7191 (株)イントラストの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	816	838	811	818	66,200	818
2022-12-29	797	810	788	809	34,300	809
2022-12-28	815	816	801	802	67,500	802
2022-12-27	801	825	798	825	85,900	825
2022-12-26	812	822	794	800	82,600	800
2022-12-23	780	805	779	801	78,400	801
2022-12-22	812	813	787	793	35,800	793
2022-12-21	780	809	770	800	97,400	800
2022-12-20	790	813	766	782	188,000	782
2022-12-19	815	840	797	800	164,800	800
2022-12-16	785	815	773	811	96,600	811
2022-12-15	792	815	783	794	73,100	794
2022-12-14	763	796	759	794	127,100	794
2022-12-13	784	784	750	754	80,000	754
2022-12-12	783	784	765	773	43,000	773
2022-12-09	790	796	772	779	80,300	779
2022-12-08	759	791	754	789	142,100	789
2022-12-07	724	775	722	759	180,900	759
2022-12-06	719	730	711	724	45,900	724
2022-12-05	751	757	721	721	92,300	721
2022-12-02	738	765	731	762	113,200	762
2022-12-01	766	766	730	731	130,100	731
2022-11-30	793	797	762	766	80,700	766
2022-11-29	769	793	760	791	103,800	791
2022-11-28	774	793	767	773	106,800	773
2022-11-25	769	773	752	770	79,100	770
2022-11-24	760	772	750	764	115,400	764
2022-11-22	755	755	744	752	97,000	752
2022-11-21	724	757	723	755	137,400	755
2022-11-18	709	719	704	714	43,700	714
2022-11-17	687	708	686	701	31,200	701
2022-11-16	697	700	681	685	46,400	685
2022-11-15	706	710	696	696	39,500	696
2022-11-14	710	719	697	706	47,000	706
2022-11-11	729	729	714	717	64,800	717
2022-11-10	707	712	701	710	49,700	710
2022-11-09	714	717	699	711	41,300	711
2022-11-08	704	720	704	713	64,400	713
2022-11-07	703	716	694	703	75,600	703
2022-11-04	701	716	688	694	109,900	694
2022-11-02	669	723	669	718	199,500	718
2022-11-01	647	672	636	672	105,900	672
2022-10-31	644	655	633	644	141,500	644
2022-10-28	631	637	619	624	168,100	624
2022-10-27	629	639	628	631	44,300	631
2022-10-26	631	637	622	629	60,600	629
2022-10-25	630	643	622	622	65,100	622
2022-10-24	636	639	623	631	72,100	631
2022-10-21	659	659	631	638	203,400	638
2022-10-20	664	665	635	656	708,400	656
2022-10-19	599	607	587	605	42,100	605
2022-10-18	599	601	592	597	31,400	597
2022-10-17	590	594	583	589	34,500	589
2022-10-14	592	597	590	596	40,900	596
2022-10-13	592	592	576	579	47,600	579
2022-10-12	601	604	585	592	81,500	592
2022-10-11	609	623	602	603	52,600	603
2022-10-07	601	627	601	619	37,700	619
2022-10-06	605	618	605	610	31,500	610
2022-10-05	610	617	608	611	28,200	611
2022-10-04	614	618	604	605	52,300	605
2022-10-03	583	602	578	602	36,600	602
2022-09-30	587	593	576	593	75,800	593
2022-09-29	593	602	588	602	43,200	602
2022-09-28	591	593	572	586	85,700	586
2022-09-27	596	605	590	594	36,100	594
2022-09-26	605	607	597	597	50,700	597
2022-09-22	601	610	600	607	22,900	607
2022-09-21	619	619	604	608	55,200	608
2022-09-20	614	624	612	624	42,100	624
2022-09-16	616	619	605	609	38,000	609
2022-09-15	606	618	605	616	22,500	616
2022-09-14	593	608	593	605	38,100	605
2022-09-13	610	618	604	607	26,800	607
2022-09-12	622	622	607	611	36,100	611
2022-09-09	613	622	613	617	34,500	617
2022-09-08	605	615	605	613	37,900	613
2022-09-07	610	610	592	594	63,900	594
2022-09-06	621	621	601	610	147,600	610
2022-09-05	635	635	618	622	57,300	622
2022-09-02	635	646	632	642	43,300	642
