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
2013/12/30 1,520 1,560 1,380 1,405 565,600
2013/12/27 1,446 1,716 1,392 1,400 2,319,700
2013/12/26 1,416 1,416 1,416 1,416 53,500
2013/12/25 1,101 1,116 1,076 1,116 209,400
2013/12/24 956 1,001 956 966 51,200
2013/12/20 966 974 952 953 35,700
2013/12/19 983 1,008 965 965 48,500
2013/12/18 965 979 957 963 29,800
2013/12/17 955 989 955 965 34,800
2013/12/16 968 1,000 959 964 51,200
2013/12/13 983 1,015 967 972 34,200
2013/12/12 1,000 1,000 960 986 40,100
2013/12/11 1,000 1,000 948 985 66,000
2013/12/10 925 1,040 911 1,000 174,400
2013/12/09 940 940 917 928 28,900
2013/12/06 937 937 900 925 85,000
2013/12/05 945 985 932 952 79,800
2013/12/04 951 976 944 955 61,700
2013/12/03 1,025 1,029 969 979 77,000
2013/12/02 1,011 1,032 1,001 1,009 93,500
2013/11/29 995 1,049 995 1,017 136,600
2013/11/28 967 995 953 995 75,600
2013/11/27 1,010 1,019 932 962 118,300
2013/11/26 970 1,048 963 1,035 211,200
2013/11/25 932 1,065 910 998 343,000
2013/11/22 954 965 909 917 78,100
2013/11/21 908 942 895 939 89,100
2013/11/20 910 913 893 893 36,000
2013/11/19 897 909 893 900 25,200
2013/11/18 918 918 897 898 33,900
2013/11/15 905 905 888 888 41,800
2013/11/14 907 918 887 890 70,000
2013/11/13 887 948 887 917 101,200
2013/11/12 870 909 860 890 86,100
2013/11/11 935 955 840 860 69,400
2013/11/08 950 960 928 950 55,000
2013/11/07 952 994 948 978 138,700
2013/11/06 1,146 1,149 1,120 1,132 8,500
2013/11/05 1,131 1,157 1,104 1,130 11,400
2013/11/01 1,125 1,145 1,050 1,131 48,600
2013/10/31 1,120 1,156 1,101 1,125 22,000
2013/10/30 1,221 1,221 1,110 1,134 51,300
2013/10/29 1,254 1,261 1,204 1,230 26,400
2013/10/28 1,320 1,340 1,255 1,265 46,700
2013/10/25 1,301 1,321 1,232 1,318 108,200
2013/10/24 1,172 1,345 1,172 1,319 179,000
2013/10/23 1,195 1,250 1,179 1,190 73,100
2013/10/22 1,230 1,230 1,165 1,166 50,900
2013/10/21 1,165 1,200 1,165 1,200 36,400
2013/10/18 1,142 1,188 1,128 1,172 36,300
2013/10/17 1,182 1,224 1,125 1,154 84,300
2013/10/16 1,196 1,274 1,164 1,180 177,200
2013/10/15 1,141 1,190 1,130 1,180 97,100
2013/10/11 1,144 1,180 1,100 1,133 73,800
2013/10/10 1,140 1,145 1,100 1,133 37,300
2013/10/09 1,015 1,110 1,015 1,100 80,500
2013/10/08 1,000 1,100 1,000 1,023 33,500
2013/10/07 1,010 1,023 1,000 1,005 12,600
2013/10/04 1,008 1,027 1,005 1,010 3,800
2013/10/03 1,006 1,010 996 1,008 8,500
2013/10/02 1,017 1,030 1,003 1,006 21,100
2013/10/01 1,045 1,055 1,012 1,029 28,900
2013/09/30 1,045 1,051 1,020 1,045 24,200
2013/09/27 1,030 1,089 1,030 1,061 33,600
2013/09/26 1,017 1,038 1,017 1,037 13,400
2013/09/25 1,096 1,096 1,046 1,047 29,600
2013/09/24 1,048 1,077 1,048 1,077 9,400
2013/09/20 1,071 1,071 1,040 1,041 16,300
2013/09/19 1,060 1,060 1,040 1,060 12,800
2013/09/18 1,027 1,094 1,010 1,055 52,000
2013/09/17 1,005 1,020 1,005 1,010 25,200
2013/09/13 1,030 1,030 1,008 1,012 12,800
2013/09/12 1,005 1,035 1,005 1,016 11,500
2013/09/11 1,010 1,034 1,009 1,025 22,900
