7191 (株)イントラストの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	748	755	736	753	29,900	753
2021-12-29	753	759	746	753	33,800	753
2021-12-28	735	749	733	749	43,400	749
2021-12-27	731	738	721	732	39,700	732
2021-12-24	730	735	728	732	21,600	732
2021-12-23	725	732	721	730	25,700	730
2021-12-22	702	725	700	724	33,200	724
2021-12-21	690	705	685	702	43,200	702
2021-12-20	711	711	685	690	67,700	690
2021-12-17	728	728	706	715	31,700	715
2021-12-16	729	731	722	728	23,000	728
2021-12-15	717	730	714	718	33,500	718
2021-12-14	722	724	710	717	18,600	717
2021-12-13	723	736	717	722	17,700	722
2021-12-10	753	753	717	723	42,600	723
2021-12-09	741	753	733	753	31,000	753
2021-12-08	764	767	735	741	29,100	741
2021-12-07	723	749	723	749	29,300	749
2021-12-06	725	735	709	715	27,800	715
2021-12-03	700	725	698	725	56,900	725
2021-12-02	722	727	691	691	82,800	691
2021-12-01	719	734	708	722	57,500	722
2021-11-30	750	763	724	725	54,600	725
2021-11-29	750	766	733	735	71,300	735
2021-11-26	795	795	769	769	41,400	769
2021-11-25	789	794	777	793	38,200	793
2021-11-24	800	811	780	785	26,000	785
2021-11-22	770	809	762	801	46,900	801
2021-11-19	776	791	758	771	35,900	771
2021-11-18	776	778	761	777	28,800	777
2021-11-17	790	794	770	776	42,400	776
2021-11-16	814	814	791	791	38,800	791
2021-11-15	818	818	803	812	31,900	812
2021-11-12	801	820	801	807	41,300	807
2021-11-11	810	815	798	799	19,800	799
2021-11-10	789	816	789	816	33,400	816
2021-11-09	835	835	786	791	92,000	791
2021-11-08	820	832	813	830	62,400	830
2021-11-05	809	822	802	812	53,400	812
2021-11-04	798	807	794	807	62,600	807
2021-11-02	778	799	775	786	41,600	786
2021-11-01	750	782	735	782	112,000	782
2021-10-29	782	796	772	774	56,900	774
2021-10-28	786	800	778	782	278,600	782
2021-10-27	777	796	777	793	37,900	793
2021-10-26	782	789	772	788	31,800	788
2021-10-25	777	788	774	775	31,300	775
2021-10-22	785	795	775	778	44,200	778
2021-10-21	804	809	786	794	60,900	794
2021-10-20	807	827	802	808	66,000	808
2021-10-19	818	820	799	807	44,500	807
2021-10-18	798	824	797	813	135,300	813
2021-10-15	780	798	780	784	49,200	784
2021-10-14	787	797	765	773	68,000	773
2021-10-13	803	824	788	798	121,400	798
2021-10-12	816	822	788	789	56,100	789
2021-10-11	792	833	785	822	173,000	822
2021-10-08	758	790	755	786	163,800	786
2021-10-07	742	763	739	743	58,700	743
2021-10-06	745	756	736	740	49,400	740
2021-10-05	744	748	722	736	59,600	736
2021-10-04	750	760	740	751	50,000	751
2021-10-01	751	758	735	735	57,500	735
2021-09-30	740	764	740	761	53,500	761
2021-09-29	751	751	735	742	40,600	742
2021-09-28	774	776	759	764	83,600	764
2021-09-27	728	760	728	760	123,400	760
2021-09-24	730	735	722	727	53,800	727
2021-09-22	711	724	707	712	35,300	712
2021-09-21	715	732	705	710	182,400	710
2021-09-17	731	746	730	745	84,300	745
2021-09-16	755	762	732	745	109,100	745
2021-09-15	760	766	756	763	37,500	763
2021-09-14	756	768	747	767	61,400	767
2021-09-13	777	777	753	756	82,400	756
2021-09-10	755	780	754	779	134,000	779
2021-09-09	754	765	744	753	110,900	753
2021-09-08	739	760	729	760	177,300	760
2021-09-07	710	739	710	739	173,000	739
2021-09-06	688	706	688	706	37,000	706
2021-09-03	697	700	686	686	56,400	686
2021-09-02	704	714	702	702	35,900	702
