7191 (株)イントラストの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	798	800	788	792	32,700	792
2023-12-28	790	801	782	796	44,100	796
2023-12-27	780	793	780	792	106,100	792
2023-12-26	779	788	775	775	79,700	775
2023-12-25	791	792	766	769	95,800	769
2023-12-22	778	790	774	783	59,600	783
2023-12-21	790	796	783	783	73,300	783
2023-12-20	801	804	795	799	53,900	799
2023-12-19	798	807	795	807	37,400	807
2023-12-18	801	804	789	800	72,100	800
2023-12-15	799	816	799	813	27,600	813
2023-12-14	810	812	799	799	16,800	799
2023-12-13	811	818	800	803	28,300	803
2023-12-12	818	826	805	811	42,800	811
2023-12-11	811	818	805	810	43,700	810
2023-12-08	805	808	796	798	44,900	798
2023-12-07	809	813	808	809	15,400	809
2023-12-06	806	824	806	820	22,000	820
2023-12-05	812	817	806	806	30,800	806
2023-12-04	829	832	813	815	37,800	815
2023-12-01	850	850	829	829	20,100	829
2023-11-30	838	852	838	851	25,500	851
2023-11-29	840	848	836	836	20,000	836
2023-11-28	834	847	830	845	30,900	845
2023-11-27	855	860	832	834	37,600	834
2023-11-24	842	853	839	850	29,800	850
2023-11-22	818	840	818	834	28,100	834
2023-11-21	806	830	798	826	37,200	826
2023-11-20	794	808	794	803	56,400	803
2023-11-17	796	801	794	800	37,700	800
2023-11-16	796	805	784	803	71,500	803
2023-11-15	800	802	791	796	42,400	796
2023-11-14	815	815	794	799	52,600	799
2023-11-13	812	819	811	818	29,100	818
2023-11-10	805	816	805	810	28,100	810
2023-11-09	802	820	802	820	35,800	820
2023-11-08	832	832	802	802	65,100	802
2023-11-07	822	831	813	827	41,400	827
2023-11-06	830	842	826	826	82,700	826
2023-11-02	835	848	814	816	35,900	816
2023-11-01	848	848	817	834	91,000	834
2023-10-31	799	841	791	836	130,500	836
2023-10-30	830	844	791	799	299,700	799
2023-10-27	860	879	858	879	60,300	879
2023-10-26	855	880	853	858	63,700	858
2023-10-25	867	872	854	863	42,800	863
2023-10-24	837	862	821	857	46,100	857
2023-10-23	838	845	830	835	42,100	835
2023-10-20	860	860	833	846	44,700	846
2023-10-19	861	867	853	861	36,200	861
2023-10-18	863	877	860	876	23,400	876
2023-10-17	864	868	849	864	49,600	864
2023-10-16	889	889	852	856	114,600	856
2023-10-13	901	909	899	899	41,800	899
2023-10-12	901	917	895	916	22,800	916
2023-10-11	906	914	897	898	58,400	898
2023-10-10	900	905	894	898	52,500	898
2023-10-06	914	915	897	898	61,700	898
2023-10-05	910	924	910	914	50,000	914
2023-10-04	901	907	893	895	104,200	895
2023-10-03	940	940	919	922	51,200	922
2023-10-02	944	962	942	950	60,600	950
2023-09-29	905	954	905	944	108,800	944
2023-09-28	901	912	892	902	77,800	902
2023-09-27	906	913	893	912	133,700	912
2023-09-26	935	935	923	927	28,400	927
2023-09-25	900	942	897	938	79,000	938
2023-09-22	884	899	881	896	34,000	896
2023-09-21	895	902	886	889	62,400	889
2023-09-20	903	905	896	896	54,200	896
2023-09-19	906	915	895	910	59,800	910
2023-09-15	904	913	897	903	130,800	903
2023-09-14	901	902	880	902	93,400	902
2023-09-13	899	903	895	896	44,600	896
2023-09-12	902	915	897	905	41,100	905
2023-09-11	929	930	893	899	91,500	899
2023-09-08	928	939	925	932	54,200	932
2023-09-07	925	930	923	928	18,900	928
2023-09-06	930	931	926	929	31,200	929
2023-09-05	941	941	925	930	33,800	930
2023-09-04	935	944	927	944	30,800	944
2023-09-01	922	935	915	929	28,100	929
2023-08-31	925	925	916	921	15,700	921
