5,541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) |
|---|---|---|---|---|---|---|
| 2023/09/05 | 5,500.0 | 5,900.0 | 5,500.0 | 5,840.0 | 2,920.0 | 74,300 |
| 2023/09/04 | 5,590.0 | 5,600.0 | 5,380.0 | 5,500.0 | 2,750.0 | 33,800 |
| 2023/09/01 | 5,630.0 | 5,670.0 | 5,420.0 | 5,660.0 | 2,830.0 | 46,700 |
| 2023/08/31 | 5,740.0 | 5,750.0 | 5,600.0 | 5,620.0 | 2,810.0 | 16,400 |
| 2023/08/30 | 5,780.0 | 5,800.0 | 5,680.0 | 5,720.0 | 2,860.0 | 16,700 |
| 2023/08/29 | 5,700.0 | 5,820.0 | 5,630.0 | 5,780.0 | 2,890.0 | 17,100 |
| 2023/08/28 | 5,650.0 | 5,700.0 | 5,580.0 | 5,680.0 | 2,840.0 | 12,600 |
| 2023/08/25 | 5,740.0 | 5,750.0 | 5,620.0 | 5,620.0 | 2,810.0 | 10,100 |
| 2023/08/24 | 5,990.0 | 5,990.0 | 5,660.0 | 5,740.0 | 2,870.0 | 20,000 |
| 2023/08/23 | 5,810.0 | 5,910.0 | 5,770.0 | 5,910.0 | 2,955.0 | 19,600 |
| 2023/08/22 | 5,880.0 | 5,980.0 | 5,690.0 | 5,750.0 | 2,875.0 | 23,700 |
| 2023/08/21 | 5,580.0 | 5,950.0 | 5,580.0 | 5,860.0 | 2,930.0 | 59,600 |
| 2023/08/18 | 5,410.0 | 5,740.0 | 5,350.0 | 5,580.0 | 2,790.0 | 38,200 |
| 2023/08/17 | 5,690.0 | 5,690.0 | 5,490.0 | 5,510.0 | 2,755.0 | 26,900 |
| 2023/08/16 | 5,660.0 | 5,780.0 | 5,630.0 | 5,640.0 | 2,820.0 | 14,100 |
| 2023/08/15 | 5,790.0 | 5,810.0 | 5,700.0 | 5,720.0 | 2,860.0 | 9,000 |
| 2023/08/14 | 5,950.0 | 6,020.0 | 5,770.0 | 5,770.0 | 2,885.0 | 16,000 |
| 2023/08/10 | 5,740.0 | 6,010.0 | 5,660.0 | 6,010.0 | 3,005.0 | 28,900 |
| 2023/08/09 | 5,620.0 | 5,780.0 | 5,620.0 | 5,780.0 | 2,890.0 | 15,700 |
| 2023/08/08 | 5,810.0 | 5,810.0 | 5,670.0 | 5,700.0 | 2,850.0 | 25,600 |
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。
