5,600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) |
|---|---|---|---|---|---|---|
| 2023/02/28 | 6,830.0 | 7,430.0 | 6,740.0 | 7,420.0 | 3,710.0 | 248,000 |
| 2023/02/27 | 6,860.0 | 7,090.0 | 6,510.0 | 6,630.0 | 3,315.0 | 196,100 |
| 2023/02/24 | 8,160.0 | 8,320.0 | 6,750.0 | 6,830.0 | 3,415.0 | 435,300 |
| 2023/02/22 | 8,280.0 | 8,340.0 | 7,860.0 | 8,010.0 | 4,005.0 | 114,700 |
| 2023/02/21 | 7,960.0 | 8,450.0 | 7,900.0 | 8,300.0 | 4,150.0 | 117,900 |
| 2023/02/20 | 7,860.0 | 8,030.0 | 7,740.0 | 7,870.0 | 3,935.0 | 63,000 |
| 2023/02/17 | 7,630.0 | 7,970.0 | 7,500.0 | 7,770.0 | 3,885.0 | 68,600 |
| 2023/02/16 | 7,680.0 | 7,880.0 | 7,600.0 | 7,630.0 | 3,815.0 | 60,700 |
| 2023/02/15 | 7,740.0 | 7,820.0 | 7,470.0 | 7,480.0 | 3,740.0 | 56,000 |
| 2023/02/14 | 7,620.0 | 7,820.0 | 7,500.0 | 7,730.0 | 3,865.0 | 64,700 |
| 2023/02/13 | 7,560.0 | 7,680.0 | 7,420.0 | 7,590.0 | 3,795.0 | 47,900 |
| 2023/02/10 | 7,900.0 | 8,040.0 | 7,590.0 | 7,710.0 | 3,855.0 | 70,400 |
| 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 |
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。
