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 |
---|---|---|---|---|---|
2024/03/28 | 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 |
2023/12/04 | 953 | 953 | 933 | 933 | 4,000 |
2023/12/01 | 956 | 956 | 952 | 955 | 800 |
2023/11/30 | 956 | 958 | 956 | 956 | 400 |
2023/11/29 | 936 | 957 | 936 | 957 | 6,700 |
2023/11/28 | 946 | 950 | 944 | 947 | 1,200 |
2023/11/27 | 965 | 965 | 939 | 953 | 5,200 |
2023/11/24 | 955 | 965 | 955 | 963 | 5,600 |
2023/11/22 | 953 | 964 | 953 | 962 | 2,200 |
2023/11/21 | 953 | 957 | 952 | 952 | 1,900 |
2023/11/20 | 918 | 975 | 918 | 955 | 10,500 |
2023/11/17 | 910 | 932 | 908 | 932 | 2,800 |
2023/11/16 | 910 | 919 | 908 | 909 | 2,300 |
2023/11/15 | 950 | 950 | 910 | 923 | 10,200 |
2023/11/14 | 965 | 966 | 956 | 960 | 3,800 |
2023/11/13 | 950 | 966 | 950 | 955 | 2,700 |
2023/11/10 | 940 | 953 | 938 | 953 | 3,800 |
2023/11/09 | 964 | 964 | 952 | 955 | 4,700 |
2023/11/08 | 972 | 975 | 965 | 965 | 4,900 |
2023/11/07 | 940 | 973 | 940 | 972 | 12,700 |
2023/11/06 | 934 | 947 | 932 | 937 | 6,400 |
2023/11/02 | 927 | 928 | 921 | 927 | 1,900 |
2023/11/01 | 920 | 930 | 920 | 925 | 3,200 |
2023/10/31 | 932 | 935 | 922 | 932 | 2,700 |
2023/10/27 | 931 | 942 | 931 | 932 | 2,500 |
2023/10/26 | 944 | 946 | 934 | 946 | 2,100 |
2023/10/25 | 955 | 955 | 941 | 943 | 9,100 |
2023/10/24 | 924 | 940 | 919 | 940 | 5,600 |
2023/10/23 | 924 | 928 | 918 | 924 | 4,200 |
2023/10/20 | 929 | 934 | 922 | 927 | 3,400 |
2023/10/19 | 928 | 930 | 924 | 929 | 2,300 |
2023/10/18 | 925 | 931 | 919 | 928 | 4,800 |
2023/10/17 | 918 | 925 | 918 | 921 | 1,800 |
2023/10/16 | 910 | 928 | 909 | 920 | 11,900 |
2023/10/13 | 921 | 931 | 916 | 925 | 4,700 |
2023/10/12 | 931 | 937 | 928 | 935 | 1,100 |
2023/10/11 | 943 | 943 | 923 | 937 | 1,800 |
2023/10/10 | 938 | 946 | 931 | 943 | 3,100 |
2023/10/06 | 929 | 943 | 926 | 943 | 1,200 |
2023/10/05 | 919 | 929 | 913 | 929 | 3,500 |
2023/10/04 | 923 | 923 | 906 | 918 | 15,500 |
2023/10/03 | 933 | 945 | 925 | 925 | 6,700 |
2023/10/02 | 948 | 960 | 948 | 955 | 3,700 |
2023/09/29 | 944 | 967 | 937 | 948 | 9,400 |
2023/09/28 | 955 | 972 | 952 | 952 | 4,200 |
2023/09/27 | 960 | 978 | 960 | 978 | 17,600 |
2023/09/26 | 1,004 | 1,004 | 955 | 960 | 30,300 |
2023/09/25 | 1,015 | 1,015 | 980 | 1,004 | 9,600 |
2023/09/22 | 1,002 | 1,019 | 995 | 1,004 | 7,400 |
2023/09/21 | 1,001 | 1,009 | 994 | 1,003 | 6,200 |
2023/09/20 | 1,002 | 1,004 | 995 | 1,002 | 3,500 |
2023/09/19 | 1,002 | 1,005 | 994 | 1,005 | 1,700 |
2023/09/15 | 985 | 1,005 | 985 | 1,004 | 5,600 |
2023/09/14 | 977 | 1,004 | 977 | 995 | 7,800 |
2023/09/13 | 998 | 1,011 | 956 | 984 | 14,200 |
2023/09/12 | 977 | 1,001 | 965 | 1,001 | 16,200 |
2023/09/11 | 1,004 | 1,011 | 964 | 988 | 19,200 |
2023/09/08 | 1,007 | 1,016 | 991 | 1,005 | 5,500 |
2023/09/07 | 1,011 | 1,015 | 996 | 1,007 | 9,900 |
2023/09/06 | 988 | 1,015 | 985 | 1,011 | 22,100 |
2023/09/05 | 968 | 987 | 958 | 983 | 18,900 |
2023/09/04 | 959 | 982 | 958 | 968 | 12,100 |
2023/09/01 | 942 | 954 | 941 | 953 | 3,200 |
2023/08/31 | 939 | 955 | 935 | 949 | 7,800 |
2023/08/30 | 945 | 945 | 932 | 939 | 3,000 |