2013/09/10 1,022 1,029 1,005 1,010 19,800
2013/09/09 1,045 1,080 1,018 1,024 27,700
2013/09/06 1,083 1,085 1,015 1,025 30,200
2013/09/05 1,100 1,108 1,086 1,086 10,400
2013/09/04 1,025 1,098 1,025 1,090 21,500
2013/09/03 998 1,031 998 1,025 14,600
2013/09/02 1,013 1,014 996 996 16,500
2013/08/30 1,040 1,043 1,012 1,013 13,700
2013/08/29 1,057 1,060 1,035 1,036 28,700
2013/08/28 1,095 1,110 1,051 1,054 38,700
2013/08/27 1,102 1,130 1,099 1,106 13,900
2013/08/26 1,088 1,111 1,085 1,102 9,900
2013/08/23 1,069 1,100 1,069 1,088 13,000
2013/08/22 1,082 1,083 1,050 1,069 15,300
2013/08/21 1,140 1,162 1,080 1,082 50,000
2013/08/20 1,120 1,140 1,110 1,111 22,300
2013/08/19 1,058 1,134 1,058 1,120 34,500
2013/08/16 1,067 1,070 1,049 1,070 13,500
2013/08/15 1,030 1,062 1,010 1,045 15,100
2013/08/14 1,035 1,056 1,020 1,040 9,000
2013/08/13 994 1,047 994 1,035 13,900
2013/08/12 1,093 1,093 994 994 37,600
2013/08/09 1,140 1,167 1,085 1,096 43,700
2013/08/08 1,123 1,182 1,071 1,124 72,400
2013/08/07 1,040 1,150 1,000 1,143 121,300
2013/08/06 1,070 1,180 1,051 1,060 78,800
2013/08/05 1,033 1,115 1,033 1,109 22,500
2013/08/02 1,021 1,090 1,020 1,033 33,600
2013/08/01 1,053 1,106 950 1,065 74,400
2013/07/31 1,101 1,185 1,048 1,054 133,200
2013/07/30 1,150 1,340 1,150 1,155 398,400
2013/07/29 1,100 1,208 1,070 1,150 130,600
2013/07/26 1,154 1,160 1,100 1,120 75,500
2013/07/25 1,250 1,311 1,175 1,175 241,200
2013/07/24 1,188 1,245 1,154 1,237 206,500
2013/07/23 1,040 1,228 1,030 1,218 369,600
2013/07/22 977 1,092 958 1,070 295,600
2013/07/19 925 960 868 942 131,700
2013/07/18 910 1,038 906 940 184,100
2013/07/17 959 988 893 911 224,900
2013/07/16 800 929 787 929 285,800
2013/07/12 771 784 747 779 35,400
2013/07/11 750 784 750 771 37,200
2013/07/10 797 797 765 770 41,000
2013/07/09 817 822 771 799 64,400
2013/07/08 860 862 817 817 65,900
2013/07/05 809 828 808 818 49,900
2013/07/04 797 805 780 805 35,200
2013/07/03 799 800 770 796 41,700
2013/07/02 781 810 760 773 102,400
2013/07/01 729 771 712 771 76,900
2013/06/28 680 717 680 703 55,100
2013/06/27 673 690 620 678 59,000
2013/06/26 730 736 660 660 72,900
2013/06/25 764 764 710 720 78,900
2013/06/24 750 850 750 764 113,600
2013/06/21 741 752 717 746 60,000
2013/06/20 755 775 750 775 24,700
2013/06/19 779 779 746 756 53,700
2013/06/18 725 764 725 742 56,100
2013/06/17 707 742 706 725 31,900
2013/06/14 764 764 720 725 40,300
2013/06/13 746 760 708 725 60,400
2013/06/12 718 778 710 776 49,800
2013/06/11 754 800 726 773 100,800
2013/06/10 730 745 700 726 103,500
2013/06/07 710 735 634 676 196,000
2013/06/06 890 892 771 784 52,000
2013/06/05 900 935 897 911 25,100
2013/06/04 889 900 855 880 40,200
2013/06/03 920 931 900 904 27,200
2013/05/31 958 970 932 948 23,200
2013/05/30 955 980 939 940 31,700
2013/05/29 975 975 942 972 34,300
2013/05/28 908 960 901 939 35,300
2013/05/27 930 959 906 938 34,000
2013/05/24 925 985 920 972 83,900
2013/05/23 1,043 1,088 940 940 87,200
2013/05/22 1,090 1,090 1,020 1,046 50,500
