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) |
|---|---|---|---|---|---|---|
| 2023/07/06 | 5,230.0 | 5,350.0 | 5,190.0 | 5,250.0 | 2,625.0 | 41,100 |
| 2023/07/05 | 5,520.0 | 5,520.0 | 5,290.0 | 5,310.0 | 2,655.0 | 33,400 |
| 2023/07/04 | 5,530.0 | 5,750.0 | 5,410.0 | 5,470.0 | 2,735.0 | 49,500 |
| 2023/07/03 | 5,500.0 | 5,570.0 | 5,440.0 | 5,530.0 | 2,765.0 | 34,700 |
| 2023/06/30 | 5,400.0 | 5,470.0 | 5,250.0 | 5,440.0 | 2,720.0 | 24,000 |
| 2023/06/29 | 5,460.0 | 5,590.0 | 5,320.0 | 5,360.0 | 2,680.0 | 36,000 |
| 2023/06/28 | 5,440.0 | 5,440.0 | 5,230.0 | 5,320.0 | 2,660.0 | 49,100 |
| 2023/06/27 | 5,550.0 | 5,580.0 | 5,280.0 | 5,340.0 | 2,670.0 | 106,700 |
| 2023/06/26 | 5,680.0 | 5,800.0 | 5,560.0 | 5,650.0 | 2,825.0 | 52,900 |
| 2023/06/23 | 5,940.0 | 5,990.0 | 5,720.0 | 5,770.0 | 2,885.0 | 67,400 |
| 2023/06/22 | 5,900.0 | 6,030.0 | 5,810.0 | 5,860.0 | 2,930.0 | 65,900 |
| 2023/06/21 | 6,100.0 | 6,290.0 | 5,920.0 | 5,990.0 | 2,995.0 | 95,300 |
| 2023/06/20 | 6,000.0 | 6,060.0 | 5,620.0 | 6,050.0 | 3,025.0 | 162,000 |
| 2023/06/19 | 5,770.0 | 6,250.0 | 5,620.0 | 5,950.0 | 2,975.0 | 278,600 |
| 2023/06/16 | 5,640.0 | 5,870.0 | 5,500.0 | 5,570.0 | 2,785.0 | 261,400 |
| 2023/06/15 | 5,630.0 | 5,830.0 | 5,310.0 | 5,440.0 | 2,720.0 | 397,500 |
| 2023/06/14 | 6,460.0 | 6,460.0 | 5,930.0 | 6,310.0 | 3,155.0 | 213,000 |
| 2023/06/13 | 6,800.0 | 7,050.0 | 6,320.0 | 6,360.0 | 3,180.0 | 128,200 |
| 2023/06/12 | 6,890.0 | 6,950.0 | 6,660.0 | 6,700.0 | 3,350.0 | 94,100 |
| 2023/06/09 | 6,690.0 | 6,840.0 | 6,590.0 | 6,810.0 | 3,405.0 | 22,700 |
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。
