182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) |
|---|---|---|---|---|---|---|
| 2019/04/19 | 136.0 | 137.0 | 133.0 | 134.0 | 134.0 | 76,700 |
| 2019/04/18 | 139.0 | 139.0 | 136.0 | 136.0 | 136.0 | 62,200 |
| 2019/04/17 | 141.0 | 141.0 | 139.0 | 139.0 | 139.0 | 45,200 |
| 2019/04/16 | 142.0 | 143.0 | 140.0 | 141.0 | 141.0 | 20,000 |
| 2019/04/15 | 143.0 | 144.0 | 139.0 | 141.0 | 141.0 | 95,000 |
| 2019/04/12 | 143.0 | 143.0 | 141.0 | 142.0 | 142.0 | 57,100 |
| 2019/04/11 | 145.0 | 146.0 | 143.0 | 144.0 | 144.0 | 49,600 |
| 2019/04/10 | 146.0 | 147.0 | 145.0 | 145.0 | 145.0 | 59,300 |
| 2019/04/09 | 143.0 | 150.0 | 142.0 | 147.0 | 147.0 | 115,800 |
| 2019/04/08 | 144.0 | 146.0 | 143.0 | 143.0 | 143.0 | 24,900 |
| 2019/04/05 | 143.0 | 143.0 | 141.0 | 143.0 | 143.0 | 108,500 |
| 2019/04/04 | 147.0 | 159.0 | 143.0 | 143.0 | 143.0 | 835,400 |
| 2019/04/03 | 139.0 | 143.0 | 139.0 | 142.0 | 142.0 | 58,300 |
| 2019/04/02 | 141.0 | 141.0 | 137.0 | 139.0 | 139.0 | 65,500 |
| 2019/04/01 | 141.0 | 142.0 | 140.0 | 140.0 | 140.0 | 26,200 |
| 2019/03/29 | 141.0 | 142.0 | 139.0 | 141.0 | 141.0 | 99,200 |
| 2019/03/28 | 140.0 | 140.0 | 134.0 | 135.0 | 135.0 | 186,000 |
| 2019/03/27 | 140.0 | 143.0 | 140.0 | 141.0 | 141.0 | 102,000 |
| 2019/03/26 | 145.0 | 149.0 | 144.0 | 145.0 | 145.0 | 155,100 |
| 2019/03/25 | 145.0 | 145.0 | 143.0 | 143.0 | 143.0 | 61,800 |