2021-09-01	701	714	693	706	51,600	706
2021-08-31	696	712	686	702	90,300	702
2021-08-30	656	695	656	693	126,100	693
2021-08-27	658	665	651	656	30,100	656
2021-08-26	656	660	647	658	41,900	658
2021-08-25	662	662	656	659	19,700	659
2021-08-24	650	662	650	659	34,900	659
2021-08-23	631	645	630	644	31,100	644
2021-08-20	634	643	626	632	59,300	632
2021-08-19	630	638	627	628	29,100	628
2021-08-18	622	640	621	637	36,400	637
2021-08-17	632	639	622	622	51,800	622
2021-08-16	653	653	633	636	66,800	636
2021-08-13	660	663	646	646	34,700	646
2021-08-12	650	663	645	660	39,500	660
2021-08-11	646	650	632	650	41,700	650
2021-08-10	657	657	642	642	42,100	642
2021-08-06	664	671	657	657	47,200	657
2021-08-05	636	670	636	664	101,800	664
2021-08-04	631	635	617	634	87,900	634
2021-08-03	646	648	622	622	69,300	622
2021-08-02	620	645	618	640	195,300	640
2021-07-30	669	669	656	663	46,400	663
2021-07-29	659	670	659	670	25,700	670
2021-07-28	665	669	659	661	32,900	661
2021-07-27	667	669	664	665	39,300	665
2021-07-26	675	675	661	667	63,500	667
2021-07-21	660	665	655	656	57,700	656
2021-07-20	660	661	654	656	75,700	656
2021-07-19	678	680	667	669	60,600	669
2021-07-16	659	680	659	677	68,800	677
2021-07-15	671	673	658	658	68,000	658
2021-07-14	672	679	667	668	66,700	668
2021-07-13	677	680	673	679	20,900	679
2021-07-12	680	680	672	677	32,000	677
2021-07-09	655	674	655	672	71,600	672
2021-07-08	679	679	660	660	119,100	660
2021-07-07	695	697	682	685	71,600	685
2021-07-06	700	702	695	697	50,500	697
2021-07-05	697	698	695	695	23,800	695
2021-07-02	704	704	696	696	62,800	696
2021-07-01	703	707	697	705	44,800	705
2021-06-30	719	719	701	701	51,400	701
2021-06-29	719	720	703	714	74,300	714
2021-06-28	739	743	716	723	148,800	723
2021-06-25	742	747	734	743	77,800	743
2021-06-24	722	737	722	730	78,100	730
2021-06-23	733	740	722	722	75,000	722
2021-06-22	717	729	703	728	114,500	728
2021-06-21	701	712	691	709	113,900	709
2021-06-18	730	731	710	714	99,300	714
2021-06-17	726	731	723	730	57,400	730
2021-06-16	731	731	726	726	79,900	726
2021-06-15	751	751	733	742	95,700	742
2021-06-14	753	755	740	749	70,600	749
2021-06-11	730	745	722	743	94,600	743
2021-06-10	733	737	715	720	62,300	720
2021-06-09	715	733	712	731	69,000	731
2021-06-08	727	735	697	707	185,000	707
2021-06-07	772	774	720	725	265,100	725
2021-06-04	741	778	741	777	292,500	777
2021-06-03	708	733	707	733	135,000	733
2021-06-02	704	709	700	705	43,600	705
2021-06-01	688	700	688	700	55,600	700
2021-05-31	698	698	683	683	74,200	683
2021-05-28	703	707	693	698	72,200	698
2021-05-27	696	711	696	704	69,400	704
2021-05-26	710	710	691	692	60,300	692
2021-05-25	717	717	701	710	80,400	710
2021-05-24	705	719	701	711	125,000	711
2021-05-21	712	712	700	700	67,600	700
2021-05-20	696	710	692	709	139,500	709
2021-05-19	690	697	677	691	75,600	691
2021-05-18	678	690	658	690	157,000	690
2021-05-17	662	676	647	676	190,300	676
2021-05-14	637	645	635	640	42,100	640
2021-05-13	630	637	616	627	78,700	627
2021-05-12	648	651	628	634	101,600	634
2021-05-11	656	656	638	638	63,400	638
2021-05-10	661	661	651	660	41,600	660
2021-05-07	647	659	646	653	44,100	653
2021-05-06	645	651	641	645	58,100	645
2021-04-30	637	644	636	638	58,100	638
2021-04-28	643	643	637	637	86,100	637
