 | 726 | 729 | 45,500 | 729 |
| 2024-10-21 | 743 | 749 | 743 | 747 | 11,000 | 747 |
| 2024-10-18 | 753 | 753 | 741 | 742 | 11,300 | 742 |
| 2024-10-17 | 748 | 754 | 745 | 753 | 15,000 | 753 |
| 2024-10-16 | 746 | 753 | 745 | 748 | 8,300 | 748 |
| 2024-10-15 | 751 | 754 | 745 | 749 | 35,700 | 749 |
| 2024-10-11 | 742 | 746 | 738 | 746 | 8,900 | 746 |
| 2024-10-10 | 739 | 743 | 733 | 742 | 26,200 | 742 |
| 2024-10-09 | 750 | 750 | 738 | 740 | 28,800 | 740 |
| 2024-10-08 | 753 | 753 | 746 | 752 | 14,900 | 752 |
| 2024-10-07 | 765 | 767 | 754 | 754 | 25,800 | 754 |
| 2024-10-04 | 748 | 754 | 743 | 752 | 24,800 | 752 |
| 2024-10-03 | 753 | 757 | 747 | 747 | 25,500 | 747 |
| 2024-10-02 | 753 | 754 | 744 | 748 | 17,600 | 748 |
| 2024-10-01 | 752 | 755 | 746 | 755 | 23,700 | 755 |
| 2024-09-30 | 731 | 749 | 731 | 747 | 45,900 | 747 |
| 2024-09-27 | 735 | 742 | 729 | 733 | 24,800 | 733 |
| 2024-09-26 | 744 | 744 | 739 | 744 | 17,800 | 744 |
| 2024-09-25 | 737 | 743 | 732 | 739 | 13,500 | 739 |
| 2024-09-24 | 742 | 742 | 733 | 735 | 14,800 | 735 |
| 2024-09-20 | 738 | 749 | 731 | 742 | 28,600 | 742 |
| 2024-09-19 | 728 | 736 | 725 | 732 | 23,500 | 732 |
| 2024-09-18 | 710 | 720 | 710 | 720 | 27,800 | 720 |
| 2024-09-17 | 713 | 720 | 700 | 707 | 25,500 | 707 |
| 2024-09-13 | 717 | 717 | 709 | 716 | 13,700 | 716 |
| 2024-09-12 | 712 | 724 | 707 | 712 | 22,400 | 712 |
| 2024-09-11 | 712 | 715 | 693 | 702 | 31,100 | 702 |
| 2024-09-10 | 716 | 716 | 710 | 713 | 17,100 | 713 |
| 2024-09-09 | 697 | 710 | 692 | 708 | 60,900 | 708 |
| 2024-09-06 | 722 | 723 | 710 | 712 | 17,700 | 712 |
| 2024-09-05 | 719 | 730 | 714 | 721 | 57,600 | 721 |
| 2024-09-04 | 737 | 739 | 717 | 721 | 57,500 | 721 |
| 2024-09-03 | 748 | 757 | 747 | 751 | 19,200 | 751 |
| 2024-09-02 | 760 | 760 | 746 | 746 | 27,600 | 746 |
| 2024-08-30 | 739 | 756 | 739 | 756 | 65,400 | 756 |
| 2024-08-29 | 750 | 750 | 735 | 736 | 27,000 | 736 |
| 2024-08-28 | 729 | 750 | 729 | 749 | 62,500 | 749 |
| 2024-08-27 | 715 | 728 | 715 | 725 | 14,300 | 725 |
| 2024-08-26 | 716 | 722 | 710 | 715 | 41,900 | 715 |
| 2024-08-23 | 726 | 727 | 716 | 722 | 12,300 | 722 |
| 2024-08-22 | 716 | 725 | 716 | 725 | 15,700 | 725 |
| 2024-08-21 | 717 | 723 | 709 | 715 | 47,800 | 715 |
| 2024-08-20 | 714 | 723 | 714 | 723 | 16,100 | 723 |
| 2024-08-19 | 723 | 723 | 707 | 709 | 37,900 | 709 |
| 2024-08-16 | 712 | 724 | 712 | 724 | 48,700 | 724 |
| 2024-08-15 | 712 | 721 | 706 | 706 | 31,500 | 706 |
| 2024-08-14 | 703 | 710 | 696 | 709 | 29,900 | 709 |
| 2024-08-13 | 655 | 698 | 655 | 693 | 93,500 | 693 |
| 2024-08-09 | 654 | 657 | 641 | 647 | 260,900 | 647 |
| 2024-08-08 | 651 | 654 | 643 | 644 | 75,400 | 644 |
