5,520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) |
|---|---|---|---|---|---|---|
| 2024/11/22 | 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 |
| 2024/11/06 | 5,680.0 | 5,740.0 | 5,550.0 | 5,710.0 | 2,855.0 | 34,300 |
| 2024/11/05 | 5,530.0 | 5,650.0 | 5,410.0 | 5,580.0 | 2,790.0 | 18,500 |
| 2024/11/01 | 5,500.0 | 5,700.0 | 5,410.0 | 5,510.0 | 2,755.0 | 49,100 |
| 2024/10/31 | 5,500.0 | 5,650.0 | 5,470.0 | 5,630.0 | 2,815.0 | 30,400 |
| 2024/10/30 | 5,470.0 | 5,530.0 | 5,360.0 | 5,530.0 | 2,765.0 | 16,500 |
| 2024/10/29 | 5,420.0 | 5,530.0 | 5,270.0 | 5,440.0 | 2,720.0 | 44,900 |
| 2024/10/28 | 5,060.0 | 5,580.0 | 5,050.0 | 5,490.0 | 2,745.0 | 89,000 |
| 2024/10/25 | 5,460.0 | 5,480.0 | 4,995.0 | 5,070.0 | 2,535.0 | 132,500 |
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。