2023-08-30	920	928	916	920	31,500	920
2023-08-29	915	929	915	923	46,500	923
2023-08-28	919	919	905	909	24,500	909
2023-08-25	915	915	904	911	20,000	911
2023-08-24	922	922	918	919	14,700	919
2023-08-23	920	921	914	918	40,800	918
2023-08-22	921	925	911	921	40,100	921
2023-08-21	901	923	901	920	44,700	920
2023-08-18	910	912	897	903	55,300	903
2023-08-17	909	924	901	920	65,500	920
2023-08-16	941	941	915	917	79,500	917
2023-08-15	960	971	950	952	35,600	952
2023-08-14	977	985	950	950	92,400	950
2023-08-10	981	987	968	986	28,900	986
2023-08-09	1,010	1,014	986	992	23,800	992
2023-08-08	1,008	1,010	992	1,008	23,200	1,008
2023-08-07	975	1,006	968	1,005	45,000	1,005
2023-08-04	957	977	954	975	48,900	975
2023-08-03	957	985	949	959	84,700	959
2023-08-02	975	997	961	967	87,100	967
2023-08-01	1,014	1,017	974	978	106,200	978
2023-07-31	1,019	1,078	1,004	1,005	464,800	1,005
2023-07-28	958	975	928	946	137,000	946
2023-07-27	958	977	953	973	34,100	973
2023-07-26	971	972	958	958	33,400	958
2023-07-25	961	979	958	970	57,100	970
2023-07-24	944	959	943	955	52,500	955
2023-07-21	942	942	926	933	19,600	933
2023-07-20	940	945	930	936	25,100	936
2023-07-19	926	932	921	932	20,700	932
2023-07-18	927	931	916	918	23,900	918
2023-07-14	932	932	911	912	21,100	912
2023-07-13	909	924	906	919	20,200	919
2023-07-12	920	922	904	909	45,200	909
2023-07-11	936	937	915	915	49,100	915
2023-07-10	925	945	923	937	35,200	937
2023-07-07	931	946	930	930	36,300	930
2023-07-06	967	967	928	946	103,000	946
2023-07-05	929	996	929	980	203,300	980
2023-07-04	944	944	921	924	45,300	924
2023-07-03	952	955	937	944	28,800	944
2023-06-30	942	946	930	940	23,400	940
2023-06-29	939	954	936	939	30,100	939
2023-06-28	935	947	927	929	39,800	929
2023-06-27	941	941	918	925	52,100	925
2023-06-26	963	975	945	950	30,400	950
2023-06-23	981	989	956	968	32,300	968
2023-06-22	996	1,000	962	966	52,200	966
2023-06-21	989	1,010	977	1,003	76,200	1,003
2023-06-20	970	990	960	990	44,500	990
2023-06-19	956	974	955	971	29,200	971
2023-06-16	939	954	939	942	52,000	942
2023-06-15	922	944	913	940	35,600	940
2023-06-14	945	947	921	922	40,700	922
2023-06-13	977	982	947	947	50,100	947
2023-06-12	927	970	927	967	58,400	967
2023-06-09	915	930	908	915	56,400	915
2023-06-08	922	933	903	907	47,400	907
2023-06-07	901	945	901	932	89,300	932
2023-06-06	896	898	875	893	57,600	893
2023-06-05	911	915	891	897	74,500	897
2023-06-02	874	893	870	885	44,300	885
2023-06-01	881	900	870	877	42,700	877
2023-05-31	905	912	884	886	52,400	886
2023-05-30	910	927	890	912	66,000	912
2023-05-29	954	954	909	916	109,900	916
2023-05-26	969	969	948	948	42,600	948
2023-05-25	977	995	967	969	37,100	969
2023-05-24	965	993	961	990	41,100	990
2023-05-23	999	1,017	970	970	70,100	970
2023-05-22	985	1,016	981	1,009	55,500	1,009
2023-05-19	1,003	1,003	970	981	116,300	981
2023-05-18	1,023	1,029	1,003	1,003	38,000	1,003
2023-05-17	1,015	1,032	1,008	1,023	35,900	1,023
2023-05-16	1,050	1,072	1,001	1,018	88,300	1,018
2023-05-15	1,030	1,079	1,024	1,036	261,400	1,036
2023-05-12	959	959	932	950	57,700	950
2023-05-11	952	959	939	959	24,500	959
2023-05-10	969	969	948	948	21,600	948
2023-05-09	965	973	960	969	16,900	969
2023-05-08	947	961	947	959	23,800	959
2023-05-02	955	963	944	950	21,500	950
2023-05-01	963	966	951	955	19,700	955
