日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 628 628 606 624 30,100
2018/12/27 621 629 610 628 43,400
2018/12/26 574 597 574 592 58,000
2018/12/25 586 594 579 584 126,800
2018/12/21 656 657 619 625 89,200
2018/12/20 681 684 658 661 49,000
2018/12/19 695 699 683 685 42,800
2018/12/18 702 703 690 695 40,900
2018/12/17 708 715 706 707 35,500
2018/12/14 718 718 709 716 26,900
2018/12/13 717 722 714 718 24,500
2018/12/12 712 720 705 712 51,500
2018/12/11 725 726 700 702 52,100
2018/12/10 740 740 717 722 50,300
2018/12/07 742 749 740 745 40,400
2018/12/06 745 790 732 745 115,700
2018/12/05 749 750 739 745 36,800
2018/12/04 765 765 750 751 33,700
2018/12/03 765 771 760 771 19,900
2018/11/30 767 769 757 764 16,000
2018/11/29 767 772 767 769 16,700
2018/11/28 772 772 762 771 45,900
2018/11/27 795 795 788 791 68,500
2018/11/26 786 795 786 790 19,100
2018/11/22 779 786 772 786 15,700
2018/11/21 772 783 769 780 17,200
2018/11/20 774 776 771 775 11,500
2018/11/19 775 779 773 776 11,200
2018/11/16 775 780 773 775 16,700
2018/11/15 775 781 774 781 9,800
2018/11/14 789 792 777 782 25,300
2018/11/13 786 793 785 789 16,600
2018/11/12 810 811 794 797 23,800
2018/11/09 815 818 806 813 25,400
2018/11/08 809 819 805 817 24,100
2018/11/07 797 815 797 805 40,400
2018/11/06 787 798 787 798 12,400
2018/11/05 789 799 787 794 38,500
2018/11/02 779 790 775 790 41,600
2018/11/01 778 784 771 777 30,700
2018/10/31 769 777 768 775 24,500
2018/10/30 743 765 734 765 43,500
2018/10/29 750 761 744 745 27,000
2018/10/26 761 763 743 750 63,200
2018/10/25 757 759 749 752 45,700
2018/10/24 760 767 754 765 47,500
2018/10/23 770 770 758 760 54,500
2018/10/22 768 775 761 771 36,800
2018/10/19 765 772 762 769 26,300
2018/10/18 775 785 771 772 34,100
2018/10/17 767 775 762 775 57,900
2018/10/16 758 768 758 764 34,500
2018/10/15 769 770 759 762 53,200
2018/10/12 768 780 760 769 76,600
2018/10/11 760 769 747 766 91,200
2018/10/10 795 795 769 782 71,900
2018/10/09 801 801 776 781 78,000
2018/10/05 814 825 810 812 53,000
2018/10/04 820 826 813 816 38,000
2018/10/03 831 832 815 826 61,000
2018/10/02 830 837 828 830 36,200
2018/10/01 823 837 822 825 47,900
2018/09/28 815 822 814 816 32,800
2018/09/27 812 821 810 814 48,400
2018/09/26 806 813 806 813 28,900
2018/09/25 808 808 795 806 60,600
2018/09/21 814 815 803 806 37,500
2018/09/20 818 818 807 813 23,400
2018/09/19 817 817 808 815 18,100
2018/09/18 788 812 788 806 25,800
2018/09/14 785 794 782 787 22,900
2018/09/13 753 786 753 779 65,500
2018/09/12 783 788 750 755 96,600
2018/09/11 799 799 782 784 40,200
2018/09/10 805 809 794 799 19,100
2018/09/07 810 810 797 802 30,100
2018/09/06 810 819 810 812 23,500
2018/09/05 827 838 818 818 32,800
2018/09/04 838 838 828 830 20,300
2018/09/03 850 850 832 837 28,400
2018/08/31 845 854 845 849 20,100
2018/08/30 849 849 837 846 20,500
2018/08/29 836 849 834 846 16,500
2018/08/28 847 854 832 834 40,800
2018/08/27 837 847 834 842 24,300
2018/08/24 838 838 821 831 42,100
2018/08/23 830 836 825 834 16,100
2018/08/22 821 827 820 822 8,800
2018/08/21 826 826 815 821 17,100
2018/08/20 822 828 822 824 19,600