2021-04-27	647	649	640	640	44,900	640
2021-04-26	656	660	642	646	58,600	646
2021-04-23	653	654	645	646	32,200	646
2021-04-22	650	654	645	653	59,600	653
2021-04-21	650	652	639	639	89,400	639
2021-04-20	660	660	646	653	103,900	653
2021-04-19	670	674	663	663	52,700	663
2021-04-16	670	671	665	665	51,800	665
2021-04-15	675	678	670	671	45,400	671
2021-04-14	671	674	669	672	28,200	672
2021-04-13	672	679	672	674	28,000	674
2021-04-12	675	682	669	672	52,900	672
2021-04-09	663	673	659	671	74,100	671
2021-04-08	678	678	661	662	119,600	662
2021-04-07	675	683	671	678	103,900	678
2021-04-06	687	691	672	675	105,700	675
2021-04-05	682	686	677	685	76,500	685
2021-04-02	679	688	677	682	58,600	682
2021-04-01	680	683	676	679	84,500	679
2021-03-31	683	687	678	684	59,000	684
2021-03-30	688	693	683	684	76,500	684
2021-03-29	706	710	682	689	205,300	689
2021-03-26	694	702	693	701	137,000	701
2021-03-25	681	690	677	689	80,700	689
2021-03-24	685	688	679	683	131,000	683
2021-03-23	707	710	686	691	180,200	691
2021-03-22	717	719	708	709	123,600	709
2021-03-19	715	719	708	717	139,700	717
2021-03-18	708	719	703	718	104,200	718
2021-03-17	703	708	695	708	108,300	708
2021-03-16	700	705	693	705	112,500	705
2021-03-15	706	708	693	699	113,400	699
2021-03-12	706	706	690	700	121,100	700
2021-03-11	700	710	688	707	146,300	707
2021-03-10	712	720	698	698	154,600	698
2021-03-09	700	703	683	703	87,300	703
2021-03-08	700	712	690	693	131,100	693
2021-03-05	670	684	660	684	89,700	684
2021-03-04	659	670	654	669	127,900	669
2021-03-03	683	683	667	668	153,500	668
2021-03-02	709	709	681	686	156,700	686
2021-03-01	700	704	692	699	105,100	699
2021-02-26	700	705	692	692	156,300	692
2021-02-25	716	717	706	709	75,700	709
2021-02-24	715	716	706	707	97,400	707
2021-02-22	711	724	709	721	80,400	721
2021-02-19	712	720	705	711	115,900	711
2021-02-18	740	740	715	720	158,200	720
2021-02-17	744	747	736	740	83,900	740
2021-02-16	742	750	740	741	85,500	741
2021-02-15	761	761	743	748	89,100	748
2021-02-12	750	757	746	752	88,700	752
2021-02-10	753	753	740	747	89,600	747
2021-02-09	760	763	746	753	120,200	753
2021-02-08	763	769	754	760	161,700	760
2021-02-05	772	777	765	770	71,700	770
2021-02-04	761	778	761	772	86,000	772
2021-02-03	778	780	762	768	137,800	768
2021-02-02	789	798	767	783	186,200	783
2021-02-01	762	778	731	777	438,800	777
2021-01-29	839	846	824	837	170,100	837
2021-01-28	808	835	802	824	186,500	824
2021-01-27	820	824	813	818	70,000	818
2021-01-26	820	822	813	820	44,400	820
2021-01-25	824	826	812	817	51,400	817
2021-01-22	813	819	807	815	64,700	815
2021-01-21	802	815	802	813	74,200	813
2021-01-20	799	805	792	799	58,200	799
2021-01-19	796	800	793	793	72,300	793
2021-01-18	804	804	787	796	94,300	796
2021-01-15	821	822	806	808	65,400	808
2021-01-14	824	837	815	820	79,500	820
2021-01-13	807	822	807	819	59,900	819
2021-01-12	815	816	805	810	93,900	810
2021-01-08	818	820	809	818	82,000	818
2021-01-07	836	839	812	819	85,300	819
2021-01-06	834	842	825	829	40,600	829
2021-01-05	833	844	819	834	47,100	834
2021-01-04	847	850	816	834	83,000	834

分割・併合履歴： [2018-02-26]1株→2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

7191 (株)イントラスト の時系列データ [2021年度]

7191 (株)イントラストの時系列データ [2021年度]