220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) |
|---|---|---|---|---|---|---|
| 2018/11/16 | 172.0 | 177.0 | 171.0 | 176.0 | 176.0 | 144,400 |
| 2018/11/15 | 174.0 | 177.0 | 171.0 | 171.0 | 171.0 | 262,200 |
| 2018/11/14 | 180.0 | 180.0 | 177.0 | 178.0 | 178.0 | 177,700 |
| 2018/11/13 | 178.0 | 180.0 | 176.0 | 180.0 | 180.0 | 157,300 |
| 2018/11/12 | 174.0 | 180.0 | 174.0 | 180.0 | 180.0 | 210,900 |
| 2018/11/09 | 178.0 | 181.0 | 175.0 | 178.0 | 178.0 | 408,500 |
| 2018/11/08 | 183.0 | 190.0 | 173.0 | 179.0 | 179.0 | 1,821,100 |
| 2018/11/07 | 170.0 | 171.0 | 168.0 | 169.0 | 169.0 | 201,500 |
| 2018/11/06 | 163.0 | 170.0 | 160.0 | 168.0 | 168.0 | 278,200 |
| 2018/11/05 | 156.0 | 162.0 | 156.0 | 162.0 | 162.0 | 157,900 |
| 2018/11/02 | 157.0 | 159.0 | 155.0 | 158.0 | 158.0 | 95,100 |
| 2018/11/01 | 158.0 | 160.0 | 156.0 | 157.0 | 157.0 | 125,200 |
| 2018/10/31 | 160.0 | 161.0 | 157.0 | 158.0 | 158.0 | 134,200 |
| 2018/10/30 | 152.0 | 159.0 | 152.0 | 159.0 | 159.0 | 204,300 |
| 2018/10/29 | 158.0 | 162.0 | 152.0 | 152.0 | 152.0 | 245,500 |
| 2018/10/26 | 161.0 | 163.0 | 156.0 | 160.0 | 160.0 | 246,200 |
| 2018/10/25 | 161.0 | 164.0 | 159.0 | 159.0 | 159.0 | 394,300 |
| 2018/10/24 | 166.0 | 168.0 | 163.0 | 165.0 | 165.0 | 57,500 |
| 2018/10/23 | 167.0 | 171.0 | 162.0 | 165.0 | 165.0 | 322,300 |
| 2018/10/22 | 159.0 | 170.0 | 157.0 | 167.0 | 167.0 | 567,000 |
イントランス あなたの予想は？
- 最近見た銘柄
