205円
イントランスの株価時系列データ
| 日時 | 始値(円) | 高値(円) | 安値(円) | 終値(円) | 調整後終値(円) | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/01/18 | 147.0 | 149.0 | 146.0 | 149.0 | 149.0 | 63,500 |
| 2019/01/17 | 144.0 | 148.0 | 144.0 | 146.0 | 146.0 | 78,700 |
| 2019/01/16 | 149.0 | 149.0 | 144.0 | 145.0 | 145.0 | 70,800 |
| 2019/01/15 | 150.0 | 150.0 | 145.0 | 146.0 | 146.0 | 69,400 |
| 2019/01/11 | 144.0 | 149.0 | 143.0 | 146.0 | 146.0 | 62,000 |
| 2019/01/10 | 144.0 | 146.0 | 140.0 | 142.0 | 142.0 | 63,800 |
| 2019/01/09 | 149.0 | 150.0 | 145.0 | 145.0 | 145.0 | 111,000 |
| 2019/01/08 | 142.0 | 149.0 | 142.0 | 147.0 | 147.0 | 126,300 |
| 2019/01/07 | 139.0 | 148.0 | 139.0 | 146.0 | 146.0 | 172,800 |
| 2019/01/04 | 132.0 | 135.0 | 127.0 | 135.0 | 135.0 | 108,500 |
| 2018/12/28 | 130.0 | 136.0 | 129.0 | 135.0 | 135.0 | 319,100 |
| 2018/12/27 | 135.0 | 138.0 | 133.0 | 137.0 | 137.0 | 135,600 |
| 2018/12/26 | 128.0 | 128.0 | 121.0 | 125.0 | 125.0 | 227,700 |
| 2018/12/25 | 130.0 | 130.0 | 113.0 | 118.0 | 118.0 | 635,800 |
| 2018/12/21 | 140.0 | 144.0 | 133.0 | 138.0 | 138.0 | 393,500 |
| 2018/12/20 | 155.0 | 156.0 | 143.0 | 144.0 | 144.0 | 311,200 |
| 2018/12/19 | 155.0 | 159.0 | 155.0 | 156.0 | 156.0 | 86,100 |
| 2018/12/18 | 158.0 | 163.0 | 156.0 | 157.0 | 157.0 | 156,500 |
| 2018/12/17 | 164.0 | 166.0 | 161.0 | 164.0 | 164.0 | 112,200 |
| 2018/12/14 | 174.0 | 174.0 | 168.0 | 169.0 | 169.0 | 128,300 |
イントランス あなたの予想は？
- 最近見た銘柄
