インタースペース(2122)の株価時系列情報
インタースペース(2122)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 |
|---|---|---|---|---|---|
| 2024/10/02 | 913 | 916 | 905 | 916 | 1,400 |
| 2024/10/01 | 923 | 923 | 921 | 921 | 300 |
| 2024/09/30 | 930 | 930 | 915 | 921 | 1,600 |
| 2024/09/27 | 902 | 945 | 902 | 945 | 3,200 |
| 2024/09/26 | 965 | 977 | 959 | 977 | 3,100 |
| 2024/09/25 | 978 | 980 | 965 | 977 | 7,500 |
| 2024/09/24 | 960 | 977 | 959 | 977 | 5,900 |
| 2024/09/20 | 941 | 959 | 940 | 959 | 1,700 |
| 2024/09/19 | 946 | 949 | 942 | 942 | 700 |
| 2024/09/17 | 943 | 943 | 935 | 935 | 800 |
| 2024/09/13 | 942 | 948 | 942 | 948 | 400 |
| 2024/09/12 | 942 | 948 | 934 | 934 | 1,200 |
| 2024/09/11 | 931 | 941 | 930 | 930 | 1,500 |
| 2024/09/10 | 950 | 950 | 941 | 941 | 900 |
| 2024/09/09 | 961 | 961 | 949 | 950 | 1,400 |
| 2024/09/05 | 950 | 950 | 946 | 946 | 500 |
| 2024/09/04 | 950 | 950 | 950 | 950 | 600 |
| 2024/09/03 | 954 | 960 | 950 | 950 | 3,200 |
| 2024/09/02 | 945 | 954 | 945 | 950 | 2,200 |
| 2024/08/30 | 938 | 944 | 935 | 944 | 5,300 |
| 2024/08/29 | 929 | 929 | 920 | 920 | 1,700 |
| 2024/08/28 | 929 | 929 | 929 | 929 | 200 |
| 2024/08/27 | 928 | 929 | 928 | 929 | 500 |
| 2024/08/26 | 943 | 943 | 928 | 940 | 4,800 |
| 2024/08/23 | 931 | 940 | 922 | 940 | 3,500 |
| 2024/08/22 | 939 | 939 | 934 | 937 | 800 |
| 2024/08/21 | 928 | 938 | 928 | 930 | 700 |
| 2024/08/20 | 927 | 927 | 921 | 926 | 1,000 |
| 2024/08/19 | 916 | 917 | 916 | 917 | 200 |
| 2024/08/16 | 920 | 920 | 914 | 916 | 1,500 |
| 2024/08/15 | 918 | 918 | 917 | 918 | 600 |
| 2024/08/14 | 913 | 920 | 913 | 915 | 4,200 |
| 2024/08/13 | 975 | 975 | 941 | 943 | 3,700 |
| 2024/08/09 | 902 | 902 | 901 | 901 | 300 |
| 2024/08/08 | 908 | 908 | 893 | 896 | 5,200 |
| 2024/08/07 | 905 | 920 | 894 | 913 | 4,700 |
| 2024/08/06 | 896 | 932 | 895 | 913 | 3,900 |
| 2024/08/05 | 909 | 925 | 880 | 923 | 9,500 |
| 2024/08/02 | 942 | 942 | 920 | 920 | 4,700 |
| 2024/08/01 | 943 | 950 | 942 | 942 | 700 |
| 2024/07/31 | 950 | 950 | 950 | 950 | 100 |
| 2024/07/30 | 945 | 950 | 945 | 950 | 300 |
| 2024/07/29 | 956 | 956 | 945 | 945 | 600 |
| 2024/07/26 | 952 | 956 | 944 | 956 | 1,400 |
| 2024/07/25 | 971 | 971 | 952 | 952 | 5,300 |
| 2024/07/24 | 964 | 968 | 964 | 968 | 3,200 |
| 2024/07/23 | 952 | 966 | 952 | 962 | 600 |
| 2024/07/22 | 965 | 965 | 951 | 951 | 5,000 |
