暗号資産
FISCO BTC Index
7/26 8:25:43
17,336,470
7072 東証グロース サービス業
インティメート・マージャー
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 755.0 | 787.0 | 755.0 | 774.0 | 18,700 | 774.0 |
| 2024/9/3 | 763.0 | 776.0 | 761.0 | 770.0 | 5,500 | 770.0 |
| 2024/9/2 | 761.0 | 774.0 | 754.0 | 764.0 | 8,700 | 764.0 |
| 2024/8/30 | 747.0 | 768.0 | 746.0 | 761.0 | 2,500 | 761.0 |
| 2024/8/29 | 752.0 | 772.0 | 742.0 | 754.0 | 5,300 | 754.0 |
| 2024/8/28 | 776.0 | 800.0 | 755.0 | 759.0 | 15,300 | 759.0 |
| 2024/8/27 | 776.0 | 791.0 | 776.0 | 779.0 | 2,900 | 779.0 |
| 2024/8/26 | 794.0 | 804.0 | 775.0 | 776.0 | 4,700 | 776.0 |
| 2024/8/23 | 780.0 | 790.0 | 765.0 | 765.0 | 4,800 | 765.0 |
| 2024/8/22 | 785.0 | 795.0 | 757.0 | 782.0 | 12,900 | 782.0 |
| 2024/8/21 | 777.0 | 810.0 | 770.0 | 790.0 | 19,000 | 790.0 |
| 2024/8/20 | 729.0 | 777.0 | 723.0 | 770.0 | 20,500 | 770.0 |
| 2024/8/19 | 736.0 | 740.0 | 722.0 | 737.0 | 10,200 | 737.0 |
| 2024/8/16 | 745.0 | 746.0 | 716.0 | 721.0 | 10,900 | 721.0 |
| 2024/8/15 | 766.0 | 766.0 | 725.0 | 738.0 | 38,600 | 738.0 |
| 2024/8/14 | 764.0 | 810.0 | 764.0 | 805.0 | 20,500 | 805.0 |
| 2024/8/13 | 753.0 | 838.0 | 753.0 | 824.0 | 9,800 | 824.0 |
| 2024/8/9 | 744.0 | 808.0 | 744.0 | 764.0 | 18,300 | 764.0 |
| 2024/8/8 | 719.0 | 743.0 | 692.0 | 734.0 | 21,400 | 734.0 |
| 2024/8/7 | 720.0 | 729.0 | 679.0 | 707.0 | 34,300 | 707.0 |