99円
イントランスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/05/02 | 61.0 | 61.0 | 60.0 | 61.0 | 61.0 | 8,200 |
| 2023/05/01 | 60.0 | 62.0 | 60.0 | 61.0 | 61.0 | 36,500 |
| 2023/04/28 | 60.0 | 62.0 | 60.0 | 60.0 | 60.0 | 61,900 |
| 2023/04/27 | 61.0 | 61.0 | 60.0 | 61.0 | 61.0 | 9,900 |
| 2023/04/26 | 60.0 | 61.0 | 60.0 | 60.0 | 60.0 | 4,300 |
| 2023/04/25 | 61.0 | 61.0 | 60.0 | 61.0 | 61.0 | 9,600 |
| 2023/04/24 | 61.0 | 62.0 | 60.0 | 62.0 | 62.0 | 19,100 |
| 2023/04/21 | 61.0 | 62.0 | 60.0 | 62.0 | 62.0 | 27,100 |
| 2023/04/20 | 60.0 | 61.0 | 60.0 | 61.0 | 61.0 | 93,000 |
| 2023/04/19 | 61.0 | 61.0 | 60.0 | 60.0 | 60.0 | 10,100 |
| 2023/04/18 | 60.0 | 61.0 | 60.0 | 60.0 | 60.0 | 25,500 |
| 2023/04/17 | 60.0 | 60.0 | 59.0 | 60.0 | 60.0 | 24,700 |
| 2023/04/14 | 60.0 | 61.0 | 59.0 | 60.0 | 60.0 | 64,700 |
| 2023/04/13 | 60.0 | 61.0 | 59.0 | 60.0 | 60.0 | 11,000 |
| 2023/04/12 | 60.0 | 60.0 | 59.0 | 60.0 | 60.0 | 57,900 |
| 2023/04/11 | 60.0 | 61.0 | 60.0 | 61.0 | 61.0 | 56,900 |
| 2023/04/10 | 60.0 | 60.0 | 59.0 | 60.0 | 60.0 | 6,300 |
| 2023/04/07 | 59.0 | 60.0 | 58.0 | 60.0 | 60.0 | 16,300 |
| 2023/04/06 | 59.0 | 59.0 | 58.0 | 59.0 | 59.0 | 3,100 |
| 2023/04/05 | 59.0 | 60.0 | 58.0 | 58.0 | 58.0 | 18,200 |
おすすめ条件でスクリーニングされた銘柄を見る
イントランスの取引履歴を振り返りませんか？
イントランスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