| 2024/07/19 | 958 | 964 | 958 | 964 | 1,100 |
| 2024/07/18 | 957 | 960 | 955 | 960 | 700 |
| 2024/07/17 | 952 | 968 | 950 | 950 | 600 |
| 2024/07/16 | 947 | 947 | 947 | 947 | 1,100 |
| 2024/07/12 | 937 | 944 | 937 | 944 | 700 |
| 2024/07/11 | 965 | 965 | 945 | 948 | 1,300 |
| 2024/07/10 | 965 | 967 | 965 | 967 | 200 |
| 2024/07/09 | 970 | 970 | 951 | 966 | 900 |
| 2024/07/08 | 970 | 972 | 962 | 972 | 3,900 |
| 2024/07/05 | 953 | 953 | 953 | 953 | 1,000 |
| 2024/07/04 | 946 | 946 | 946 | 946 | 300 |
| 2024/07/03 | 945 | 960 | 945 | 960 | 900 |
| 2024/07/02 | 946 | 946 | 940 | 945 | 1,900 |
| 2024/07/01 | 956 | 956 | 951 | 951 | 2,500 |
| 2024/06/28 | 952 | 952 | 952 | 952 | 400 |
| 2024/06/27 | 960 | 960 | 950 | 950 | 200 |
| 2024/06/26 | 955 | 962 | 955 | 960 | 300 |
| 2024/06/25 | 974 | 974 | 953 | 953 | 5,900 |
| 2024/06/24 | 959 | 975 | 959 | 975 | 5,600 |
| 2024/06/21 | 950 | 952 | 948 | 952 | 9,900 |
| 2024/06/20 | 950 | 960 | 950 | 950 | 1,700 |
| 2024/06/19 | 947 | 950 | 947 | 948 | 600 |
| 2024/06/18 | 947 | 949 | 944 | 947 | 6,500 |
| 2024/06/17 | 939 | 947 | 934 | 947 | 1,000 |
| 2024/06/14 | 933 | 945 | 933 | 933 | 3,500 |
| 2024/06/13 | 930 | 932 | 930 | 930 | 500 |
| 2024/06/12 | 945 | 945 | 936 | 936 | 200 |
| 2024/06/11 | 954 | 954 | 941 | 950 | 4,500 |
| 2024/06/10 | 933 | 941 | 933 | 941 | 700 |
| 2024/06/07 | 937 | 941 | 933 | 933 | 900 |
| 2024/06/06 | 932 | 932 | 932 | 932 | 400 |
| 2024/06/05 | 933 | 933 | 933 | 933 | 200 |
| 2024/06/04 | 925 | 933 | 925 | 933 | 1,600 |
| 2024/06/03 | 930 | 933 | 930 | 933 | 1,100 |
| 2024/05/31 | 931 | 931 | 921 | 928 | 700 |
| 2024/05/30 | 922 | 933 | 920 | 931 | 3,200 |
| 2024/05/29 | 928 | 938 | 928 | 932 | 800 |
| 2024/05/28 | 960 | 960 | 927 | 928 | 900 |
| 2024/05/27 | 946 | 946 | 940 | 940 | 4,700 |
| 2024/05/24 | 913 | 938 | 912 | 936 | 13,800 |
| 2024/05/23 | 943 | 943 | 943 | 943 | 300 |
| 2024/05/22 | 940 | 954 | 940 | 943 | 3,400 |
| 2024/05/21 | 973 | 973 | 953 | 953 | 1,400 |
| 2024/05/20 | 931 | 975 | 931 | 963 | 3,200 |
| 2024/05/17 | 931 | 932 | 929 | 932 | 900 |
| 2024/05/16 | 930 | 932 | 928 | 932 | 400 |
| 2024/05/15 | 941 | 941 | 940 | 940 | 1,700 |
| 2024/05/14 | 950 | 960 | 940 | 944 | 2,900 |
| 2024/05/13 | 955 | 955 | 916 | 922 | 6,900 |
| 2024/05/10 | 979 | 979 | 944 | 955 | 4,800 |
| 2024/05/09 | 999 | 1,000 | 978 | 990 | 6,900 |
