I3バーティカルズの株価時系列・推移
- 52週高値
- 33.97（2025/10/24）
- 52週安値
- 18.47（2026/5/14）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/30 | 21.16 | 21.55 | 20.22 | 21.02 | 262,925 | 21.02 |
| 2026/7/29 | 21.37 | 21.99 | 20.98 | 21.45 | 257,056 | 21.45 |
| 2026/7/28 | 20.91 | 21.79 | 20.80 | 21.46 | 303,140 | 21.46 |
| 2026/7/27 | 20.47 | 20.92 | 20.20 | 20.67 | 459,088 | 20.67 |
| 2026/7/24 | 20.01 | 20.67 | 19.96 | 20.19 | 184,571 | 20.19 |
| 2026/7/23 | 19.65 | 19.80 | 19.27 | 19.77 | 230,609 | 19.77 |
| 2026/7/22 | 20.70 | 20.84 | 19.32 | 19.58 | 282,602 | 19.58 |
| 2026/7/21 | 20.57 | 21.12 | 20.51 | 20.68 | 197,649 | 20.68 |
| 2026/7/20 | 20.64 | 20.91 | 20.20 | 20.87 | 285,312 | 20.87 |
| 2026/7/17 | 20.93 | 21.44 | 20.63 | 20.71 | 194,460 | 20.71 |
| 2026/7/16 | 21.09 | 21.49 | 20.91 | 21.10 | 213,113 | 21.10 |
| 2026/7/15 | 21.01 | 21.58 | 20.85 | 20.99 | 179,493 | 20.99 |
| 2026/7/14 | 20.88 | 21.36 | 20.85 | 20.87 | 160,637 | 20.87 |
| 2026/7/13 | 21.24 | 21.62 | 21.02 | 21.20 | 266,264 | 21.20 |
| 2026/7/10 | 21.28 | 21.68 | 20.66 | 21.03 | 199,656 | 21.03 |
| 2026/7/9 | 20.37 | 21.00 | 20.37 | 20.99 | 206,316 | 20.99 |
| 2026/7/8 | 21.20 | 21.48 | 20.59 | 20.63 | 284,426 | 20.63 |
| 2026/7/7 | 21.95 | 22.23 | 21.25 | 21.40 | 312,527 | 21.40 |
| 2026/7/6 | 21.69 | 22.25 | 21.49 | 21.71 | 310,308 | 21.71 |
| 2026/7/2 | 21.99 | 22.64 | 21.62 | 21.69 | 366,464 | 21.69 |
1〜20/250件
