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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 895 | 895 | 885 | 887 | 22,200 | 887 |
| 2025-07-01 | 902 | 902 | 891 | 895 | 21,100 | 895 |
| 2025-06-30 | 908 | 908 | 899 | 904 | 23,600 | 904 |
| 2025-06-27 | 901 | 904 | 898 | 903 | 18,300 | 903 |
| 2025-06-26 | 903 | 906 | 893 | 898 | 39,900 | 898 |
| 2025-06-25 | 907 | 914 | 904 | 906 | 20,600 | 906 |
| 2025-06-24 | 922 | 926 | 889 | 902 | 31,800 | 902 |
| 2025-06-23 | 922 | 922 | 910 | 917 | 26,400 | 917 |
| 2025-06-20 | 949 | 949 | 922 | 922 | 40,600 | 922 |
| 2025-06-19 | 934 | 949 | 926 | 949 | 74,800 | 949 |
| 2025-06-18 | 900 | 934 | 900 | 934 | 79,000 | 934 |
| 2025-06-17 | 880 | 896 | 873 | 896 | 33,700 | 896 |
| 2025-06-16 | 875 | 879 | 873 | 878 | 23,000 | 878 |
| 2025-06-13 | 886 | 887 | 862 | 870 | 58,700 | 870 |
| 2025-06-12 | 886 | 891 | 882 | 886 | 18,700 | 886 |
| 2025-06-11 | 891 | 892 | 881 | 886 | 43,800 | 886 |
| 2025-06-10 | 905 | 905 | 889 | 891 | 22,900 | 891 |
| 2025-06-09 | 904 | 907 | 893 | 905 | 31,000 | 905 |
| 2025-06-06 | 894 | 910 | 894 | 904 | 22,400 | 904 |
| 2025-06-05 | 898 | 901 | 892 | 894 | 9,700 | 894 |
| 2025-06-04 | 906 | 906 | 880 | 898 | 38,600 | 898 |
| 2025-06-03 | 920 | 920 | 894 | 902 | 38,300 | 902 |
| 2025-06-02 | 898 | 921 | 898 | 918 | 37,800 | 918 |
| 2025-05-30 | 895 | 902 | 895 | 897 | 20,800 | 897 |
| 2025-05-29 | 900 | 910 | 893 | 895 | 39,700 | 895 |
| 2025-05-28 | 904 | 915 | 893 | 900 | 79,600 | 900 |
| 2025-05-27 | 882 | 899 | 880 | 891 | 30,400 | 891 |
| 2025-05-26 | 896 | 896 | 882 | 882 | 25,400 | 882 |
| 2025-05-23 | 905 | 905 | 879 | 881 | 41,600 | 881 |
| 2025-05-22 | 892 | 902 | 891 | 895 | 14,100 | 895 |
| 2025-05-21 | 897 | 917 | 895 | 895 | 38,200 | 895 |
| 2025-05-20 | 890 | 895 | 884 | 893 | 32,800 | 893 |
| 2025-05-19 | 884 | 890 | 876 | 890 | 20,000 | 890 |
| 2025-05-16 | 865 | 891 | 865 | 887 | 38,800 | 887 |
| 2025-05-15 | 873 | 878 | 865 | 868 | 35,700 | 868 |
| 2025-05-14 | 880 | 885 | 870 | 878 | 39,300 | 878 |
| 2025-05-13 | 910 | 913 | 882 | 883 | 65,000 | 883 |
| 2025-05-12 | 900 | 924 | 881 | 908 | 189,500 | 908 |
| 2025-05-09 | 864 | 872 | 861 | 864 | 53,500 | 864 |
| 2025-05-08 | 870 | 872 | 855 | 868 | 20,900 | 868 |
| 2025-05-07 | 869 | 876 | 863 | 866 | 45,700 | 866 |
| 2025-05-02 | 872 | 872 | 855 | 863 | 29,900 | 863 |
| 2025-05-01 | 861 | 875 | 857 | 872 | 36,100 | 872 |
| 2025-04-30 | 858 | 880 | 826 | 856 | 92,200 | 856 |
| 2025-04-28 | 834 | 852 | 834 | 851 | 59,700 | 851 |
| 2025-04-25 | 823 | 834 | 817 | 830 | 25,200 | 830 |
| 2025-04-24 | 820 | 823 | 813 | 817 | 14,100 | 817 |
| 2025-04-23 | 834 | 836 | 817 | 817 | 18,000 | 817 |
| 2025-04-22 | 813 | 826 | 810 | 824 | 31,000 | 824 |
| 2025-04-21 | 802 | 817 | 802 | 816 | 23,200 | 816 |
| 2025-04-18 | 799 | 804 | 791 | 801 | 16,300 | 801 |
| 2025-04-17 | 784 | 797 | 784 | 797 | 15,300 | 797 |
| 2025-04-16 | 793 | 795 | 783 | 785 | 14,800 | 785 |
| 2025-04-15 | 790 | 803 | 790 | 792 | 21,900 | 792 |
| 2025-04-14 | 791 | 799 | 786 | 786 | 25,000 | 786 |
| 2025-04-11 | 753 | 790 | 751 | 786 | 62,300 | 786 |
| 2025-04-10 | 790 | 790 | 760 | 774 | 50,800 | 774 |
| 2025-04-09 | 718 | 734 | 704 | 725 | 55,800 | 725 |
| 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