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
2025/10/09 1,232 1,236 1,219 1,224 7,600
2025/10/08 1,233 1,235 1,232 1,232 3,300
2025/10/07 1,235 1,241 1,229 1,229 9,300
2025/10/06 1,230 1,240 1,228 1,240 9,000
2025/10/03 1,224 1,230 1,215 1,225 8,000
2025/10/02 1,215 1,227 1,204 1,224 10,500
2025/10/01 1,235 1,235 1,212 1,215 12,900
2025/09/30 1,210 1,248 1,210 1,235 22,200
2025/09/29 1,178 1,212 1,178 1,205 54,100
2025/09/26 1,272 1,288 1,223 1,223 109,100
2025/09/25 1,309 1,333 1,285 1,288 71,900
2025/09/24 1,350 1,365 1,313 1,337 89,900
2025/09/22 1,395 1,400 1,365 1,378 91,800
2025/09/19 1,470 1,483 1,400 1,400 246,800
2025/09/18 1,390 1,390 1,390 1,390 90,300
2025/09/17 1,090 1,090 1,090 1,090 5,800
2025/09/16 943 949 937 940 4,100
2025/09/12 941 944 941 944 700
2025/09/11 940 945 940 941 900
2025/09/10 946 946 943 946 1,400
2025/09/09 946 950 941 942 2,500
2025/09/08 943 945 943 944 1,100
2025/09/05 947 950 943 944 3,600
2025/09/04 950 953 944 953 3,100
2025/09/03 944 955 944 944 3,700
2025/09/02 958 960 944 946 4,100
2025/09/01 950 958 943 957 1,400
2025/08/29 947 959 946 959 5,600
2025/08/28 939 947 939 947 800
2025/08/27 938 947 934 947 1,700
2025/08/26 953 953 938 940 3,400
2025/08/25 954 954 942 942 5,700
2025/08/22 940 950 940 945 4,000
2025/08/21 938 939 938 939 1,400
2025/08/20 935 939 931 938 4,300
2025/08/19 934 934 932 932 500
2025/08/18 930 933 930 933 1,100
2025/08/15 923 934 923 932 1,400
2025/08/14 921 932 921 923 5,300
2025/08/13 927 932 920 921 4,600
2025/08/12 941 941 928 928 6,000
2025/08/08 930 931 927 931 1,400
2025/08/07 928 932 928 930 3,100
2025/08/06 938 938 930 930 3,600
2025/08/05 939 939 930 930 1,700
2025/08/04 930 930 930 930 1,400
2025/08/01 931 940 931 936 1,500
2025/07/31 936 936 931 931 2,500
2025/07/30 947 947 947 947 200
2025/07/29 936 936 936 936 200
2025/07/28 937 940 937 937 4,100
2025/07/25 965 970 933 933 7,900
2025/07/24 953 960 937 960 2,500
2025/07/23 932 948 932 948 1,500
2025/07/22 925 932 925 932 2,000
2025/07/18 921 930 921 927 1,000
2025/07/17 925 931 925 931 700
2025/07/16 925 931 918 931 3,400
2025/07/15 924 932 921 932 2,200
2025/07/14 926 932 925 925 2,100
2025/07/11 925 932 925 932 800
2025/07/10 927 934 927 928 600
2025/07/09 931 935 929 932 2,100
2025/07/08 930 930 930 930 700
2025/07/07 935 935 926 926 600
2025/07/04 924 932 924 925 2,800
2025/07/03 936 936 928 932 1,100
2025/07/01 940 940 927 927 500
2025/06/30 925 940 922 940 800
2025/06/27 938 938 938 938 500
2025/06/26 934 934 931 931 300
2025/06/25 940 940 932 940 4,800
2025/06/24 927 938 927 938 4,900
2025/06/23 930 930 925 929 1,600
2025/06/20 931 935 927 930 800
2025/06/19 926 926 926 926 100
2025/06/18 927 931 925 925 500
2025/06/17 933 934 925 925 1,000
2025/06/16 923 932 923 931 1,100
2025/06/13 935 935 925 925 4,000
2025/06/12 938 940 930 932 900
2025/06/11 939 940 929 938 4,600
2025/06/10 932 938 929 930 15,100
2025/06/09 921 930 920 929 4,900
2025/06/06 950 955 926 926 9,300
2025/06/05 948 950 940 949 5,600
2025/06/04 932 939 932 939 4,400
2025/06/03 931 931 928 928 300
2025/06/02 929 934 925 934 1,300
2025/05/30 941 941 941 941 300
2025/05/29 919 932 918 930 2,400
2025/05/28 930 932 920 920 1,000
2025/05/27 930 933 921 933 800
2025/05/26 942 942 928 935 5,400
2025/05/23 929 939 919 939 2,600
2025/05/22 923 930 917 917 3,800
2025/05/21 928 928 923 923 1,500