| 2024/05/08 | 998 | 1,000 | 975 | 995 | 16,400 |
| 2024/05/07 | 943 | 943 | 942 | 942 | 300 |
| 2024/05/02 | 926 | 926 | 926 | 926 | 100 |
| 2024/05/01 | 932 | 932 | 911 | 911 | 2,600 |
| 2024/04/30 | 940 | 962 | 940 | 947 | 700 |
| 2024/04/26 | 963 | 963 | 963 | 963 | 100 |
| 2024/04/25 | 997 | 997 | 989 | 989 | 4,300 |
| 2024/04/24 | 956 | 990 | 956 | 990 | 3,200 |
| 2024/04/23 | 962 | 962 | 944 | 954 | 1,000 |
| 2024/04/22 | 940 | 940 | 937 | 937 | 400 |
| 2024/04/19 | 942 | 942 | 930 | 930 | 1,500 |
| 2024/04/18 | 942 | 942 | 942 | 942 | 100 |
| 2024/04/17 | 939 | 939 | 926 | 926 | 4,100 |
| 2024/04/16 | 954 | 954 | 935 | 940 | 1,100 |
| 2024/04/15 | 970 | 970 | 955 | 955 | 1,200 |
| 2024/04/12 | 963 | 963 | 959 | 959 | 1,800 |
| 2024/04/11 | 932 | 968 | 932 | 963 | 600 |
| 2024/04/10 | 949 | 997 | 930 | 934 | 21,100 |
| 2024/04/09 | 917 | 932 | 917 | 930 | 4,600 |
| 2024/04/08 | 912 | 920 | 908 | 908 | 800 |
| 2024/04/05 | 910 | 912 | 906 | 907 | 700 |
| 2024/04/04 | 905 | 912 | 905 | 912 | 300 |
| 2024/04/02 | 908 | 919 | 908 | 919 | 2,700 |
| 2024/04/01 | 923 | 923 | 923 | 923 | 700 |
| 2024/03/29 | 916 | 921 | 914 | 914 | 600 |
| 2024/03/28 | 919 | 920 | 919 | 920 | 700 |
| 2024/03/27 | 927 | 927 | 914 | 921 | 1,400 |
| 2024/03/26 | 915 | 929 | 914 | 921 | 2,900 |
| 2024/03/25 | 928 | 928 | 915 | 915 | 5,100 |
| 2024/03/22 | 917 | 928 | 917 | 928 | 3,700 |
| 2024/03/21 | 913 | 922 | 911 | 922 | 1,900 |
| 2024/03/19 | 908 | 924 | 908 | 917 | 2,100 |
| 2024/03/18 | 911 | 911 | 908 | 908 | 1,300 |
| 2024/03/15 | 911 | 911 | 910 | 911 | 700 |
| 2024/03/14 | 915 | 928 | 915 | 916 | 900 |
| 2024/03/13 | 908 | 915 | 905 | 915 | 2,200 |
| 2024/03/12 | 918 | 918 | 904 | 907 | 1,800 |
| 2024/03/11 | 921 | 921 | 918 | 918 | 400 |
| 2024/03/08 | 909 | 931 | 905 | 928 | 3,500 |
| 2024/03/07 | 920 | 920 | 915 | 915 | 2,500 |
| 2024/03/06 | 925 | 927 | 912 | 916 | 1,200 |
| 2024/03/05 | 925 | 925 | 925 | 925 | 100 |
| 2024/03/04 | 917 | 927 | 916 | 927 | 1,000 |
| 2024/03/01 | 917 | 926 | 916 | 916 | 1,900 |
| 2024/02/29 | 927 | 932 | 921 | 921 | 700 |
| 2024/02/28 | 946 | 946 | 931 | 931 | 300 |
| 2024/02/27 | 930 | 944 | 930 | 940 | 2,400 |
| 2024/02/26 | 925 | 932 | 913 | 930 | 9,600 |
| 2024/02/22 | 897 | 923 | 895 | 920 | 3,900 |
| 2024/02/21 | 899 | 905 | 895 | 896 | 3,900 |
| 2024/02/20 | 912 | 917 | 897 | 899 | 8,000 |
