4,740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) |
|---|---|---|---|---|---|---|
| 2025/08/01 | 7,250.0 | 7,260.0 | 7,160.0 | 7,260.0 | 3,630.0 | 8,300 |
| 2025/07/31 | 7,150.0 | 7,280.0 | 7,070.0 | 7,260.0 | 3,630.0 | 24,400 |
| 2025/07/30 | 7,070.0 | 7,160.0 | 7,020.0 | 7,140.0 | 3,570.0 | 15,000 |
| 2025/07/29 | 7,150.0 | 7,190.0 | 7,050.0 | 7,070.0 | 3,535.0 | 13,500 |
| 2025/07/28 | 6,980.0 | 7,210.0 | 6,980.0 | 7,150.0 | 3,575.0 | 31,000 |
| 2025/07/25 | 7,000.0 | 7,040.0 | 6,780.0 | 6,930.0 | 3,465.0 | 30,100 |
| 2025/07/24 | 6,810.0 | 7,040.0 | 6,740.0 | 7,000.0 | 3,500.0 | 62,600 |
| 2025/07/23 | 6,680.0 | 6,810.0 | 6,670.0 | 6,810.0 | 3,405.0 | 22,700 |
| 2025/07/22 | 6,420.0 | 6,720.0 | 6,420.0 | 6,580.0 | 3,290.0 | 30,300 |
| 2025/07/18 | 6,670.0 | 6,730.0 | 6,390.0 | 6,500.0 | 3,250.0 | 23,800 |
| 2025/07/17 | 6,500.0 | 6,740.0 | 6,500.0 | 6,720.0 | 3,360.0 | 36,800 |
| 2025/07/16 | 6,550.0 | 6,630.0 | 6,470.0 | 6,470.0 | 3,235.0 | 11,000 |
| 2025/07/15 | 6,630.0 | 6,720.0 | 6,550.0 | 6,600.0 | 3,300.0 | 15,300 |
| 2025/07/14 | 6,490.0 | 6,630.0 | 6,450.0 | 6,630.0 | 3,315.0 | 12,600 |
| 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 |
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。
