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) |
|---|---|---|---|---|---|---|
| 2023/01/12 | 6,750.0 | 6,870.0 | 6,420.0 | 6,480.0 | 3,240.0 | 87,000 |
| 2023/01/11 | 6,490.0 | 6,870.0 | 6,480.0 | 6,740.0 | 3,370.0 | 113,900 |
| 2023/01/10 | 6,250.0 | 6,460.0 | 6,130.0 | 6,290.0 | 3,145.0 | 62,900 |
| 2023/01/06 | 5,950.0 | 6,250.0 | 5,780.0 | 6,210.0 | 3,105.0 | 131,000 |
| 2023/01/05 | 6,160.0 | 6,250.0 | 5,770.0 | 5,880.0 | 2,940.0 | 126,800 |
| 2023/01/04 | 6,550.0 | 6,580.0 | 5,910.0 | 6,000.0 | 3,000.0 | 188,200 |
| 2022/12/30 | 6,750.0 | 7,240.0 | 6,730.0 | 6,780.0 | 3,390.0 | 225,900 |
| 2022/12/29 | 6,560.0 | 6,880.0 | 6,550.0 | 6,770.0 | 3,385.0 | 197,800 |
| 2022/12/28 | 6,420.0 | 6,670.0 | 6,160.0 | 6,570.0 | 3,285.0 | 212,300 |
| 2022/12/27 | 5,860.0 | 6,400.0 | 5,830.0 | 6,400.0 | 3,200.0 | 219,600 |
| 2022/12/26 | 5,610.0 | 5,830.0 | 5,420.0 | 5,760.0 | 2,880.0 | 80,100 |
| 2022/12/23 | 5,720.0 | 5,980.0 | 5,650.0 | 5,710.0 | 2,855.0 | 128,700 |
| 2022/12/22 | 5,750.0 | 5,950.0 | 5,430.0 | 5,820.0 | 2,910.0 | 150,900 |
| 2022/12/21 | 5,420.0 | 5,850.0 | 5,330.0 | 5,650.0 | 2,825.0 | 133,600 |
| 2022/12/20 | 5,780.0 | 6,100.0 | 5,300.0 | 5,520.0 | 2,760.0 | 306,900 |
| 2022/12/19 | 6,170.0 | 6,170.0 | 5,640.0 | 5,680.0 | 2,840.0 | 294,700 |
| 2022/12/16 | 6,100.0 | 6,500.0 | 5,830.0 | 6,370.0 | 3,185.0 | 722,600 |
| 2022/12/15 | 5,540.0 | 6,000.0 | 5,530.0 | 6,000.0 | 3,000.0 | 425,900 |
| 2022/12/14 | 4,990.0 | 5,080.0 | 4,710.0 | 5,000.0 | 2,500.0 | 185,500 |
| 2022/12/13 | 4,985.0 | 5,080.0 | 4,830.0 | 4,945.0 | 2,472.5 | 118,600 |
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。