2023/08/29 | 937 | 943 | 937 | 938 | 1,400 |
2023/08/28 | 924 | 930 | 921 | 927 | 8,300 |
2023/08/25 | 927 | 927 | 919 | 920 | 6,900 |
2023/08/24 | 927 | 934 | 918 | 922 | 7,000 |
2023/08/23 | 920 | 942 | 919 | 926 | 25,100 |
2023/08/22 | 911 | 925 | 909 | 920 | 5,500 |
2023/08/21 | 905 | 920 | 903 | 911 | 6,400 |
2023/08/18 | 907 | 910 | 897 | 905 | 12,000 |
2023/08/17 | 933 | 933 | 899 | 907 | 19,800 |
2023/08/16 | 933 | 939 | 928 | 928 | 16,200 |
2023/08/15 | 920 | 940 | 918 | 930 | 19,700 |
2023/08/14 | 905 | 927 | 905 | 920 | 19,800 |
2023/08/10 | 896 | 917 | 889 | 908 | 39,800 |
2023/08/09 | 920 | 931 | 885 | 887 | 112,500 |
2023/08/08 | 1,020 | 1,033 | 1,006 | 1,010 | 14,000 |
2023/08/07 | 1,012 | 1,019 | 1,003 | 1,019 | 3,100 |
2023/08/04 | 1,007 | 1,015 | 1,004 | 1,010 | 3,200 |
2023/08/03 | 1,021 | 1,021 | 998 | 1,016 | 19,500 |
2023/08/02 | 1,023 | 1,041 | 1,021 | 1,021 | 10,100 |
2023/08/01 | 1,052 | 1,055 | 1,021 | 1,036 | 23,500 |
2023/07/31 | 1,066 | 1,072 | 1,054 | 1,058 | 7,700 |
2023/07/28 | 1,060 | 1,079 | 1,052 | 1,070 | 17,900 |
2023/07/27 | 1,066 | 1,068 | 1,052 | 1,059 | 8,400 |
2023/07/26 | 1,071 | 1,071 | 1,054 | 1,066 | 15,800 |
2023/07/25 | 1,085 | 1,085 | 1,058 | 1,067 | 18,100 |
2023/07/24 | 1,072 | 1,086 | 1,069 | 1,077 | 8,800 |
2023/07/21 | 1,059 | 1,075 | 1,050 | 1,074 | 9,600 |
2023/07/20 | 1,078 | 1,079 | 1,062 | 1,066 | 4,500 |
2023/07/19 | 1,082 | 1,086 | 1,073 | 1,073 | 8,300 |
2023/07/18 | 1,065 | 1,102 | 1,065 | 1,083 | 13,300 |
2023/07/14 | 1,078 | 1,080 | 1,050 | 1,065 | 20,000 |
2023/07/13 | 1,117 | 1,117 | 1,066 | 1,082 | 27,800 |
2023/07/12 | 1,119 | 1,119 | 1,064 | 1,095 | 46,000 |
2023/07/11 | 1,064 | 1,110 | 1,059 | 1,101 | 70,200 |
2023/07/10 | 1,014 | 1,046 | 1,014 | 1,046 | 16,900 |
2023/07/07 | 1,003 | 1,034 | 1,000 | 1,019 | 12,300 |
2023/07/06 | 1,035 | 1,035 | 1,008 | 1,021 | 11,900 |
2023/07/05 | 1,040 | 1,042 | 1,023 | 1,037 | 10,500 |
2023/07/04 | 1,043 | 1,043 | 1,031 | 1,035 | 9,400 |
2023/07/03 | 1,051 | 1,060 | 1,038 | 1,039 | 10,000 |
2023/06/30 | 1,042 | 1,056 | 1,039 | 1,051 | 10,800 |
2023/06/29 | 1,045 | 1,055 | 1,034 | 1,034 | 14,500 |
2023/06/28 | 1,023 | 1,040 | 1,020 | 1,039 | 16,700 |
2023/06/27 | 1,023 | 1,028 | 1,010 | 1,023 | 11,500 |
2023/06/26 | 1,049 | 1,053 | 1,030 | 1,033 | 26,900 |
2023/06/23 | 1,068 | 1,085 | 1,043 | 1,057 | 21,300 |
2023/06/22 | 1,070 | 1,077 | 1,043 | 1,052 | 28,900 |
2023/06/21 | 1,039 | 1,074 | 1,035 | 1,070 | 45,300 |
2023/06/20 | 1,014 | 1,043 | 1,013 | 1,043 | 21,200 |
2023/06/19 | 1,029 | 1,029 | 1,010 | 1,014 | 15,200 |
2023/06/16 | 1,005 | 1,029 | 1,004 | 1,029 | 23,100 |
2023/06/15 | 1,000 | 1,015 | 994 | 1,001 | 11,100 |
2023/06/14 | 1,008 | 1,016 | 999 | 1,001 | 15,300 |
2023/06/13 | 1,016 | 1,020 | 1,006 | 1,006 | 15,200 |
2023/06/12 | 1,015 | 1,017 | 1,004 | 1,016 | 14,000 |
2023/06/09 | 1,006 | 1,013 | 1,000 | 1,013 | 5,700 |
2023/06/08 | 1,010 | 1,010 | 993 | 1,006 | 19,000 |
2023/06/07 | 1,031 | 1,043 | 1,001 | 1,010 | 21,800 |
2023/06/06 | 1,042 | 1,042 | 1,020 | 1,027 | 17,400 |
2023/06/05 | 1,040 | 1,045 | 1,025 | 1,040 | 25,400 |