インテリックス(8940)の株価時系列情報
インテリックス(8940)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/26 | 577 | 580 | 558 | 558 | 38,700 |
2024/04/25 | 587 | 587 | 576 | 577 | 4,700 |
2024/04/24 | 579 | 584 | 579 | 584 | 3,600 |
2024/04/23 | 582 | 587 | 579 | 579 | 3,600 |
2024/04/22 | 584 | 586 | 581 | 581 | 5,100 |
2024/04/19 | 586 | 591 | 583 | 590 | 9,400 |
2024/04/18 | 597 | 598 | 587 | 587 | 6,400 |
2024/04/17 | 594 | 600 | 592 | 595 | 10,800 |
2024/04/16 | 604 | 604 | 594 | 594 | 12,000 |
2024/04/15 | 602 | 607 | 602 | 604 | 5,000 |
2024/04/12 | 601 | 618 | 601 | 611 | 24,400 |
2024/04/11 | 592 | 602 | 586 | 597 | 18,600 |
2024/04/10 | 585 | 598 | 572 | 591 | 34,000 |
2024/04/09 | 548 | 587 | 542 | 581 | 34,100 |
2024/04/08 | 548 | 565 | 540 | 549 | 105,000 |
2024/04/05 | 601 | 608 | 588 | 588 | 31,400 |
2024/04/04 | 610 | 614 | 603 | 608 | 10,800 |
2024/04/03 | 610 | 613 | 607 | 610 | 3,800 |
2024/04/02 | 622 | 628 | 609 | 618 | 10,700 |
2024/04/01 | 626 | 634 | 621 | 626 | 13,100 |
2024/03/29 | 614 | 640 | 614 | 636 | 33,300 |
2024/03/28 | 618 | 619 | 608 | 610 | 12,000 |
2024/03/27 | 620 | 621 | 616 | 616 | 14,300 |
2024/03/26 | 616 | 620 | 610 | 612 | 17,500 |
2024/03/25 | 615 | 617 | 610 | 615 | 19,200 |
2024/03/22 | 598 | 611 | 598 | 610 | 15,000 |
2024/03/21 | 601 | 610 | 595 | 598 | 57,400 |
2024/03/19 | 581 | 593 | 578 | 593 | 26,900 |
2024/03/18 | 580 | 580 | 576 | 580 | 9,800 |
2024/03/15 | 578 | 579 | 572 | 579 | 4,300 |
2024/03/14 | 568 | 577 | 566 | 577 | 16,000 |
2024/03/13 | 568 | 568 | 562 | 566 | 4,800 |
2024/03/12 | 555 | 567 | 550 | 567 | 13,200 |
2024/03/11 | 553 | 554 | 548 | 553 | 8,000 |
2024/03/08 | 544 | 554 | 544 | 548 | 10,000 |
2024/03/07 | 541 | 546 | 541 | 544 | 6,300 |
2024/03/06 | 539 | 549 | 539 | 544 | 16,200 |
2024/03/05 | 538 | 539 | 535 | 539 | 4,700 |
2024/03/04 | 543 | 546 | 539 | 541 | 13,400 |
2024/03/01 | 549 | 550 | 545 | 546 | 8,000 |
2024/02/29 | 552 | 552 | 548 | 550 | 6,400 |
2024/02/28 | 553 | 559 | 553 | 554 | 9,900 |
2024/02/27 | 547 | 553 | 547 | 552 | 7,600 |
2024/02/26 | 549 | 554 | 548 | 550 | 8,100 |
2024/02/22 | 557 | 557 | 548 | 549 | 11,900 |
2024/02/21 | 553 | 553 | 547 | 550 | 9,500 |
2024/02/20 | 550 | 553 | 549 | 553 | 3,500 |
2024/02/19 | 551 | 551 | 543 | 550 | 9,300 |
2024/02/16 | 546 | 553 | 545 | 551 | 7,900 |
