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 |
|---|---|---|---|---|---|
| 2024/05/07 | 568 | 574 | 568 | 570 | 6,000 |
| 2024/05/02 | 562 | 570 | 562 | 570 | 3,400 |
| 2024/05/01 | 560 | 564 | 553 | 562 | 4,800 |
| 2024/04/30 | 568 | 570 | 559 | 561 | 7,400 |
| 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 |