4,741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) |
|---|---|---|---|---|---|---|
| 2024/12/04 | 5,540.0 | 5,550.0 | 5,430.0 | 5,450.0 | 2,725.0 | 33,000 |
| 2024/12/03 | 5,810.0 | 5,810.0 | 5,530.0 | 5,550.0 | 2,775.0 | 35,100 |
| 2024/12/02 | 5,720.0 | 5,890.0 | 5,670.0 | 5,840.0 | 2,920.0 | 36,000 |
| 2024/11/29 | 5,750.0 | 5,760.0 | 5,630.0 | 5,720.0 | 2,860.0 | 21,500 |
| 2024/11/28 | 5,780.0 | 5,860.0 | 5,720.0 | 5,760.0 | 2,880.0 | 12,500 |
| 2024/11/27 | 5,820.0 | 5,890.0 | 5,740.0 | 5,870.0 | 2,935.0 | 16,200 |
| 2024/11/26 | 5,680.0 | 5,740.0 | 5,520.0 | 5,740.0 | 2,870.0 | 33,500 |
| 2024/11/25 | 6,000.0 | 6,070.0 | 5,680.0 | 5,680.0 | 2,840.0 | 39,900 |
| 2024/11/22 | 6,020.0 | 6,020.0 | 5,860.0 | 5,930.0 | 2,965.0 | 24,400 |
| 2024/11/21 | 6,060.0 | 6,220.0 | 5,930.0 | 5,940.0 | 2,970.0 | 31,700 |
| 2024/11/20 | 5,850.0 | 6,020.0 | 5,850.0 | 5,990.0 | 2,995.0 | 19,300 |
| 2024/11/19 | 5,870.0 | 6,000.0 | 5,820.0 | 5,850.0 | 2,925.0 | 11,300 |
| 2024/11/18 | 5,720.0 | 6,050.0 | 5,690.0 | 5,870.0 | 2,935.0 | 32,500 |
| 2024/11/15 | 5,770.0 | 5,970.0 | 5,770.0 | 5,820.0 | 2,910.0 | 29,200 |
| 2024/11/14 | 5,970.0 | 5,970.0 | 5,690.0 | 5,810.0 | 2,905.0 | 51,000 |
| 2024/11/13 | 6,160.0 | 6,220.0 | 6,050.0 | 6,070.0 | 3,035.0 | 31,600 |
| 2024/11/12 | 6,100.0 | 6,240.0 | 6,020.0 | 6,160.0 | 3,080.0 | 62,300 |
| 2024/11/11 | 6,020.0 | 6,080.0 | 5,780.0 | 6,080.0 | 3,040.0 | 43,000 |
| 2024/11/08 | 5,900.0 | 6,060.0 | 5,830.0 | 5,990.0 | 2,995.0 | 62,900 |
| 2024/11/07 | 5,800.0 | 5,830.0 | 5,660.0 | 5,810.0 | 2,905.0 | 29,300 |
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。