2024/02/15 | 554 | 558 | 546 | 546 | 19,800 |
2024/02/14 | 556 | 561 | 555 | 555 | 8,400 |
2024/02/13 | 560 | 562 | 558 | 559 | 5,600 |
2024/02/09 | 560 | 564 | 560 | 561 | 7,900 |
2024/02/08 | 565 | 566 | 561 | 562 | 21,000 |
2024/02/07 | 569 | 573 | 565 | 565 | 9,200 |
2024/02/06 | 565 | 580 | 565 | 571 | 16,100 |
2024/02/05 | 565 | 569 | 563 | 569 | 8,000 |
2024/02/02 | 563 | 567 | 563 | 567 | 4,200 |
2024/02/01 | 571 | 572 | 563 | 563 | 10,900 |
2024/01/31 | 570 | 575 | 569 | 572 | 9,700 |
2024/01/30 | 575 | 580 | 568 | 571 | 63,900 |
2024/01/29 | 573 | 575 | 561 | 575 | 26,700 |
2024/01/26 | 567 | 580 | 566 | 575 | 46,500 |
2024/01/25 | 566 | 566 | 555 | 561 | 25,600 |
2024/01/24 | 559 | 565 | 557 | 563 | 20,700 |
2024/01/23 | 559 | 567 | 557 | 557 | 34,700 |
2024/01/22 | 557 | 562 | 543 | 558 | 32,900 |
2024/01/19 | 561 | 564 | 551 | 559 | 29,300 |
2024/01/18 | 551 | 561 | 548 | 560 | 26,400 |
2024/01/17 | 544 | 564 | 544 | 552 | 53,600 |
2024/01/16 | 559 | 559 | 542 | 549 | 48,700 |
2024/01/15 | 565 | 567 | 540 | 559 | 210,700 |
2024/01/12 | 504 | 505 | 497 | 505 | 15,700 |
2024/01/11 | 505 | 510 | 505 | 508 | 5,400 |
2024/01/10 | 505 | 506 | 501 | 505 | 6,900 |
2024/01/09 | 498 | 505 | 498 | 505 | 10,000 |
2024/01/05 | 493 | 499 | 492 | 499 | 6,500 |
2024/01/04 | 488 | 499 | 487 | 496 | 13,400 |
2023/12/29 | 488 | 491 | 482 | 487 | 11,400 |
2023/12/28 | 488 | 490 | 486 | 486 | 4,300 |
2023/12/27 | 495 | 495 | 486 | 488 | 30,700 |
2023/12/26 | 479 | 501 | 475 | 496 | 89,500 |
2023/12/25 | 471 | 473 | 466 | 468 | 33,900 |
2023/12/22 | 473 | 473 | 470 | 471 | 10,500 |
2023/12/21 | 470 | 481 | 470 | 473 | 24,100 |
2023/12/20 | 474 | 476 | 471 | 473 | 12,300 |
2023/12/19 | 475 | 479 | 471 | 477 | 17,900 |
2023/12/18 | 471 | 473 | 471 | 473 | 15,100 |
2023/12/15 | 472 | 477 | 468 | 472 | 45,800 |
2023/12/14 | 476 | 480 | 474 | 475 | 16,700 |
2023/12/13 | 481 | 483 | 472 | 472 | 33,700 |
2023/12/12 | 493 | 493 | 482 | 482 | 19,500 |
2023/12/11 | 490 | 494 | 485 | 485 | 17,400 |
2023/12/08 | 493 | 494 | 490 | 490 | 10,700 |
2023/12/07 | 498 | 499 | 493 | 493 | 24,500 |
2023/12/06 | 497 | 499 | 495 | 497 | 11,500 |
2023/12/05 | 498 | 501 | 495 | 497 | 8,800 |
2023/12/04 | 498 | 503 | 498 | 499 | 19,700 |
2023/12/01 | 498 | 502 | 495 | 498 | 8,100 |
2023/11/30 | 497 | 501 | 496 | 501 | 176,200 |
2023/11/29 | 506 | 506 | 497 | 498 | 39,000 |
2023/11/28 | 512 | 518 | 501 | 507 | 63,600 |
2023/11/27 | 513 | 517 | 511 | 514 | 9,500 |
2023/11/24 | 512 | 518 | 510 | 515 | 17,900 |
2023/11/22 | 506 | 510 | 506 | 510 | 4,400 |
2023/11/21 | 508 | 509 | 505 | 505 | 9,000 |
2023/11/20 | 509 | 512 | 507 | 508 | 6,900 |
2023/11/17 | 503 | 511 | 502 | 509 | 12,700 |
2023/11/16 | 504 | 507 | 503 | 505 | 6,400 |
2023/11/15 | 503 | 508 | 502 | 505 | 4,800 |
2023/11/14 | 506 | 509 | 502 | 503 | 6,300 |
2023/11/13 | 505 | 513 | 505 | 505 | 12,800 |
2023/11/10 | 503 | 510 | 502 | 508 | 4,800 |
2023/11/09 | 505 | 509 | 502 | 507 | 10,800 |
2023/11/08 | 504 | 508 | 502 | 504 | 8,000 |
2023/11/07 | 503 | 508 | 503 | 504 | 16,200 |
2023/11/06 | 507 | 509 | 503 | 505 | 11,200 |
2023/11/02 | 503 | 506 | 501 | 505 | 6,300 |
2023/11/01 | 499 | 505 | 496 | 503 | 12,700 |
2023/10/31 | 495 | 500 | 492 | 495 | 33,700 |
2023/10/30 | 508 | 515 | 493 | 493 | 78,800 |
2023/10/27 | 506 | 512 | 506 | 511 | 15,200 |
2023/10/26 | 504 | 511 | 504 | 508 | 7,600 |
2023/10/25 | 512 | 514 | 508 | 509 | 7,500 |
2023/10/24 | 505 | 509 | 500 | 508 | 11,000 |
2023/10/23 | 509 | 510 | 504 | 505 | 6,100 |
2023/10/20 | 507 | 512 | 505 | 509 | 6,600 |
2023/10/19 | 509 | 515 | 505 | 511 | 11,200 |
2023/10/18 | 504 | 517 | 502 | 514 | 19,000 |
2023/10/17 | 508 | 513 | 503 | 504 | 16,600 |
2023/10/16 | 508 | 510 | 505 | 507 | 8,600 |
2023/10/13 | 511 | 515 | 510 | 511 | 9,200 |
2023/10/12 | 516 | 518 | 512 | 514 | 4,700 |
2023/10/11 | 519 | 519 | 510 | 516 | 18,100 |
2023/10/10 | 525 | 547 | 511 | 517 | 55,900 |
2023/10/06 | 528 | 549 | 525 | 529 | 57,800 |
2023/10/05 | 520 | 532 | 520 | 526 | 9,600 |
2023/10/04 | 528 | 534 | 520 | 520 | 8,400 |
2023/10/03 | 530 | 540 | 530 | 533 | 10,500 |
2023/10/02 | 543 | 548 | 536 | 537 | 8,800 |
2023/09/29 | 545 | 545 | 530 | 538 | 14,000 |
2023/09/28 | 550 | 550 | 541 | 546 | 6,800 |
2023/09/27 | 535 | 551 | 531 | 551 | 10,700 |
2023/09/26 | 540 | 540 | 533 | 535 | 4,800 |
2023/09/25 | 548 | 548 | 538 | 540 | 11,000 |
2023/09/22 | 531 | 555 | 525 | 541 | 50,400 |
2023/09/21 | 543 | 543 | 525 | 531 | 10,400 |
2023/09/20 | 539 | 544 | 536 | 540 | 15,300 |
2023/09/19 | 533 | 539 | 525 | 539 | 19,700 |
2023/09/15 | 524 | 534 | 524 | 530 | 15,800 |
2023/09/14 | 529 | 529 | 523 | 524 | 5,400 |
2023/09/13 | 527 | 529 | 522 | 526 | 12,900 |
2023/09/12 | 522 | 526 | 521 | 523 | 14,300 |
2023/09/11 | 526 | 526 | 517 | 520 | 6,200 |
2023/09/08 | 516 | 526 | 516 | 526 | 13,400 |
2023/09/07 | 522 | 529 | 520 | 520 | 17,000 |
2023/09/06 | 521 | 522 | 517 | 522 | 8,000 |
2023/09/05 | 521 | 527 | 518 | 522 | 16,600 |
2023/09/04 | 519 | 525 | 515 | 523 | 19,500 |
2023/09/01 | 510 | 520 | 510 | 519 | 14,300 |
2023/08/31 | 509 | 510 | 506 | 509 | 8,600 |
2023/08/30 | 507 | 510 | 507 | 508 | 23,600 |
2023/08/29 | 505 | 507 | 504 | 507 | 8,300 |
2023/08/28 | 502 | 506 | 502 | 505 | 133,800 |
2023/08/25 | 505 | 505 | 503 | 503 | 5,900 |
2023/08/24 | 503 | 505 | 502 | 502 | 6,200 |
2023/08/23 | 502 | 504 | 501 | 504 | 4,400 |
2023/08/22 | 501 | 505 | 499 | 502 | 11,700 |
2023/08/21 | 502 | 503 | 500 | 500 | 8,300 |
2023/08/18 | 506 | 506 | 502 | 503 | 3,700 |
2023/08/17 | 504 | 506 | 502 | 504 | 3,900 |
2023/08/16 | 502 | 504 | 500 | 503 | 13,300 |
2023/08/15 | 510 | 511 | 501 | 505 | 13,200 |
2023/08/14 | 510 | 511 | 507 | 507 | 12,000 |
2023/08/10 | 511 | 511 | 507 | 510 | 4,600 |
2023/08/09 | 512 | 512 | 505 | 511 | 5,000 |
2023/08/08 | 509 | 512 | 509 | 510 | 2,500 |
2023/08/07 | 505 | 512 | 503 | 512 | 4,200 |
2023/08/04 | 508 | 509 | 503 | 509 | 11,600 |
2023/08/03 | 510 | 510 | 506 | 506 | 6,800 |
2023/08/02 | 517 | 518 | 510 | 510 | 12,900 |
2023/08/01 | 513 | 516 | 510 | 513 | 8,000 |
2023/07/31 | 513 | 516 | 506 | 512 | 15,500 |
2023/07/28 | 522 | 522 | 504 | 509 | 70,200 |
2023/07/27 | 513 | 525 | 512 | 523 | 17,700 |
2023/07/26 | 514 | 514 | 510 | 513 | 9,800 |
2023/07/25 | 509 | 515 | 509 | 515 | 10,400 |
2023/07/24 | 509 | 511 | 505 | 509 | 17,700 |
2023/07/21 | 513 | 513 | 506 | 506 | 11,600 |
2023/07/20 | 507 | 514 | 507 | 510 | 16,300 |
2023/07/19 | 506 | 510 | 501 | 507 | 19,500 |
2023/07/18 | 505 | 513 | 495 | 501 | 89,700 |
2023/07/14 | 520 | 528 | 514 | 525 | 20,900 |
2023/07/13 | 524 | 524 | 515 | 519 | 18,600 |
2023/07/12 | 525 | 526 | 517 | 520 | 18,700 |
2023/07/11 | 521 | 524 | 518 | 521 | 10,500 |
2023/07/10 | 523 | 526 | 521 | 521 | 21,300 |
2023/07/07 | 523 | 525 | 521 | 521 | 8,000 |
2023/07/06 | 530 | 530 | 523 | 525 | 5,800 |
2023/07/05 | 527 | 532 | 526 | 531 | 10,300 |