| 2024-08-07 | 646 | 659 | 638 | 657 | 161,000 | 657 |
| 2024-08-06 | 662 | 670 | 640 | 650 | 108,700 | 650 |
| 2024-08-05 | 675 | 685 | 605 | 612 | 219,000 | 612 |
| 2024-08-02 | 717 | 728 | 708 | 710 | 124,400 | 710 |
| 2024-08-01 | 768 | 768 | 732 | 743 | 93,200 | 743 |
| 2024-07-31 | 744 | 767 | 741 | 767 | 63,800 | 767 |
| 2024-07-30 | 770 | 775 | 750 | 750 | 209,300 | 750 |
| 2024-07-29 | 781 | 786 | 763 | 779 | 157,400 | 779 |
| 2024-07-26 | 801 | 815 | 800 | 811 | 67,300 | 811 |
| 2024-07-25 | 803 | 811 | 800 | 807 | 43,700 | 807 |
| 2024-07-24 | 814 | 815 | 807 | 808 | 44,400 | 808 |
| 2024-07-23 | 820 | 823 | 811 | 820 | 26,500 | 820 |
| 2024-07-22 | 837 | 837 | 820 | 820 | 29,700 | 820 |
| 2024-07-19 | 839 | 842 | 832 | 836 | 16,000 | 836 |
| 2024-07-18 | 834 | 844 | 833 | 839 | 40,900 | 839 |
| 2024-07-17 | 838 | 844 | 836 | 843 | 21,300 | 843 |
| 2024-07-16 | 834 | 845 | 834 | 838 | 29,300 | 838 |
| 2024-07-12 | 821 | 837 | 820 | 830 | 30,600 | 830 |
| 2024-07-11 | 813 | 825 | 813 | 823 | 18,300 | 823 |
| 2024-07-10 | 825 | 825 | 809 | 813 | 37,700 | 813 |
| 2024-07-09 | 821 | 821 | 813 | 821 | 22,300 | 821 |
| 2024-07-08 | 826 | 830 | 823 | 823 | 26,100 | 823 |
| 2024-07-05 | 819 | 820 | 811 | 818 | 21,500 | 818 |
| 2024-07-04 | 820 | 824 | 805 | 809 | 66,500 | 809 |
| 2024-07-03 | 831 | 836 | 820 | 821 | 28,300 | 821 |
| 2024-07-02 | 825 | 835 | 825 | 835 | 17,200 | 835 |
| 2024-07-01 | 843 | 846 | 827 | 829 | 37,300 | 829 |
| 2024-06-28 | 850 | 855 | 840 | 840 | 26,600 | 840 |
| 2024-06-27 | 840 | 856 | 840 | 845 | 60,600 | 845 |
| 2024-06-26 | 836 | 839 | 832 | 833 | 28,800 | 833 |
| 2024-06-25 | 822 | 834 | 820 | 834 | 57,200 | 834 |
| 2024-06-24 | 829 | 829 | 812 | 826 | 97,100 | 826 |
| 2024-06-21 | 801 | 808 | 797 | 799 | 46,700 | 799 |
| 2024-06-20 | 800 | 806 | 799 | 801 | 33,000 | 801 |
| 2024-06-19 | 799 | 805 | 798 | 801 | 51,100 | 801 |
| 2024-06-18 | 805 | 814 | 797 | 798 | 42,400 | 798 |
| 2024-06-17 | 797 | 807 | 787 | 800 | 58,800 | 800 |
| 2024-06-14 | 768 | 799 | 768 | 793 | 97,200 | 793 |
| 2024-06-13 | 773 | 773 | 762 | 765 | 99,200 | 765 |
| 2024-06-12 | 760 | 764 | 755 | 760 | 112,500 | 760 |
| 2024-06-11 | 782 | 782 | 766 | 766 | 78,000 | 766 |
| 2024-06-10 | 786 | 786 | 774 | 782 | 139,500 | 782 |
| 2024-06-07 | 793 | 797 | 788 | 797 | 18,600 | 797 |
| 2024-06-06 | 805 | 805 | 792 | 793 | 29,100 | 793 |
| 2024-06-05 | 805 | 808 | 797 | 800 | 28,200 | 800 |
| 2024-06-04 | 793 | 805 | 793 | 805 | 87,600 | 805 |
| 2024-06-03 | 803 | 807 | 796 | 804 | 206,700 | 804 |
| 2024-05-31 | 787 | 800 | 785 | 800 | 32,800 | 800 |
| 2024-05-30 | 782 | 790 | 774 | 784 | 87,300 | 784 |
