9556 INTLOOP(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 5,200 | 5,340 | 5,170 | 5,220 | 43,700 | 5,220 |
| 2025-05-19 | 5,200 | 5,260 | 5,070 | 5,130 | 36,100 | 5,130 |
| 2025-05-16 | 4,860 | 5,070 | 4,825 | 5,040 | 39,900 | 5,040 |
| 2025-05-15 | 4,800 | 4,850 | 4,685 | 4,810 | 33,400 | 4,810 |
| 2025-05-14 | 4,730 | 4,815 | 4,730 | 4,790 | 15,700 | 4,790 |
| 2025-05-13 | 4,740 | 4,770 | 4,715 | 4,745 | 8,400 | 4,745 |
| 2025-05-12 | 4,650 | 4,785 | 4,650 | 4,710 | 16,900 | 4,710 |
| 2025-05-09 | 4,620 | 4,735 | 4,620 | 4,675 | 15,500 | 4,675 |
| 2025-05-08 | 4,675 | 4,675 | 4,570 | 4,610 | 19,700 | 4,610 |
| 2025-05-07 | 4,650 | 4,745 | 4,600 | 4,675 | 14,700 | 4,675 |
| 2025-05-02 | 4,610 | 4,695 | 4,590 | 4,650 | 26,200 | 4,650 |
| 2025-05-01 | 4,635 | 4,695 | 4,590 | 4,600 | 24,800 | 4,600 |
| 2025-04-30 | 4,555 | 4,730 | 4,550 | 4,680 | 17,600 | 4,680 |
| 2025-04-28 | 4,520 | 4,645 | 4,520 | 4,555 | 16,600 | 4,555 |
| 2025-04-25 | 4,640 | 4,660 | 4,505 | 4,510 | 21,000 | 4,510 |
| 2025-04-24 | 4,605 | 4,635 | 4,555 | 4,595 | 20,200 | 4,595 |
| 2025-04-23 | 4,730 | 4,745 | 4,580 | 4,610 | 34,300 | 4,610 |
| 2025-04-22 | 4,705 | 4,775 | 4,635 | 4,675 | 25,800 | 4,675 |
| 2025-04-21 | 4,790 | 4,790 | 4,620 | 4,635 | 54,700 | 4,635 |
| 2025-04-18 | 4,355 | 4,780 | 4,355 | 4,780 | 62,200 | 4,780 |
| 2025-04-17 | 4,385 | 4,415 | 4,310 | 4,375 | 17,800 | 4,375 |
| 2025-04-16 | 4,460 | 4,460 | 4,300 | 4,330 | 15,400 | 4,330 |
| 2025-04-15 | 4,440 | 4,490 | 4,365 | 4,395 | 21,700 | 4,395 |
| 2025-04-14 | 4,355 | 4,470 | 4,330 | 4,330 | 37,100 | 4,330 |
| 2025-04-11 | 4,130 | 4,290 | 4,075 | 4,285 | 34,700 | 4,285 |
| 2025-04-10 | 4,385 | 4,385 | 4,245 | 4,340 | 51,500 | 4,340 |
| 2025-04-09 | 4,065 | 4,095 | 3,905 | 4,055 | 47,800 | 4,055 |
| 2025-04-08 | 3,900 | 4,170 | 3,875 | 4,135 | 67,300 | 4,135 |
| 2025-04-07 | 3,505 | 3,765 | 3,505 | 3,625 | 117,500 | 3,625 |
| 2025-04-04 | 4,340 | 4,380 | 4,050 | 4,205 | 109,700 | 4,205 |
| 2025-04-03 | 4,395 | 4,535 | 4,395 | 4,430 | 49,200 | 4,430 |
| 2025-04-02 | 4,530 | 4,650 | 4,515 | 4,605 | 61,800 | 4,605 |
| 2025-04-01 | 4,455 | 4,560 | 4,440 | 4,460 | 31,600 | 4,460 |
| 2025-03-31 | 4,490 | 4,530 | 4,420 | 4,450 | 42,500 | 4,450 |
| 2025-03-28 | 4,500 | 4,575 | 4,450 | 4,525 | 50,100 | 4,525 |
| 2025-03-27 | 4,675 | 4,755 | 4,520 | 4,530 | 88,500 | 4,530 |
| 2025-03-26 | 4,790 | 4,790 | 4,630 | 4,705 | 73,300 | 4,705 |
| 2025-03-25 | 4,795 | 4,945 | 4,745 | 4,805 | 61,400 | 4,805 |
| 2025-03-24 | 4,715 | 4,790 | 4,710 | 4,750 | 61,800 | 4,750 |
| 2025-03-21 | 4,920 | 4,990 | 4,620 | 4,715 | 136,800 | 4,715 |
| 2025-03-19 | 4,800 | 4,915 | 4,685 | 4,890 | 73,200 | 4,890 |
| 2025-03-18 | 4,685 | 4,850 | 4,620 | 4,750 | 99,900 | 4,750 |
| 2025-03-17 | 5,150 | 5,150 | 4,635 | 4,680 | 271,900 | 4,680 |
| 2025-03-14 | 5,440 | 5,690 | 5,010 | 5,150 | 367,400 | 5,150 |
| 2025-03-13 | 5,440 | 5,460 | 5,330 | 5,350 | 45,300 | 5,350 |
