5,818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) |
|---|---|---|---|---|---|---|
| 2025/02/18 | 5,910.0 | 6,100.0 | 5,910.0 | 6,060.0 | 3,030.0 | 12,100 |
| 2025/02/17 | 6,130.0 | 6,130.0 | 5,870.0 | 5,910.0 | 2,955.0 | 28,000 |
| 2025/02/14 | 6,180.0 | 6,240.0 | 6,060.0 | 6,130.0 | 3,065.0 | 24,300 |
| 2025/02/13 | 6,050.0 | 6,190.0 | 6,000.0 | 6,150.0 | 3,075.0 | 30,000 |
| 2025/02/12 | 5,980.0 | 6,140.0 | 5,930.0 | 6,010.0 | 3,005.0 | 33,500 |
| 2025/02/10 | 5,590.0 | 5,940.0 | 5,590.0 | 5,930.0 | 2,965.0 | 50,400 |
| 2025/02/07 | 5,430.0 | 5,560.0 | 5,330.0 | 5,490.0 | 2,745.0 | 28,600 |
| 2025/02/06 | 5,690.0 | 5,690.0 | 5,410.0 | 5,420.0 | 2,710.0 | 35,100 |
| 2025/02/05 | 5,480.0 | 5,680.0 | 5,410.0 | 5,680.0 | 2,840.0 | 24,700 |
| 2025/02/04 | 5,520.0 | 5,560.0 | 5,390.0 | 5,400.0 | 2,700.0 | 20,100 |
| 2025/02/03 | 5,390.0 | 5,660.0 | 5,370.0 | 5,530.0 | 2,765.0 | 32,100 |
| 2025/01/31 | 5,480.0 | 5,720.0 | 5,420.0 | 5,420.0 | 2,710.0 | 50,900 |
| 2025/01/30 | 5,490.0 | 5,500.0 | 5,370.0 | 5,380.0 | 2,690.0 | 37,700 |
| 2025/01/29 | 5,760.0 | 5,760.0 | 5,580.0 | 5,590.0 | 2,795.0 | 30,000 |
| 2025/01/28 | 5,800.0 | 5,840.0 | 5,480.0 | 5,700.0 | 2,850.0 | 68,200 |
| 2025/01/27 | 5,570.0 | 5,790.0 | 5,530.0 | 5,770.0 | 2,885.0 | 58,700 |
| 2025/01/24 | 5,460.0 | 5,520.0 | 5,360.0 | 5,470.0 | 2,735.0 | 36,500 |
| 2025/01/23 | 5,270.0 | 5,460.0 | 5,270.0 | 5,390.0 | 2,695.0 | 46,300 |
| 2025/01/22 | 5,360.0 | 5,360.0 | 5,040.0 | 5,200.0 | 2,600.0 | 65,900 |
| 2025/01/21 | 5,250.0 | 5,330.0 | 5,210.0 | 5,310.0 | 2,655.0 | 24,100 |
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。
