5,938円
ＩＮＴＬＯＯＰ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) |
|---|---|---|---|---|---|---|
| 2024/12/20 | 6,370.0 | 6,450.0 | 6,280.0 | 6,290.0 | 6,290.0 | 26,800 |
| 2024/12/19 | 6,360.0 | 6,570.0 | 6,240.0 | 6,460.0 | 6,460.0 | 44,300 |
| 2024/12/18 | 6,510.0 | 6,560.0 | 6,330.0 | 6,560.0 | 6,560.0 | 56,000 |
| 2024/12/17 | 6,350.0 | 6,580.0 | 6,110.0 | 6,510.0 | 6,510.0 | 88,000 |
| 2024/12/16 | 6,300.0 | 6,600.0 | 6,260.0 | 6,350.0 | 6,350.0 | 157,900 |
| 2024/12/13 | 5,480.0 | 6,410.0 | 5,190.0 | 6,200.0 | 6,200.0 | 505,600 |
| 2024/12/12 | 5,390.0 | 5,460.0 | 5,270.0 | 5,410.0 | 5,410.0 | 30,800 |
| 2024/12/11 | 5,330.0 | 5,420.0 | 5,250.0 | 5,290.0 | 5,290.0 | 18,900 |
| 2024/12/10 | 5,190.0 | 5,340.0 | 5,160.0 | 5,330.0 | 5,330.0 | 22,100 |
| 2024/12/09 | 5,490.0 | 5,520.0 | 5,250.0 | 5,280.0 | 5,280.0 | 32,700 |
| 2024/12/06 | 5,420.0 | 5,420.0 | 5,220.0 | 5,400.0 | 5,400.0 | 29,800 |
| 2024/12/05 | 5,450.0 | 5,540.0 | 5,430.0 | 5,430.0 | 5,430.0 | 19,000 |
| 2024/12/04 | 5,540.0 | 5,550.0 | 5,430.0 | 5,450.0 | 5,450.0 | 33,000 |
| 2024/12/03 | 5,810.0 | 5,810.0 | 5,530.0 | 5,550.0 | 5,550.0 | 35,100 |
| 2024/12/02 | 5,720.0 | 5,890.0 | 5,670.0 | 5,840.0 | 5,840.0 | 36,000 |
| 2024/11/29 | 5,750.0 | 5,760.0 | 5,630.0 | 5,720.0 | 5,720.0 | 21,500 |
| 2024/11/28 | 5,780.0 | 5,860.0 | 5,720.0 | 5,760.0 | 5,760.0 | 12,500 |
| 2024/11/27 | 5,820.0 | 5,890.0 | 5,740.0 | 5,870.0 | 5,870.0 | 16,200 |
| 2024/11/26 | 5,680.0 | 5,740.0 | 5,520.0 | 5,740.0 | 5,740.0 | 33,500 |
| 2024/11/25 | 6,000.0 | 6,070.0 | 5,680.0 | 5,680.0 | 5,680.0 | 39,900 |
おすすめ条件でスクリーニングされた銘柄を見る
ＩＮＴＬＯＯＰの取引履歴を振り返りませんか？
ＩＮＴＬＯＯＰ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。
