9556 INTLOOP(株) 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
2024-03-292,9182,9752,9182,96123,2002,961
2024-03-282,9242,9602,8932,89419,6002,894
2024-03-272,8702,9372,8532,87424,0002,874
2024-03-262,9022,9742,8582,85844,3002,858
2024-03-252,9933,0352,9032,90348,3002,903
2024-03-223,0003,0052,9152,95574,7002,955
2024-03-213,0453,0452,9172,95687,7002,956
2024-03-193,1403,1702,9842,992100,9002,992
2024-03-182,9683,2952,9683,130159,6003,130
2024-03-152,7653,1202,7652,928365,3002,928
2024-03-143,4603,6103,4603,46589,7003,465
2024-03-133,6453,6453,3703,44086,4003,440
2024-03-123,3953,5853,3853,58053,6003,580
2024-03-113,4603,5753,3303,370194,0003,370
2024-03-083,5953,6803,5153,55072,3003,550
2024-03-073,8503,8503,6603,66556,1003,665
2024-03-063,7603,8953,7153,85030,2003,850
2024-03-053,7903,8153,7103,80071,8003,800
2024-03-043,8753,9603,8203,86059,5003,860
2024-03-013,8503,9353,8103,87563,5003,875
2024-02-293,9453,9703,7903,84570,4003,845
2024-02-283,8153,9453,7603,90071,4003,900
2024-02-273,8603,8803,7403,77048,3003,770
2024-02-263,7853,8753,6953,84579,7003,845
2024-02-223,7653,9353,6603,75596,2003,755
2024-02-213,9303,9303,6903,805209,0003,805
2024-02-203,7304,0703,6504,070216,6004,070
2024-02-193,4153,6653,3953,66097,9003,660
2024-02-163,1603,4253,1353,38588,5003,385
2024-02-153,2303,2503,0603,145108,8003,145
2024-02-143,2353,2503,1603,21045,0003,210
2024-02-133,2953,3653,2503,30536,9003,305
2024-02-093,2053,3253,1903,25545,7003,255
2024-02-083,2153,2703,1903,23057,2003,230
2024-02-073,2503,2853,2003,24064,2003,240
2024-02-063,3053,3153,2103,26047,9003,260
2024-02-053,2753,3703,2253,32534,2003,325
2024-02-023,2303,3203,2103,27534,7003,275
2024-02-013,2303,3203,2003,20032,5003,200
2024-01-313,3003,3453,2103,28054,5003,280
2024-01-303,4003,4803,3053,31053,3003,310
2024-01-293,3503,4653,3503,38548,3003,385
2024-01-263,3803,4453,2603,335105,7003,335
2024-01-253,4803,5103,2953,420112,7003,420
2024-01-243,2903,4903,2703,460155,4003,460
2024-01-233,0503,2603,0353,255165,6003,255
2024-01-222,8693,0402,8483,040110,3003,040
2024-01-192,9102,9452,8302,833100,5002,833
2024-01-182,9252,9752,8702,89387,2002,893
2024-01-173,0703,0802,9252,940123,4002,940
2024-01-163,0903,1103,0603,08042,6003,080
2024-01-153,0853,1303,0503,11035,9003,110
2024-01-123,1503,2003,0453,08564,0003,085
2024-01-113,1753,1753,0953,12548,9003,125
2024-01-103,1903,2403,1403,15559,5003,155
2024-01-093,2253,2903,1603,19552,9003,195
2024-01-053,3453,3453,1903,19081,4003,190
2024-01-043,2103,4303,2003,36095,7003,360

分割・併合履歴 : なし