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 |
|---|---|---|---|---|---|
| 2025/08/15 | 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 |
| 2024/12/06 | 862 | 862 | 847 | 858 | 2,000 |
| 2024/12/05 | 874 | 875 | 860 | 862 | 5,600 |
| 2024/12/03 | 886 | 886 | 865 | 865 | 900 |
| 2024/12/02 | 856 | 856 | 856 | 856 | 100 |
| 2024/11/29 | 859 | 865 | 856 | 856 | 300 |
| 2024/11/28 | 865 | 865 | 859 | 859 | 300 |
| 2024/11/27 | 909 | 909 | 865 | 865 | 300 |
| 2024/11/25 | 921 | 921 | 901 | 915 | 5,400 |
| 2024/11/22 | 875 | 895 | 861 | 895 | 1,700 |
| 2024/11/21 | 865 | 870 | 864 | 870 | 500 |
| 2024/11/20 | 880 | 880 | 864 | 864 | 700 |
| 2024/11/19 | 870 | 873 | 856 | 873 | 1,100 |
| 2024/11/15 | 886 | 886 | 870 | 870 | 600 |
| 2024/11/14 | 887 | 902 | 886 | 886 | 700 |
| 2024/11/13 | 868 | 890 | 868 | 886 | 4,300 |
| 2024/11/12 | 850 | 853 | 850 | 853 | 500 |
| 2024/11/11 | 840 | 859 | 836 | 836 | 1,900 |
| 2024/11/08 | 827 | 839 | 820 | 838 | 2,400 |
| 2024/11/07 | 841 | 841 | 841 | 841 | 300 |
| 2024/11/06 | 848 | 848 | 835 | 841 | 700 |
| 2024/11/05 | 840 | 853 | 840 | 846 | 800 |
| 2024/11/01 | 840 | 852 | 840 | 852 | 1,400 |
| 2024/10/31 | 848 | 848 | 840 | 840 | 300 |
| 2024/10/30 | 848 | 848 | 846 | 846 | 300 |
| 2024/10/29 | 843 | 848 | 843 | 848 | 500 |
| 2024/10/28 | 837 | 859 | 836 | 858 | 500 |
| 2024/10/25 | 853 | 853 | 852 | 852 | 5,400 |
| 2024/10/24 | 840 | 842 | 818 | 842 | 3,100 |
| 2024/10/23 | 852 | 852 | 840 | 840 | 2,400 |
| 2024/10/22 | 861 | 887 | 850 | 850 | 2,800 |
| 2024/10/21 | 872 | 872 | 853 | 857 | 1,200 |
| 2024/10/18 | 878 | 878 | 872 | 872 | 400 |
| 2024/10/17 | 880 | 881 | 880 | 881 | 500 |
| 2024/10/16 | 887 | 887 | 872 | 880 | 4,000 |
| 2024/10/15 | 887 | 889 | 887 | 889 | 3,300 |
| 2024/10/11 | 897 | 897 | 884 | 884 | 700 |
| 2024/10/10 | 899 | 899 | 889 | 898 | 5,100 |