2023-04-28	933	950	919	950	49,500	950
2023-04-27	918	938	917	930	77,500	930
2023-04-26	935	935	923	928	29,300	928
2023-04-25	949	959	943	943	25,200	943
2023-04-24	942	953	934	949	18,700	949
2023-04-21	929	949	917	944	52,700	944
2023-04-20	942	947	931	931	39,900	931
2023-04-19	951	958	940	956	21,500	956
2023-04-18	949	957	932	953	41,800	953
2023-04-17	963	963	945	949	29,500	949
2023-04-14	993	993	971	971	30,600	971
2023-04-13	962	995	959	993	75,500	993
2023-04-12	957	962	949	955	30,700	955
2023-04-11	966	973	946	957	32,700	957
2023-04-10	955	967	946	954	29,900	954
2023-04-07	950	969	950	964	25,500	964
2023-04-06	950	958	919	950	47,000	950
2023-04-05	969	975	956	959	39,400	959
2023-04-04	1,009	1,014	980	984	41,300	984
2023-04-03	1,017	1,029	1,005	1,008	28,200	1,008
2023-03-31	989	1,008	974	1,004	36,600	1,004
2023-03-30	979	995	977	989	29,600	989
2023-03-29	956	992	952	992	42,900	992
2023-03-28	990	990	956	957	44,400	957
2023-03-27	974	991	972	989	35,300	989
2023-03-24	982	982	952	976	34,300	976
2023-03-23	965	981	947	977	33,100	977
2023-03-22	959	980	959	972	30,600	972
2023-03-20	970	975	945	956	69,900	956
2023-03-17	985	1,000	968	984	57,700	984
2023-03-16	985	1,004	970	975	76,200	975
2023-03-15	976	1,008	975	1,008	91,600	1,008
2023-03-14	970	970	932	942	113,500	942
2023-03-13	983	1,004	970	990	84,700	990
2023-03-10	1,010	1,047	1,008	1,012	170,700	1,012
2023-03-09	1,017	1,017	997	1,002	70,200	1,002
2023-03-08	1,007	1,024	1,000	1,019	87,700	1,019
2023-03-07	972	1,005	966	1,004	114,100	1,004
2023-03-06	972	986	960	968	130,400	968
2023-03-03	944	990	944	974	218,100	974
2023-03-02	907	932	907	930	81,100	930
2023-03-01	898	911	891	904	36,500	904
2023-02-28	858	894	853	894	85,900	894
2023-02-27	887	894	855	859	79,900	859
2023-02-24	866	892	866	879	83,300	879
2023-02-22	888	888	858	868	145,400	868
2023-02-21	930	937	901	902	90,900	902
2023-02-20	922	933	916	928	55,100	928
2023-02-17	919	928	915	925	40,400	925
2023-02-16	920	936	920	929	37,600	929
2023-02-15	927	927	912	917	51,700	917
2023-02-14	927	940	924	926	35,800	926
2023-02-13	960	961	922	922	108,300	922
2023-02-10	950	959	926	959	92,200	959
2023-02-09	949	970	948	960	115,200	960
2023-02-08	938	950	927	948	58,500	948
2023-02-07	943	957	939	943	86,600	943
2023-02-06	949	962	925	934	100,200	934
2023-02-03	923	938	910	938	102,000	938
2023-02-02	913	942	911	929	99,100	929
2023-02-01	914	927	904	922	154,500	922
2023-01-31	946	962	911	914	355,000	914
2023-01-30	904	971	904	958	896,000	958
2023-01-27	857	863	852	861	87,800	861
2023-01-26	846	872	846	865	89,100	865
2023-01-25	850	860	848	852	50,300	852
2023-01-24	852	855	843	850	64,100	850
2023-01-23	873	875	831	857	116,600	857
2023-01-20	839	874	836	864	113,200	864
2023-01-19	834	851	824	833	39,100	833
2023-01-18	820	841	819	834	59,800	834
2023-01-17	819	820	806	816	54,500	816
2023-01-16	854	854	822	824	99,200	824
2023-01-13	850	864	849	860	77,900	860
2023-01-12	851	861	848	853	61,100	853
2023-01-11	835	854	831	848	49,200	848
2023-01-10	817	834	817	828	52,300	828
2023-01-06	815	815	802	812	39,800	812
2023-01-05	810	826	806	815	36,200	815
2023-01-04	803	815	799	810	65,800	810

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 [2023年度]

7191 (株)イントラストの時系列データ [2023年度]