2018/08/17 821 826 817 818 18,300
2018/08/16 822 824 805 821 25,600
2018/08/15 831 834 816 822 14,300
2018/08/14 820 830 819 830 25,900
2018/08/13 824 826 804 808 35,300
2018/08/10 820 828 818 824 42,900
2018/08/09 825 829 819 820 23,900
2018/08/08 816 828 796 821 184,700
2018/08/07 855 862 802 816 158,600
2018/08/06 864 865 855 855 24,800
2018/08/03 873 874 859 868 29,000
2018/08/02 870 875 865 868 11,600
2018/08/01 872 875 870 870 21,100
2018/07/31 873 873 857 870 37,400
2018/07/30 882 884 873 877 54,300
2018/07/27 884 885 876 880 18,300
2018/07/26 885 890 869 881 44,200
2018/07/25 873 881 863 881 37,600
2018/07/24 860 877 857 870 49,200
2018/07/23 848 863 842 860 71,400
2018/07/20 834 845 834 843 62,700
2018/07/19 854 854 831 834 140,100
2018/07/18 854 867 850 859 43,800
2018/07/17 847 862 845 854 88,700
2018/07/13 882 899 844 847 351,100
2018/07/12 895 949 895 942 79,400
2018/07/11 915 915 895 904 23,300
2018/07/10 935 935 907 907 31,900
2018/07/09 903 930 903 923 25,800
2018/07/06 888 904 888 903 21,200
2018/07/05 901 906 866 888 40,200
2018/07/04 913 914 897 899 39,000
2018/07/03 941 941 902 914 34,500
2018/07/02 965 965 939 941 24,100
2018/06/29 963 967 951 965 14,200
2018/06/28 970 970 952 964 18,600
2018/06/27 971 972 955 970 19,100
2018/06/26 962 965 946 965 19,100
2018/06/25 985 985 958 963 20,500
2018/06/22 981 982 968 978 9,900
2018/06/21 978 992 972 988 21,000
2018/06/20 970 983 951 981 27,600
2018/06/19 994 995 968 970 36,500
2018/06/18 1,012 1,012 981 994 40,000
2018/06/15 1,023 1,025 1,011 1,016 24,600
2018/06/14 1,026 1,028 1,018 1,028 23,000
2018/06/13 1,022 1,025 1,016 1,025 8,100
2018/06/12 1,022 1,027 1,018 1,019 19,500
2018/06/11 1,014 1,024 1,010 1,022 18,300
2018/06/08 1,010 1,025 1,010 1,018 22,100
2018/06/07 1,007 1,020 1,006 1,017 16,100
2018/06/06 1,005 1,010 1,002 1,007 22,600
2018/06/05 1,020 1,020 1,003 1,009 20,800
2018/06/04 1,035 1,035 1,014 1,015 27,500
2018/06/01 1,011 1,021 1,011 1,018 23,700
2018/05/31 1,030 1,030 1,010 1,011 18,300
2018/05/30 1,032 1,039 1,012 1,014 62,600
2018/05/29 1,073 1,074 1,050 1,053 90,300
2018/05/28 1,105 1,112 1,089 1,091 127,000
2018/05/25 1,101 1,109 1,099 1,106 42,300
2018/05/24 1,113 1,113 1,100 1,104 26,100
2018/05/23 1,109 1,120 1,098 1,113 70,200
2018/05/22 1,114 1,129 1,110 1,117 47,100
2018/05/21 1,111 1,112 1,105 1,112 22,100
2018/05/18 1,105 1,110 1,096 1,105 38,300
2018/05/17 1,081 1,105 1,081 1,098 29,900
2018/05/16 1,101 1,102 1,082 1,084 31,400
2018/05/15 1,111 1,114 1,093 1,100 75,200
2018/05/14 1,099 1,107 1,096 1,101 27,100
2018/05/11 1,102 1,109 1,094 1,099 30,800
2018/05/10 1,109 1,110 1,099 1,105 30,500
2018/05/09 1,117 1,117 1,100 1,107 43,600
2018/05/08 1,120 1,130 1,113 1,117 45,600
2018/05/07 1,108 1,129 1,105 1,120 45,200
2018/05/02 1,105 1,107 1,089 1,102 36,500
2018/05/01 1,074 1,107 1,068 1,101 64,300
2018/04/27 1,078 1,080 1,068 1,074 29,100
2018/04/26 1,092 1,092 1,066 1,075 43,600
2018/04/25 1,075 1,092 1,068 1,085 52,300
2018/04/24 1,065 1,083 1,065 1,075 50,500
2018/04/23 1,046 1,068 1,044 1,062 42,000
2018/04/20 1,033 1,045 1,028 1,037 40,500
