日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2025/01/10 | 5,790.0 | 5,920.0 | 5,740.0 | 5,770.0 | 5,770.0 | 25,300 |
2025/01/09 | 6,180.0 | 6,180.0 | 5,880.0 | 5,890.0 | 5,890.0 | 27,100 |
2025/01/08 | 6,030.0 | 6,280.0 | 5,950.0 | 6,180.0 | 6,180.0 | 20,900 |
2025/01/07 | 6,110.0 | 6,190.0 | 6,060.0 | 6,130.0 | 6,130.0 | 21,400 |
2025/01/06 | 6,470.0 | 6,630.0 | 6,080.0 | 6,110.0 | 6,110.0 | 41,500 |
2024/12/30 | 6,400.0 | 6,490.0 | 6,270.0 | 6,450.0 | 6,450.0 | 27,800 |
2024/12/27 | 6,530.0 | 6,760.0 | 6,400.0 | 6,400.0 | 6,400.0 | 31,400 |
2024/12/26 | 6,420.0 | 6,540.0 | 6,320.0 | 6,430.0 | 6,430.0 | 30,300 |
2024/12/25 | 6,520.0 | 6,620.0 | 6,380.0 | 6,430.0 | 6,430.0 | 26,000 |
2024/12/24 | 6,780.0 | 6,780.0 | 6,520.0 | 6,520.0 | 6,520.0 | 30,100 |
2024/12/23 | 6,260.0 | 6,740.0 | 6,240.0 | 6,690.0 | 6,690.0 | 67,400 |
2024/12/20 | 6,370.0 | 6,450.0 | 6,280.0 | 6,290.0 | 6,290.0 | 26,800 |
2024/12/19 | 6,360.0 | 6,570.0 | 6,240.0 | 6,460.0 | 6,460.0 | 44,300 |
2024/12/18 | 6,510.0 | 6,560.0 | 6,330.0 | 6,560.0 | 6,560.0 | 56,000 |
2024/12/17 | 6,350.0 | 6,580.0 | 6,110.0 | 6,510.0 | 6,510.0 | 88,000 |
2024/12/16 | 6,300.0 | 6,600.0 | 6,260.0 | 6,350.0 | 6,350.0 | 157,900 |
2024/12/13 | 5,480.0 | 6,410.0 | 5,190.0 | 6,200.0 | 6,200.0 | 505,600 |
2024/12/12 | 5,390.0 | 5,460.0 | 5,270.0 | 5,410.0 | 5,410.0 | 30,800 |
2024/12/11 | 5,330.0 | 5,420.0 | 5,250.0 | 5,290.0 | 5,290.0 | 18,900 |
2024/12/10 | 5,190.0 | 5,340.0 | 5,160.0 | 5,330.0 | 5,330.0 | 22,100 |
おすすめ条件でスクリーニング
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。
INTLOOPの株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /