5,854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) |
|---|---|---|---|---|---|---|
| 2025/07/11 | 6,560.0 | 6,650.0 | 6,520.0 | 6,520.0 | 3,260.0 | 12,200 |
| 2025/07/10 | 6,710.0 | 6,710.0 | 6,450.0 | 6,530.0 | 3,265.0 | 23,000 |
| 2025/07/09 | 6,800.0 | 6,800.0 | 6,630.0 | 6,660.0 | 3,330.0 | 13,300 |
| 2025/07/08 | 6,750.0 | 6,760.0 | 6,580.0 | 6,750.0 | 3,375.0 | 27,800 |
| 2025/07/07 | 6,700.0 | 6,770.0 | 6,570.0 | 6,720.0 | 3,360.0 | 40,600 |
| 2025/07/04 | 6,360.0 | 6,860.0 | 6,340.0 | 6,700.0 | 3,350.0 | 77,700 |
| 2025/07/03 | 6,260.0 | 6,350.0 | 6,170.0 | 6,340.0 | 3,170.0 | 23,200 |
| 2025/07/02 | 6,310.0 | 6,320.0 | 6,120.0 | 6,200.0 | 3,100.0 | 31,900 |
| 2025/07/01 | 6,370.0 | 6,420.0 | 6,230.0 | 6,410.0 | 3,205.0 | 19,200 |
| 2025/06/30 | 6,210.0 | 6,450.0 | 6,210.0 | 6,420.0 | 3,210.0 | 23,700 |
| 2025/06/27 | 6,240.0 | 6,380.0 | 6,100.0 | 6,210.0 | 3,105.0 | 28,500 |
| 2025/06/26 | 6,370.0 | 6,530.0 | 6,210.0 | 6,250.0 | 3,125.0 | 36,500 |
| 2025/06/25 | 6,170.0 | 6,350.0 | 6,100.0 | 6,350.0 | 3,175.0 | 47,000 |
| 2025/06/24 | 6,060.0 | 6,100.0 | 5,850.0 | 6,020.0 | 3,010.0 | 47,800 |
| 2025/06/23 | 5,840.0 | 5,970.0 | 5,800.0 | 5,890.0 | 2,945.0 | 36,900 |
| 2025/06/20 | 6,210.0 | 6,280.0 | 5,850.0 | 5,850.0 | 2,925.0 | 51,800 |
| 2025/06/19 | 6,760.0 | 6,760.0 | 6,210.0 | 6,250.0 | 3,125.0 | 57,300 |
| 2025/06/18 | 6,330.0 | 6,690.0 | 6,320.0 | 6,660.0 | 3,330.0 | 124,100 |
| 2025/06/17 | 5,890.0 | 6,250.0 | 5,890.0 | 6,240.0 | 3,120.0 | 116,100 |
| 2025/06/16 | 5,400.0 | 5,790.0 | 5,200.0 | 5,790.0 | 2,895.0 | 156,400 |
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。