2018/04/19 1,038 1,043 1,022 1,031 33,800
2018/04/18 1,019 1,038 1,019 1,028 28,600
2018/04/17 1,025 1,026 1,003 1,019 41,900
2018/04/16 1,017 1,035 1,015 1,025 85,700
2018/04/13 1,025 1,025 1,006 1,016 63,000
2018/04/12 1,014 1,035 1,003 1,014 53,500
2018/04/11 1,016 1,020 995 1,008 101,300
2018/04/10 1,000 1,033 1,000 1,016 118,500
2018/04/09 1,035 1,038 1,017 1,018 254,300
2018/04/06 1,117 1,117 1,079 1,101 50,500
2018/04/05 1,099 1,114 1,087 1,100 43,500
2018/04/04 1,064 1,085 1,046 1,085 32,900
2018/04/03 1,061 1,062 1,044 1,050 27,800
2018/04/02 1,071 1,090 1,063 1,064 25,400
2018/03/30 1,064 1,076 1,060 1,074 30,700
2018/03/29 1,060 1,060 1,033 1,048 29,400
2018/03/28 1,036 1,063 1,034 1,042 37,000
2018/03/27 1,048 1,059 1,041 1,053 24,000
2018/03/26 1,004 1,028 991 1,028 43,700
2018/03/23 1,041 1,043 1,017 1,027 62,600
2018/03/22 1,075 1,092 1,044 1,061 52,800
2018/03/20 1,065 1,081 1,065 1,075 15,900
2018/03/19 1,125 1,125 1,066 1,085 59,100
2018/03/16 1,125 1,127 1,108 1,116 17,600
2018/03/15 1,142 1,142 1,109 1,127 21,800
2018/03/14 1,095 1,148 1,093 1,143 51,900
2018/03/13 1,088 1,095 1,075 1,095 16,800
2018/03/12 1,085 1,092 1,075 1,088 23,300
2018/03/09 1,085 1,087 1,058 1,063 26,300
2018/03/08 1,083 1,083 1,060 1,068 20,700
2018/03/07 1,075 1,082 1,057 1,065 25,100
2018/03/06 1,068 1,116 1,061 1,079 73,000
2018/03/05 1,114 1,114 1,027 1,038 83,200
2018/03/02 1,100 1,120 1,080 1,116 46,900
2018/03/01 1,124 1,131 1,068 1,118 62,400
2018/02/28 1,122 1,155 1,112 1,135 46,100
2018/02/27 1,154 1,154 1,117 1,122 22,400
2018/02/26 1,158 1,170 1,134 1,138 23,600
2018/02/23 1,138 1,147 1,122 1,144 21,100
2018/02/22 1,132 1,135 1,107 1,123 19,300
2018/02/21 1,144 1,144 1,116 1,128 22,200
2018/02/20 1,147 1,149 1,120 1,126 28,100
2018/02/19 1,100 1,135 1,093 1,135 31,800
2018/02/16 1,078 1,091 1,065 1,076 31,800
2018/02/15 1,040 1,079 1,034 1,061 125,900
2018/02/14 1,044 1,065 1,015 1,032 67,500
2018/02/13 1,106 1,106 1,040 1,044 135,300
2018/02/09 1,082 1,097 1,061 1,076 97,900
2018/02/08 1,115 1,148 1,115 1,126 124,900
2018/02/07 1,170 1,170 1,098 1,105 66,800
2018/02/06 1,100 1,123 1,056 1,097 138,900
2018/02/05 1,237 1,237 1,212 1,227 111,900
2018/02/02 1,260 1,262 1,229 1,255 41,300
2018/02/01 1,260 1,281 1,237 1,257 50,600
2018/01/31 1,300 1,300 1,240 1,247 78,200
2018/01/30 1,313 1,325 1,285 1,313 83,100
2018/01/29 1,339 1,343 1,307 1,313 47,700
2018/01/26 1,277 1,346 1,273 1,335 139,300
2018/01/25 1,181 1,286 1,173 1,270 180,600
2018/01/24 1,218 1,221 1,189 1,194 68,400
2018/01/23 1,210 1,226 1,200 1,219 65,100
2018/01/22 1,212 1,212 1,188 1,201 32,900
2018/01/19 1,193 1,214 1,177 1,206 51,000
2018/01/18 1,215 1,237 1,194 1,195 95,400
2018/01/17 1,155 1,211 1,140 1,195 108,200
2018/01/16 1,146 1,157 1,132 1,155 62,700
2018/01/15 1,130 1,149 1,112 1,140 88,500
2018/01/12 1,100 1,120 1,091 1,109 49,400
2018/01/11 1,081 1,091 1,070 1,090 27,900
2018/01/10 1,091 1,097 1,079 1,081 34,300
2018/01/09 1,110 1,110 1,084 1,090 29,300
2018/01/05 1,098 1,100 1,082 1,092 32,500
2018/01/04 1,084 1,099 1,058 1,092 46,600

このページの先頭へ