5,517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) |
|---|---|---|---|---|---|---|
| 2023/02/09 | 7,430.0 | 7,930.0 | 7,370.0 | 7,900.0 | 3,950.0 | 95,700 |
| 2023/02/08 | 7,310.0 | 7,520.0 | 7,180.0 | 7,350.0 | 3,675.0 | 58,100 |
| 2023/02/07 | 7,430.0 | 7,730.0 | 7,160.0 | 7,220.0 | 3,610.0 | 96,400 |
| 2023/02/06 | 7,290.0 | 7,400.0 | 7,240.0 | 7,370.0 | 3,685.0 | 43,200 |
| 2023/02/03 | 7,180.0 | 7,480.0 | 7,150.0 | 7,440.0 | 3,720.0 | 54,500 |
| 2023/02/02 | 7,380.0 | 7,590.0 | 7,230.0 | 7,250.0 | 3,625.0 | 78,600 |
| 2023/02/01 | 7,440.0 | 7,830.0 | 7,370.0 | 7,430.0 | 3,715.0 | 128,900 |
| 2023/01/31 | 7,190.0 | 7,370.0 | 7,120.0 | 7,300.0 | 3,650.0 | 49,100 |
| 2023/01/30 | 6,950.0 | 7,240.0 | 6,790.0 | 7,160.0 | 3,580.0 | 65,700 |
| 2023/01/27 | 7,220.0 | 7,280.0 | 6,870.0 | 6,970.0 | 3,485.0 | 49,600 |
| 2023/01/26 | 7,160.0 | 7,290.0 | 7,040.0 | 7,130.0 | 3,565.0 | 56,800 |
| 2023/01/25 | 7,350.0 | 7,550.0 | 7,150.0 | 7,160.0 | 3,580.0 | 89,400 |
| 2023/01/24 | 7,030.0 | 7,470.0 | 6,840.0 | 7,350.0 | 3,675.0 | 129,200 |
| 2023/01/23 | 6,840.0 | 7,260.0 | 6,820.0 | 7,070.0 | 3,535.0 | 128,000 |
| 2023/01/20 | 6,890.0 | 7,030.0 | 6,620.0 | 6,740.0 | 3,370.0 | 65,600 |
| 2023/01/19 | 6,550.0 | 7,000.0 | 6,460.0 | 6,800.0 | 3,400.0 | 72,000 |
| 2023/01/18 | 6,700.0 | 6,770.0 | 6,420.0 | 6,640.0 | 3,320.0 | 82,600 |
| 2023/01/17 | 6,750.0 | 6,940.0 | 6,710.0 | 6,740.0 | 3,370.0 | 60,300 |
| 2023/01/16 | 6,600.0 | 6,960.0 | 6,520.0 | 6,850.0 | 3,425.0 | 68,700 |
| 2023/01/13 | 6,580.0 | 6,750.0 | 6,340.0 | 6,600.0 | 3,300.0 | 51,900 |
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。
