KabuInsight

イントランス

3237
グロース/不動産業/INTRANCE CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1368.068.066.067.00.00.00%102,700
2026-03-1268.068.067.067.0-1.0-1.47%63,900
2026-03-1167.068.066.068.0+1.0+1.49%190,200
2026-03-1067.067.066.067.0+1.0+1.52%80,300
2026-03-0966.067.065.066.00.00.00%266,100
2026-03-0666.067.066.066.00.00.00%77,900
2026-03-0566.067.066.066.00.00.00%108,800
2026-03-0467.067.066.066.0-1.0-1.49%237,000
2026-03-0367.068.067.067.00.00.00%166,400
2026-03-0267.068.067.067.0-1.0-1.47%172,700
2026-02-2767.069.067.068.00.00.00%322,800
2026-02-2669.069.068.068.0-1.0-1.45%89,700
2026-02-2569.069.068.069.00.00.00%121,700
2026-02-2468.069.068.069.0+2.0+2.99%288,900
2026-02-2066.067.066.067.0+1.0+1.52%144,000
2026-02-1966.067.066.066.00.00.00%52,600
2026-02-1867.067.066.066.00.00.00%157,300
2026-02-1766.067.066.066.00.00.00%193,000
2026-02-1667.067.066.066.00.00.00%168,900
2026-02-1367.067.066.066.00.00.00%103,600
2026-02-1267.067.066.066.00.00.00%82,300
2026-02-1067.068.066.066.0-1.0-1.49%96,800
2026-02-0967.068.066.067.00.00.00%171,600
2026-02-0666.067.066.067.0+1.0+1.52%78,900
2026-02-0566.067.066.066.00.00.00%193,500
2026-02-0466.067.066.066.00.00.00%55,900
2026-02-0367.068.066.066.0-2.0-2.94%78,600
2026-02-0266.068.066.068.0+2.0+3.03%113,500
2026-01-3066.067.066.066.00.00.00%40,300
2026-01-2966.067.066.066.00.00.00%113,100
2026-01-2867.067.066.066.0-1.0-1.49%180,900
2026-01-2768.068.067.067.00.00.00%81,400
2026-01-2667.068.067.067.00.00.00%97,700
2026-01-2368.068.067.067.0-1.0-1.47%253,100
2026-01-2268.069.068.068.00.00.00%54,700
2026-01-2168.069.068.068.00.00.00%68,300
2026-01-2068.069.068.068.00.00.00%44,100
2026-01-1968.069.068.068.0-1.0-1.45%210,100
2026-01-1668.069.068.069.0+1.0+1.47%57,900
2026-01-1568.069.068.068.00.00.00%73,300
2026-01-1469.069.068.068.00.00.00%48,500
2026-01-1370.070.068.068.0-1.0-1.45%142,700
2026-01-0968.069.068.069.0+1.0+1.47%132,200
2026-01-0869.069.068.068.00.00.00%87,700
2026-01-0769.069.067.068.0-1.0-1.45%132,200
2026-01-0667.069.066.069.0+3.0+4.55%236,200
2026-01-0565.067.065.066.0+1.0+1.54%161,600
2025-12-3065.065.064.065.00.00.00%112,400
2025-12-2962.065.062.065.0+2.0+3.17%374,400
2025-12-2663.064.063.063.00.00.00%334,600
2025-12-2563.064.063.063.00.00.00%237,200
2025-12-2464.064.063.063.0-1.0-1.56%352,700
2025-12-2364.065.064.064.00.00.00%251,300
2025-12-2264.065.064.064.00.00.00%307,800
2025-12-1967.067.062.064.0-2.0-3.03%657,900
2025-12-1867.067.066.066.0-1.0-1.49%206,300
2025-12-1769.069.067.067.0-1.0-1.47%332,800
2025-12-1669.069.068.068.00.00.00%98,000
2025-12-1569.069.068.068.00.00.00%140,500
2025-12-1269.069.068.068.00.00.00%98,800