2025/05/20 922 928 921 928 4,100
2025/05/19 926 928 921 928 800
2025/05/16 925 932 923 926 2,000
2025/05/15 963 963 927 927 2,700
2025/05/14 955 964 927 964 2,000
2025/05/13 961 974 943 944 4,100
2025/05/12 923 956 918 954 2,600
2025/05/09 935 935 920 926 1,000
2025/05/08 956 956 936 936 400
2025/05/07 930 930 926 926 200
2025/05/02 932 932 930 930 300
2025/05/01 932 933 932 933 700
2025/04/30 943 943 930 930 1,000
2025/04/28 986 986 941 941 3,200
2025/04/25 982 982 961 961 5,600
2025/04/24 966 972 962 972 1,000
2025/04/23 960 968 953 955 1,300
2025/04/22 931 931 931 931 700
2025/04/18 933 934 928 928 1,100
2025/04/17 939 945 918 945 4,300
2025/04/16 947 947 947 947 100
2025/04/15 949 951 949 951 400
2025/04/14 1,000 1,001 959 964 4,200
2025/04/11 898 1,000 898 994 77,600
2025/04/10 897 918 897 913 800
2025/04/09 887 887 868 876 3,800
2025/04/08 913 913 886 887 1,200
2025/04/07 890 890 871 883 1,000
2025/04/04 914 919 891 905 2,200
2025/04/02 932 932 917 929 1,000
2025/04/01 927 932 927 932 1,400
2025/03/31 925 926 925 926 1,100
2025/03/28 917 926 910 926 1,100
2025/03/27 915 927 912 923 1,000
2025/03/26 915 915 913 915 1,000
2025/03/25 933 933 913 913 5,400
2025/03/24 939 939 932 934 13,200
2025/03/21 937 938 931 938 500
2025/03/19 935 935 922 931 1,900
2025/03/18 930 932 927 932 11,100
2025/03/17 925 926 920 926 1,100
2025/03/14 925 925 925 925 100
2025/03/13 915 915 915 915 100
2025/03/12 915 915 915 915 200
2025/03/11 926 926 911 915 1,400
2025/03/10 914 926 909 926 2,500
2025/03/07 914 914 914 914 200
2025/03/06 926 929 925 929 400
2025/03/05 925 925 916 925 500
2025/03/04 922 922 917 917 300
2025/03/03 922 922 916 922 400
2025/02/28 913 913 913 913 500
2025/02/26 918 933 918 927 2,600
2025/02/25 946 946 916 923 5,400
2025/02/21 948 950 947 950 3,400
2025/02/20 938 949 936 947 4,200
2025/02/19 930 938 918 938 2,100
2025/02/18 906 943 906 933 3,400
2025/02/17 911 911 911 911 500
2025/02/14 907 911 906 908 3,200
2025/02/13 930 933 916 930 1,900
2025/02/12 923 946 923 946 2,400
2025/02/10 908 927 908 927 900
2025/02/07 934 937 912 916 2,300
2025/02/06 929 936 904 904 2,200
2025/02/05 953 954 931 931 3,600
2025/02/04 955 955 953 953 1,200
2025/02/03 950 953 950 953 500
2025/01/31 936 951 936 945 400
2025/01/30 937 937 936 936 200
2025/01/29 955 955 952 952 200
2025/01/28 961 966 952 966 2,100
2025/01/27 988 988 973 976 8,900
2025/01/24 949 973 944 973 5,700
2025/01/23 939 947 939 947 1,600
2025/01/22 930 937 930 937 3,600
2025/01/21 911 919 911 919 300
2025/01/20 910 917 910 911 1,800
2025/01/17 892 914 892 909 5,500
2025/01/16 917 917 900 900 600
2025/01/15 904 908 889 908 1,000
2025/01/14 892 902 882 902 500
2025/01/10 892 902 891 902 1,700
2025/01/09 899 900 891 892 700
2025/01/08 880 895 880 895 400
2025/01/07 895 895 894 894 300
2025/01/06 891 891 889 889 1,900
2024/12/30 889 895 889 889 1,000
2024/12/27 867 889 867 889 1,200
2024/12/26 877 891 867 867 6,700
2024/12/25 910 910 885 885 6,500
2024/12/24 876 895 874 895 7,500
2024/12/23 872 883 872 875 2,000
2024/12/20 855 870 855 870 3,000
2024/12/19 857 862 851 861 2,900
2024/12/18 855 861 848 858 4,300
2024/12/17 852 855 848 855 1,600
2024/12/16 861 862 843 856 18,700
2024/12/13 871 871 870 870 1,100
2024/12/12 861 872 852 859 14,000
2024/12/11 872 875 860 875 4,700
2024/12/10 854 861 854 860 4,800
2024/12/09 859 860 850 860 1,500

このページの先頭へ