イントランス(3237) 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/25 82.0 84.0 81.0 82.0 237,400
2020/09/24 85.0 86.0 82.0 82.0 115,700
2020/09/23 84.0 86.0 83.0 84.0 133,200
2020/09/18 87.0 87.0 83.0 84.0 663,400
2020/09/17 88.0 105.0 86.0 87.0 3,295,100
2020/09/16 86.0 90.0 86.0 88.0 121,800
2020/09/15 89.0 89.0 85.0 87.0 131,300
2020/09/14 86.0 88.0 85.0 88.0 136,600
2020/09/11 87.0 87.0 85.0 86.0 39,500
2020/09/10 88.0 89.0 84.0 85.0 396,700
2020/09/09 81.0 83.0 81.0 83.0 75,400
2020/09/08 83.0 84.0 82.0 83.0 128,500
2020/09/07 83.0 84.0 82.0 83.0 74,500
2020/09/04 84.0 84.0 82.0 83.0 66,500
2020/09/03 84.0 85.0 83.0 84.0 162,700
2020/09/02 86.0 87.0 83.0 83.0 272,300
2020/09/01 82.0 86.0 82.0 84.0 203,400
2020/08/31 81.0 83.0 80.0 81.0 171,900
2020/08/28 82.0 83.0 78.0 80.0 363,600
2020/08/27 82.0 83.0 80.0 82.0 206,600
2020/08/26 82.0 84.0 81.0 82.0 195,800
2020/08/25 81.0 84.0 78.0 83.0 688,100
2020/08/24 90.0 91.0 80.0 81.0 1,763,300
2020/08/21 81.0 96.0 81.0 87.0 8,363,900
2020/08/20 76.0 79.0 76.0 77.0 118,900
2020/08/19 75.0 77.0 75.0 76.0 63,800
2020/08/18 75.0 76.0 73.0 74.0 138,400
2020/08/17 76.0 76.0 74.0 76.0 41,100
2020/08/14 75.0 76.0 74.0 75.0 54,900
2020/08/13 75.0 77.0 74.0 75.0 75,600
2020/08/12 74.0 75.0 73.0 75.0 31,600
2020/08/11 72.0 75.0 72.0 74.0 64,600
2020/08/07 73.0 73.0 71.0 72.0 66,800
2020/08/06 74.0 74.0 72.0 73.0 62,700
2020/08/05 74.0 77.0 73.0 73.0 127,900
2020/08/04 72.0 76.0 72.0 76.0 214,700
2020/08/03 68.0 72.0 68.0 71.0 97,900
2020/07/31 72.0 72.0 67.0 67.0 186,200
2020/07/30 73.0 73.0 71.0 72.0 125,500
2020/07/29 75.0 75.0 73.0 74.0 72,100
2020/07/28 78.0 78.0 75.0 76.0 116,500
2020/07/27 77.0 79.0 77.0 77.0 89,300
2020/07/22 79.0 79.0 77.0 77.0 102,100
2020/07/21 79.0 80.0 78.0 79.0 49,800
2020/07/20 79.0 86.0 77.0 78.0 468,400
2020/07/17 81.0 82.0 79.0 79.0 88,200
2020/07/16 85.0 85.0 80.0 81.0 357,200
2020/07/15 83.0 86.0 83.0 84.0 167,600
2020/07/14 82.0 83.0 79.0 82.0 423,100
2020/07/13 83.0 101.0 82.0 83.0 4,048,800