| 2024-05-29 | 815 | 816 | 791 | 793 | 66,300 | 793 |
| 2024-05-28 | 800 | 814 | 800 | 813 | 33,400 | 813 |
| 2024-05-27 | 800 | 801 | 796 | 797 | 39,400 | 797 |
| 2024-05-24 | 797 | 807 | 797 | 800 | 27,500 | 800 |
| 2024-05-23 | 803 | 810 | 803 | 803 | 49,100 | 803 |
| 2024-05-22 | 827 | 827 | 794 | 808 | 81,300 | 808 |
| 2024-05-21 | 823 | 832 | 821 | 826 | 45,100 | 826 |
| 2024-05-20 | 820 | 829 | 818 | 823 | 33,100 | 823 |
| 2024-05-17 | 823 | 828 | 819 | 822 | 36,600 | 822 |
| 2024-05-16 | 821 | 830 | 820 | 825 | 67,200 | 825 |
| 2024-05-15 | 841 | 841 | 824 | 824 | 50,400 | 824 |
| 2024-05-14 | 826 | 850 | 821 | 844 | 62,800 | 844 |
| 2024-05-13 | 868 | 868 | 820 | 834 | 209,800 | 834 |
| 2024-05-10 | 869 | 872 | 862 | 872 | 51,900 | 872 |
| 2024-05-09 | 860 | 869 | 860 | 865 | 18,200 | 865 |
| 2024-05-08 | 852 | 873 | 852 | 860 | 45,300 | 860 |
| 2024-05-07 | 847 | 858 | 846 | 847 | 30,900 | 847 |
| 2024-05-02 | 835 | 854 | 835 | 847 | 38,100 | 847 |
| 2024-05-01 | 833 | 846 | 830 | 835 | 30,200 | 835 |
| 2024-04-30 | 842 | 845 | 811 | 833 | 97,900 | 833 |
| 2024-04-26 | 845 | 857 | 835 | 841 | 128,900 | 841 |
| 2024-04-25 | 841 | 849 | 836 | 843 | 59,400 | 843 |
| 2024-04-24 | 854 | 854 | 838 | 843 | 52,600 | 843 |
| 2024-04-23 | 857 | 861 | 849 | 853 | 29,400 | 853 |
| 2024-04-22 | 852 | 859 | 840 | 848 | 56,200 | 848 |
| 2024-04-19 | 850 | 855 | 820 | 841 | 110,700 | 841 |
| 2024-04-18 | 844 | 863 | 842 | 853 | 38,400 | 853 |
| 2024-04-17 | 874 | 882 | 849 | 849 | 82,000 | 849 |
| 2024-04-16 | 878 | 885 | 870 | 877 | 51,500 | 877 |
| 2024-04-15 | 875 | 882 | 868 | 880 | 35,000 | 880 |
| 2024-04-12 | 885 | 887 | 879 | 884 | 18,400 | 884 |
| 2024-04-11 | 880 | 890 | 870 | 884 | 39,700 | 884 |
| 2024-04-10 | 880 | 886 | 879 | 883 | 27,400 | 883 |
| 2024-04-09 | 891 | 891 | 879 | 881 | 35,500 | 881 |
| 2024-04-08 | 897 | 904 | 877 | 891 | 70,200 | 891 |
| 2024-04-05 | 869 | 887 | 869 | 885 | 63,800 | 885 |
| 2024-04-04 | 868 | 886 | 859 | 884 | 57,500 | 884 |
| 2024-04-03 | 840 | 873 | 833 | 868 | 78,000 | 868 |
| 2024-04-02 | 857 | 860 | 849 | 850 | 58,200 | 850 |
| 2024-04-01 | 889 | 889 | 849 | 853 | 62,000 | 853 |
| 2024-03-29 | 868 | 889 | 863 | 880 | 42,100 | 880 |
| 2024-03-28 | 857 | 875 | 857 | 865 | 68,200 | 865 |
| 2024-03-27 | 864 | 872 | 856 | 865 | 99,500 | 865 |
| 2024-03-26 | 845 | 862 | 843 | 862 | 53,100 | 862 |
| 2024-03-25 | 857 | 857 | 845 | 845 | 47,200 | 845 |
| 2024-03-22 | 853 | 860 | 849 | 857 | 36,200 | 857 |
| 2024-03-21 | 862 | 866 | 853 | 857 | 73,100 | 857 |
| 2024-03-19 | 827 | 854 | 822 | 847 | 73,300 | 847 |
| 2024-03-18 | 822 | 831 | 815 | 829 | 61,600 | 829 |
