I3バーティカルズの株価時系列・推移
- 52週高値
- 30.09（2025/11/10）
- 52週安値
- 13.63（2026/9/30）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/6 | 19.17 | 19.28 | 18.88 | 19.07 | 220,118 | 19.07 |
| 2026/11/5 | 19.32 | 19.59 | 18.92 | 19.36 | 335,601 | 19.36 |
| 2026/11/4 | 18.67 | 19.46 | 18.62 | 19.02 | 295,565 | 19.02 |
| 2026/11/3 | 18.27 | 18.50 | 17.72 | 18.14 | 237,285 | 18.14 |
| 2026/11/2 | 17.58 | 18.49 | 17.57 | 18.42 | 456,961 | 18.42 |
| 2026/10/30 | 17.42 | 17.63 | 17.20 | 17.58 | 165,662 | 17.58 |
| 2026/10/29 | 17.27 | 17.40 | 17.02 | 17.31 | 313,926 | 17.31 |
| 2026/10/28 | 16.77 | 17.27 | 16.45 | 17.27 | 285,327 | 17.27 |
| 2026/10/27 | 17.04 | 17.27 | 16.80 | 16.90 | 294,977 | 16.90 |
| 2026/10/26 | 17.31 | 17.49 | 16.92 | 17.08 | 265,087 | 17.08 |
| 2026/10/23 | 17.29 | 17.55 | 17.00 | 17.37 | 364,418 | 17.37 |
| 2026/10/22 | 16.95 | 17.71 | 16.95 | 17.44 | 250,338 | 17.44 |
| 2026/10/21 | 17.00 | 17.21 | 16.87 | 16.94 | 267,078 | 16.94 |
| 2026/10/20 | 16.95 | 17.40 | 16.92 | 17.07 | 527,033 | 17.07 |
| 2026/10/19 | 16.59 | 17.14 | 16.37 | 16.92 | 273,315 | 16.92 |
| 2026/10/16 | 16.68 | 16.79 | 16.28 | 16.68 | 280,837 | 16.68 |
| 2026/10/15 | 16.05 | 16.71 | 15.85 | 16.60 | 297,438 | 16.60 |
| 2026/10/14 | 15.97 | 16.17 | 15.78 | 15.99 | 254,362 | 15.99 |
| 2026/10/13 | 16.38 | 16.63 | 15.92 | 16.03 | 217,171 | 16.03 |
| 2026/10/12 | 16.01 | 16.44 | 15.70 | 16.20 | 242,249 | 16.20 |
1〜20/250件