2025-12-1168.069.068.068.0-1.0-1.45%207,000
2025-12-1068.069.068.069.0+1.0+1.47%100,500
2025-12-0969.070.068.068.0-1.0-1.45%198,300
2025-12-0869.070.069.069.00.00.00%131,300
2025-12-0569.071.069.069.00.00.00%220,000
2025-12-0470.071.069.069.0-1.0-1.43%199,400
2025-12-0370.071.070.070.00.00.00%239,900
2025-12-0271.072.070.070.0-2.0-2.78%138,800
2025-12-0173.073.071.072.0-2.0-2.70%170,000
2025-11-2871.074.070.074.0+4.0+5.71%302,700
2025-11-2771.071.069.070.00.00.00%196,900
2025-11-2670.071.069.070.0-1.0-1.41%148,000
2025-11-2571.071.069.071.0+1.0+1.43%228,600
2025-11-2168.071.066.070.0+2.0+2.94%329,600
2025-11-2070.071.068.068.0-3.0-4.23%549,300
2025-11-1972.072.070.071.00.00.00%192,000
2025-11-1875.075.071.071.0-2.0-2.74%325,700
2025-11-1777.078.072.073.0-12.0-14.12%881,300
2025-11-1474.090.074.085.0+11.0+14.86%4,988,200
2025-11-1374.075.073.074.0+1.0+1.37%78,900
2025-11-1272.073.071.073.0+1.0+1.39%113,200
2025-11-1171.074.071.072.0+1.0+1.41%158,900
2025-11-1071.072.071.071.0-1.0-1.39%112,100
2025-11-0772.073.071.072.00.00.00%160,200
2025-11-0674.074.072.072.0-1.0-1.37%73,100
2025-11-0572.073.072.073.0+1.0+1.39%43,300
2025-11-0474.074.072.072.0-1.0-1.37%54,700
2025-10-3172.074.072.073.0+1.0+1.39%113,000
2025-10-3072.073.072.072.0-1.0-1.37%127,600
2025-10-2973.074.072.073.00.00.00%134,900
2025-10-2875.075.073.073.0-2.0-2.67%199,500
2025-10-2775.076.075.075.00.00.00%73,100
2025-10-2476.077.075.075.0-1.0-1.32%148,500
2025-10-2377.077.076.076.0-1.0-1.30%104,600
2025-10-2276.078.076.077.0+1.0+1.32%130,200
2025-10-2175.077.075.076.0+1.0+1.33%128,900
2025-10-2076.077.074.075.0+1.0+1.35%219,700
2025-10-1774.075.074.074.00.00.00%109,200
2025-10-1674.076.074.074.0-1.0-1.33%119,700
2025-10-1573.076.073.075.0+1.0+1.35%281,200
2025-10-1476.077.072.074.0-2.0-2.63%395,300
2025-10-1077.077.076.076.0-2.0-2.56%276,900
2025-10-0978.078.077.078.0+1.0+1.30%59,000
2025-10-0878.079.077.077.0-2.0-2.53%116,300
2025-10-0777.079.076.079.0+3.0+3.95%140,100
2025-10-0679.079.076.076.0-1.0-1.30%478,300
2025-10-0378.078.076.077.0+1.0+1.32%120,800
2025-10-0276.078.075.076.0-2.0-2.56%364,500
2025-10-0180.080.075.078.0-2.0-2.50%778,200
2025-09-3081.082.080.080.0-1.0-1.23%161,400
2025-09-2982.083.081.081.0-5.0-5.81%519,700
2025-09-2688.089.085.086.00.00.00%662,000
2025-09-2592.092.086.086.0-6.0-6.52%1,157,400
2025-09-2496.096.092.092.0-3.0-3.16%748,900
2025-09-2295.096.093.095.0+2.0+2.15%455,000
2025-09-1994.094.092.093.00.00.00%296,400
2025-09-1894.095.093.093.0-2.0-2.11%247,400
2025-09-1797.097.094.095.0-1.0-1.04%478,800
2025-09-1697.097.096.096.00.00.00%185,900
2025-09-1297.0100.096.096.0——431,100

直近120営業日分を表示