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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