2022-09-01	648	656	630	630	65,100	630
2022-08-31	646	656	646	653	34,800	653
2022-08-30	666	669	650	652	55,300	652
2022-08-29	646	660	641	657	83,500	657
2022-08-26	660	679	658	671	58,800	671
2022-08-25	659	670	653	657	58,200	657
2022-08-24	650	665	643	660	106,700	660
2022-08-23	633	639	628	635	50,900	635
2022-08-22	640	650	634	643	58,400	643
2022-08-19	635	654	633	650	54,400	650
2022-08-18	632	635	622	635	38,200	635
2022-08-17	640	653	636	640	45,100	640
2022-08-16	627	636	617	633	61,600	633
2022-08-15	621	627	614	627	52,100	627
2022-08-12	633	638	618	621	43,200	621
2022-08-10	640	643	626	627	45,200	627
2022-08-09	650	650	637	640	31,600	640
2022-08-08	643	650	634	650	45,600	650
2022-08-05	650	661	644	650	55,300	650
2022-08-04	670	681	651	657	113,200	657
2022-08-03	670	685	660	668	88,400	668
2022-08-02	667	688	653	672	151,600	672
2022-08-01	633	677	632	669	285,500	669
2022-07-29	616	629	614	623	84,600	623
2022-07-28	599	610	589	610	102,800	610
2022-07-27	595	597	584	597	90,100	597
2022-07-26	586	593	581	593	38,900	593
2022-07-25	582	586	577	585	23,600	585
2022-07-22	586	586	577	585	38,800	585
2022-07-21	568	586	566	584	60,900	584
2022-07-20	566	569	561	568	45,300	568
2022-07-19	563	564	557	562	17,000	562
2022-07-15	566	568	560	562	14,400	562
2022-07-14	562	564	557	564	10,600	564
2022-07-13	560	562	556	562	22,300	562
2022-07-12	569	569	557	561	28,500	561
2022-07-11	559	575	559	571	63,000	571
2022-07-08	565	565	552	552	42,700	552
2022-07-07	564	568	560	561	23,200	561
2022-07-06	565	571	556	564	33,100	564
2022-07-05	568	577	564	571	59,300	571
2022-07-04	567	574	560	564	35,600	564
2022-07-01	576	579	559	562	43,200	562
2022-06-30	578	583	567	573	47,100	573
2022-06-29	563	579	556	579	59,900	579
2022-06-28	571	575	564	565	21,300	565
2022-06-27	580	581	564	577	69,900	577
2022-06-24	554	574	553	570	60,800	570
2022-06-23	555	558	548	548	26,300	548
2022-06-22	543	550	537	550	35,200	550
2022-06-21	527	549	527	543	32,300	543
2022-06-20	535	535	517	518	41,300	518
2022-06-17	521	531	518	527	38,200	527
2022-06-16	545	545	535	536	25,100	536
2022-06-15	545	545	528	532	45,200	532
2022-06-14	540	545	538	542	32,100	542
2022-06-13	548	552	545	547	27,800	547
2022-06-10	569	569	557	557	31,000	557
2022-06-09	567	579	566	569	45,400	569
2022-06-08	554	569	554	567	55,300	567
2022-06-07	548	558	546	554	21,600	554
2022-06-06	552	554	541	547	24,300	547
2022-06-03	547	557	541	557	51,500	557
2022-06-02	558	558	543	547	26,500	547
2022-06-01	541	558	540	558	68,900	558
2022-05-31	543	546	529	538	189,500	538
2022-05-30	525	559	525	559	162,900	559
2022-05-27	534	535	517	518	154,200	518
2022-05-26	528	543	527	540	76,000	540
2022-05-25	552	555	526	528	139,300	528
2022-05-24	574	576	552	552	124,000	552
2022-05-23	589	594	577	594	69,700	594
2022-05-20	572	582	559	582	61,700	582
2022-05-19	559	572	559	562	42,200	562
2022-05-18	563	567	556	566	26,500	566
2022-05-17	532	556	531	553	44,800	553
2022-05-16	537	541	526	539	68,700	539
2022-05-13	507	517	505	517	33,400	517
2022-05-12	513	513	499	499	63,300	499
2022-05-11	518	522	517	517	45,700	517
2022-05-10	520	523	513	519	64,100	519
2022-05-09	520	530	517	530	40,500	530
2022-05-06	519	521	513	520	25,800	520