| 2024-03-15 | 830 | 830 | 819 | 822 | 35,700 | 822 |
| 2024-03-14 | 812 | 826 | 807 | 826 | 40,500 | 826 |
| 2024-03-13 | 821 | 823 | 805 | 812 | 37,800 | 812 |
| 2024-03-12 | 800 | 821 | 800 | 817 | 87,200 | 817 |
| 2024-03-11 | 801 | 815 | 795 | 802 | 79,600 | 802 |
| 2024-03-08 | 793 | 811 | 793 | 801 | 79,200 | 801 |
| 2024-03-07 | 795 | 797 | 787 | 787 | 39,800 | 787 |
| 2024-03-06 | 783 | 797 | 783 | 792 | 39,700 | 792 |
| 2024-03-05 | 785 | 795 | 782 | 787 | 73,100 | 787 |
| 2024-03-04 | 800 | 802 | 782 | 782 | 82,100 | 782 |
| 2024-03-01 | 799 | 801 | 785 | 788 | 89,400 | 788 |
| 2024-02-29 | 805 | 805 | 796 | 799 | 35,800 | 799 |
| 2024-02-28 | 806 | 812 | 802 | 802 | 39,100 | 802 |
| 2024-02-27 | 805 | 810 | 801 | 809 | 28,900 | 809 |
| 2024-02-26 | 806 | 816 | 801 | 805 | 71,700 | 805 |
| 2024-02-22 | 811 | 812 | 796 | 800 | 65,000 | 800 |
| 2024-02-21 | 814 | 815 | 804 | 811 | 50,100 | 811 |
| 2024-02-20 | 825 | 825 | 806 | 808 | 68,900 | 808 |
| 2024-02-19 | 812 | 827 | 812 | 825 | 87,200 | 825 |
| 2024-02-16 | 795 | 809 | 794 | 804 | 96,100 | 804 |
| 2024-02-15 | 799 | 799 | 779 | 787 | 50,400 | 787 |
| 2024-02-14 | 788 | 795 | 786 | 789 | 32,600 | 789 |
| 2024-02-13 | 783 | 795 | 783 | 795 | 52,900 | 795 |
| 2024-02-09 | 787 | 794 | 781 | 781 | 67,400 | 781 |
| 2024-02-08 | 789 | 791 | 780 | 787 | 23,700 | 787 |
| 2024-02-07 | 799 | 799 | 778 | 785 | 97,100 | 785 |
| 2024-02-06 | 795 | 798 | 788 | 796 | 41,500 | 796 |
| 2024-02-05 | 785 | 794 | 783 | 791 | 54,300 | 791 |
| 2024-02-02 | 782 | 784 | 773 | 776 | 61,900 | 776 |
| 2024-02-01 | 778 | 787 | 773 | 777 | 141,900 | 777 |
| 2024-01-31 | 780 | 782 | 763 | 781 | 255,900 | 781 |
| 2024-01-30 | 810 | 810 | 782 | 785 | 468,000 | 785 |
| 2024-01-29 | 845 | 855 | 834 | 839 | 185,100 | 839 |
| 2024-01-26 | 856 | 859 | 842 | 844 | 64,800 | 844 |
| 2024-01-25 | 829 | 858 | 828 | 850 | 176,300 | 850 |
| 2024-01-24 | 801 | 821 | 799 | 818 | 65,800 | 818 |
| 2024-01-23 | 813 | 813 | 795 | 796 | 90,400 | 796 |
| 2024-01-22 | 793 | 808 | 790 | 808 | 69,600 | 808 |
| 2024-01-19 | 788 | 797 | 783 | 786 | 50,400 | 786 |
| 2024-01-18 | 780 | 796 | 774 | 783 | 47,700 | 783 |
| 2024-01-17 | 794 | 803 | 780 | 780 | 72,800 | 780 |
| 2024-01-16 | 818 | 818 | 795 | 795 | 57,500 | 795 |
| 2024-01-15 | 805 | 820 | 803 | 814 | 39,100 | 814 |
| 2024-01-12 | 816 | 817 | 796 | 799 | 39,900 | 799 |
| 2024-01-11 | 815 | 824 | 812 | 821 | 41,000 | 821 |
| 2024-01-10 | 802 | 814 | 798 | 806 | 60,100 | 806 |
| 2024-01-09 | 800 | 808 | 795 | 799 | 51,300 | 799 |
| 2024-01-05 | 807 | 808 | 797 | 799 | 58,400 | 799 |
| 2024-01-04 | 792 | 808 | 781 | 801 | 92,200 | 801 |
分割・併合履歴 ： [2018-02-26]1株→2株