| 2024/02/19 | 908 | 920 | 894 | 909 | 12,700 |
| 2024/02/16 | 909 | 920 | 903 | 907 | 6,500 |
| 2024/02/15 | 941 | 942 | 909 | 915 | 8,400 |
| 2024/02/14 | 935 | 945 | 923 | 941 | 3,600 |
| 2024/02/13 | 937 | 950 | 937 | 950 | 4,400 |
| 2024/02/09 | 934 | 955 | 934 | 937 | 1,000 |
| 2024/02/08 | 942 | 951 | 938 | 938 | 3,400 |
| 2024/02/07 | 957 | 957 | 933 | 942 | 3,900 |
| 2024/02/06 | 953 | 957 | 951 | 957 | 1,300 |
| 2024/02/05 | 963 | 963 | 948 | 959 | 3,400 |
| 2024/02/02 | 956 | 956 | 949 | 955 | 1,700 |
| 2024/02/01 | 973 | 973 | 960 | 961 | 900 |
| 2024/01/31 | 960 | 979 | 960 | 971 | 3,500 |
| 2024/01/30 | 962 | 970 | 955 | 970 | 1,700 |
| 2024/01/29 | 950 | 956 | 950 | 956 | 400 |
| 2024/01/26 | 946 | 958 | 936 | 936 | 8,400 |
| 2024/01/25 | 989 | 994 | 945 | 945 | 23,500 |
| 2024/01/24 | 954 | 970 | 953 | 963 | 9,700 |
| 2024/01/23 | 966 | 966 | 940 | 951 | 3,400 |
| 2024/01/22 | 930 | 974 | 930 | 959 | 7,000 |
| 2024/01/19 | 932 | 934 | 931 | 932 | 600 |
| 2024/01/18 | 945 | 956 | 930 | 936 | 5,600 |
| 2024/01/17 | 959 | 959 | 950 | 958 | 2,400 |
| 2024/01/16 | 959 | 984 | 956 | 959 | 5,000 |
| 2024/01/15 | 966 | 985 | 959 | 959 | 1,300 |
| 2024/01/12 | 1,003 | 1,012 | 960 | 966 | 14,900 |
| 2024/01/11 | 951 | 1,026 | 951 | 995 | 23,900 |
| 2024/01/10 | 962 | 963 | 954 | 954 | 4,900 |
| 2024/01/09 | 948 | 962 | 936 | 962 | 9,200 |
| 2024/01/05 | 941 | 947 | 933 | 947 | 5,700 |
| 2024/01/04 | 922 | 943 | 922 | 940 | 4,400 |
| 2023/12/29 | 915 | 932 | 915 | 922 | 4,200 |
| 2023/12/28 | 908 | 927 | 908 | 920 | 3,900 |
| 2023/12/27 | 920 | 922 | 901 | 904 | 4,300 |
| 2023/12/26 | 920 | 920 | 901 | 912 | 8,700 |
| 2023/12/25 | 944 | 944 | 917 | 924 | 16,000 |
| 2023/12/22 | 915 | 915 | 912 | 914 | 2,600 |
| 2023/12/21 | 912 | 912 | 905 | 911 | 9,800 |
| 2023/12/20 | 903 | 913 | 903 | 911 | 2,400 |
| 2023/12/19 | 910 | 910 | 908 | 909 | 1,400 |
| 2023/12/18 | 910 | 910 | 901 | 910 | 4,300 |
| 2023/12/15 | 901 | 913 | 901 | 908 | 1,300 |
| 2023/12/14 | 916 | 920 | 909 | 909 | 2,100 |
| 2023/12/13 | 923 | 926 | 923 | 926 | 800 |
| 2023/12/12 | 935 | 935 | 935 | 935 | 300 |
| 2023/12/11 | 960 | 960 | 930 | 934 | 5,700 |
| 2023/12/08 | 918 | 936 | 918 | 930 | 3,000 |
| 2023/12/07 | 932 | 932 | 915 | 918 | 3,400 |
| 2023/12/06 | 937 | 937 | 910 | 930 | 2,600 |
| 2023/12/05 | 941 | 941 | 928 | 941 | 1,900 |