2022-05-02	516	524	515	515	28,600	515
2022-04-28	520	520	517	520	37,200	520
2022-04-27	513	520	508	520	60,600	520
2022-04-26	519	533	516	530	47,100	530
2022-04-25	527	531	513	513	88,900	513
2022-04-22	522	540	522	540	66,200	540
2022-04-21	530	532	524	532	48,300	532
2022-04-20	531	534	524	529	48,600	529
2022-04-19	520	527	519	521	58,200	521
2022-04-18	540	542	520	526	104,400	526
2022-04-15	543	555	542	548	21,300	548
2022-04-14	548	552	547	550	12,100	550
2022-04-13	535	542	528	542	82,700	542
2022-04-12	550	552	540	543	35,400	543
2022-04-11	555	557	546	550	27,500	550
2022-04-08	550	557	549	556	28,200	556
2022-04-07	553	559	546	549	78,800	549
2022-04-06	575	575	562	569	72,800	569
2022-04-05	590	590	579	585	36,400	585
2022-04-04	571	585	569	584	35,000	584
2022-04-01	558	569	547	568	80,500	568
2022-03-31	565	573	556	568	121,400	568
2022-03-30	595	596	571	585	118,600	585
2022-03-29	569	606	569	606	108,300	606
2022-03-28	580	580	563	563	62,800	563
2022-03-25	591	591	562	581	125,400	581
2022-03-24	583	601	578	599	34,500	599
2022-03-23	573	589	565	584	51,200	584
2022-03-22	563	565	557	563	44,700	563
2022-03-18	550	560	550	559	48,400	559
2022-03-17	558	559	544	550	68,500	550
2022-03-16	550	550	547	548	30,600	548
2022-03-15	550	551	546	550	19,000	550
2022-03-14	550	550	543	547	18,600	547
2022-03-11	543	549	540	542	35,100	542
2022-03-10	559	567	552	552	35,000	552
2022-03-09	545	559	542	547	35,700	547
2022-03-08	540	562	537	540	40,800	540
2022-03-07	556	556	542	550	71,800	550
2022-03-04	579	579	559	561	59,800	561
2022-03-03	599	603	578	581	85,000	581
2022-03-02	583	604	581	598	43,100	598
2022-03-01	587	588	578	583	90,200	583
2022-02-28	590	590	582	587	54,700	587
2022-02-25	590	602	581	602	33,300	602
2022-02-24	586	593	575	582	38,200	582
2022-02-22	586	586	577	578	27,500	578
2022-02-21	578	593	576	589	23,000	589
2022-02-18	580	591	573	588	25,400	588
2022-02-17	594	595	581	585	24,100	585
2022-02-16	594	597	588	592	37,700	592
2022-02-15	590	591	576	585	61,600	585
2022-02-14	601	601	584	587	139,000	587
2022-02-10	620	623	616	620	92,200	620
2022-02-09	620	621	609	620	53,500	620
2022-02-08	620	622	615	619	42,100	619
2022-02-07	642	642	617	618	115,500	618
2022-02-04	662	662	640	652	32,900	652
2022-02-03	673	673	651	658	26,100	658
2022-02-02	656	674	655	670	38,600	670
2022-02-01	656	674	647	650	58,700	650
2022-01-31	654	689	646	654	65,600	654
2022-01-28	669	675	656	657	49,800	657
2022-01-27	703	703	654	670	37,700	670
2022-01-26	701	708	692	700	34,600	700
2022-01-25	703	706	689	700	32,000	700
2022-01-24	693	704	686	701	18,900	701
2022-01-21	677	698	674	698	34,300	698
2022-01-20	663	692	663	687	56,100	687
2022-01-19	696	698	666	667	68,600	667
2022-01-18	720	725	700	702	45,500	702
2022-01-17	724	729	713	722	12,600	722
2022-01-14	719	725	706	724	35,100	724
2022-01-13	734	734	720	723	7,900	723
2022-01-12	720	733	720	733	15,400	733
2022-01-11	721	721	701	720	37,800	720
2022-01-07	720	729	708	727	64,600	727
2022-01-06	732	735	710	713	37,100	713
2022-01-05	765	766	730	734	34,000	734
2022-01-04	753	763	748	763	34,400	763

分割・併合履歴： [2018-02-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

7191 (株)イントラスト の時系列データ [2022年度]

7191 (株)イントラストの時系列データ [2022年度]