| 2025-03-12 | 5,480 | 5,500 | 5,290 | 5,470 | 54,300 | 5,470 |
| 2025-03-11 | 5,200 | 5,620 | 5,110 | 5,580 | 89,400 | 5,580 |
| 2025-03-10 | 5,570 | 5,570 | 5,250 | 5,280 | 46,000 | 5,280 |
| 2025-03-07 | 5,450 | 5,570 | 5,410 | 5,470 | 23,500 | 5,470 |
| 2025-03-06 | 5,670 | 5,670 | 5,500 | 5,540 | 36,800 | 5,540 |
| 2025-03-05 | 5,570 | 5,670 | 5,490 | 5,570 | 17,500 | 5,570 |
| 2025-03-04 | 5,560 | 5,610 | 5,440 | 5,550 | 24,200 | 5,550 |
| 2025-03-03 | 5,620 | 5,620 | 5,480 | 5,600 | 20,600 | 5,600 |
| 2025-02-28 | 5,400 | 5,550 | 5,340 | 5,520 | 34,400 | 5,520 |
| 2025-02-27 | 5,490 | 5,520 | 5,410 | 5,450 | 13,700 | 5,450 |
| 2025-02-26 | 5,800 | 5,800 | 5,390 | 5,500 | 44,200 | 5,500 |
| 2025-02-25 | 5,700 | 5,930 | 5,650 | 5,780 | 27,100 | 5,780 |
| 2025-02-21 | 5,900 | 5,950 | 5,800 | 5,800 | 14,100 | 5,800 |
| 2025-02-20 | 6,220 | 6,250 | 5,890 | 5,960 | 26,800 | 5,960 |
| 2025-02-19 | 6,060 | 6,330 | 5,910 | 6,220 | 35,400 | 6,220 |
| 2025-02-18 | 5,910 | 6,100 | 5,910 | 6,060 | 12,100 | 6,060 |
| 2025-02-17 | 6,130 | 6,130 | 5,870 | 5,910 | 28,000 | 5,910 |
| 2025-02-14 | 6,180 | 6,240 | 6,060 | 6,130 | 24,300 | 6,130 |
| 2025-02-13 | 6,050 | 6,190 | 6,000 | 6,150 | 30,000 | 6,150 |
| 2025-02-12 | 5,980 | 6,140 | 5,930 | 6,010 | 33,500 | 6,010 |
| 2025-02-10 | 5,590 | 5,940 | 5,590 | 5,930 | 50,400 | 5,930 |
| 2025-02-07 | 5,430 | 5,560 | 5,330 | 5,490 | 28,600 | 5,490 |
| 2025-02-06 | 5,690 | 5,690 | 5,410 | 5,420 | 35,100 | 5,420 |
| 2025-02-05 | 5,480 | 5,680 | 5,410 | 5,680 | 24,700 | 5,680 |
| 2025-02-04 | 5,520 | 5,560 | 5,390 | 5,400 | 20,100 | 5,400 |
| 2025-02-03 | 5,390 | 5,660 | 5,370 | 5,530 | 32,100 | 5,530 |
| 2025-01-31 | 5,480 | 5,720 | 5,420 | 5,420 | 50,900 | 5,420 |
| 2025-01-30 | 5,490 | 5,500 | 5,370 | 5,380 | 37,700 | 5,380 |
| 2025-01-29 | 5,760 | 5,760 | 5,580 | 5,590 | 30,000 | 5,590 |
| 2025-01-28 | 5,800 | 5,840 | 5,480 | 5,700 | 68,200 | 5,700 |
| 2025-01-27 | 5,570 | 5,790 | 5,530 | 5,770 | 58,700 | 5,770 |
| 2025-01-24 | 5,460 | 5,520 | 5,360 | 5,470 | 36,500 | 5,470 |
| 2025-01-23 | 5,270 | 5,460 | 5,270 | 5,390 | 46,300 | 5,390 |
| 2025-01-22 | 5,360 | 5,360 | 5,040 | 5,200 | 65,900 | 5,200 |
| 2025-01-21 | 5,250 | 5,330 | 5,210 | 5,310 | 24,100 | 5,310 |
| 2025-01-20 | 5,310 | 5,410 | 5,220 | 5,220 | 29,000 | 5,220 |
| 2025-01-17 | 5,300 | 5,400 | 5,210 | 5,260 | 39,800 | 5,260 |
| 2025-01-16 | 5,320 | 5,420 | 5,210 | 5,220 | 52,000 | 5,220 |
| 2025-01-15 | 5,420 | 5,420 | 5,000 | 5,200 | 103,300 | 5,200 |
| 2025-01-14 | 5,720 | 5,720 | 5,460 | 5,470 | 35,700 | 5,470 |
| 2025-01-10 | 5,790 | 5,920 | 5,740 | 5,770 | 25,300 | 5,770 |
| 2025-01-09 | 6,180 | 6,180 | 5,880 | 5,890 | 27,100 | 5,890 |
| 2025-01-08 | 6,030 | 6,280 | 5,950 | 6,180 | 20,900 | 6,180 |
| 2025-01-07 | 6,110 | 6,190 | 6,060 | 6,130 | 21,400 | 6,130 |
| 2025-01-06 | 6,470 | 6,630 | 6,080 | 6,110 | 41,500 | 6,110 |
分割・併合履歴 ： なし