2013/05/21 1,115 1,127 1,065 1,090 37,200
2013/05/20 1,150 1,150 1,112 1,117 49,600
2013/05/17 1,050 1,120 1,043 1,090 59,600
2013/05/16 1,081 1,190 1,006 1,057 155,000
2013/05/15 1,230 1,230 1,100 1,113 142,800
2013/05/14 1,169 1,215 1,150 1,196 122,100
2013/05/13 1,156 1,177 1,136 1,150 71,200
2013/05/10 1,170 1,190 1,100 1,156 116,200
2013/05/09 1,235 1,235 1,130 1,173 159,200
2013/05/08 1,240 1,270 1,218 1,236 281,300
2013/05/07 1,300 1,300 1,255 1,300 311,800
2013/05/02 1,210 1,247 1,170 1,218 168,400
2013/05/01 1,218 1,230 1,156 1,201 262,600
2013/04/30 1,100 1,188 1,096 1,188 142,000
2013/04/26 1,133 1,134 1,080 1,080 56,000
2013/04/25 1,103 1,124 1,072 1,124 66,700
2013/04/24 1,141 1,142 1,102 1,113 54,200
2013/04/23 1,142 1,151 1,127 1,131 52,400
2013/04/22 1,141 1,160 1,078 1,124 89,900
2013/04/19 1,164 1,185 1,131 1,135 66,400
2013/04/18 1,200 1,210 1,151 1,155 232,700
2013/04/17 1,048 1,156 1,040 1,150 187,400
2013/04/16 1,038 1,043 1,002 1,039 26,400
2013/04/15 1,029 1,039 1,003 1,039 23,600
2013/04/12 1,014 1,014 1,002 1,003 20,400
2013/04/11 1,015 1,015 990 1,000 22,200
2013/04/10 965 1,000 960 993 21,000
2013/04/09 995 998 960 980 46,100
2013/04/08 1,010 1,029 986 998 47,000
2013/04/05 1,041 1,057 999 999 58,900
2013/04/04 1,084 1,097 1,042 1,067 44,600
2013/04/03 1,050 1,129 1,037 1,100 157,400
2013/04/02 830 1,009 813 999 139,600
2013/04/01 1,040 1,047 900 920 87,500
2013/03/29 1,081 1,094 1,022 1,065 66,400
2013/03/28 1,065 1,080 1,053 1,070 43,400
2013/03/27 1,040 1,095 1,031 1,060 52,500
2013/03/27 1 -> 200.00 分割
2013/03/26 210,900 211,000 203,100 204,000 310
2013/03/25 219,000 222,500 210,000 213,000 260
2013/03/22 220,800 222,900 215,200 215,900 185
2013/03/21 215,300 221,000 215,000 220,000 256
2013/03/19 226,500 226,700 212,100 217,600 373
2013/03/18 223,000 227,000 221,000 222,200 273
2013/03/15 235,200 235,200 220,000 227,000 617
2013/03/14 219,000 228,100 218,800 225,700 487
2013/03/13 207,700 217,000 202,000 212,000 249
2013/03/12 220,000 220,000 201,000 207,700 437
2013/03/11 225,900 226,000 215,000 215,500 529
2013/03/08 224,000 224,000 222,000 222,100 538
2013/03/07 231,000 231,200 220,000 226,500 1,773
2013/03/06 253,000 253,000 237,000 241,000 1,056
2013/03/05 241,800 264,500 241,800 253,000 1,554
2013/03/04 244,600 256,000 240,000 245,000 1,621
2013/03/01 233,000 239,000 233,000 238,000 614
2013/02/28 235,000 238,800 225,000 233,300 629
2013/02/27 239,000 240,000 232,000 235,300 1,153
2013/02/26 212,100 234,000 212,000 222,000 833
2013/02/25 215,000 222,900 211,500 221,700 770
2013/02/22 211,000 213,000 202,700 209,900 283
2013/02/21 210,100 218,800 206,500 206,900 649
2013/02/20 191,000 208,000 188,100 206,400 710
2013/02/19 187,100 192,000 185,600 188,300 190
2013/02/18 188,600 193,400 180,600 189,600 153
2013/02/15 188,000 189,900 175,100 184,600 513
2013/02/14 178,700 198,000 176,000 192,000 561
2013/02/13 188,000 188,600 170,200 173,500 736
2013/02/12 200,300 205,000 188,000 189,900 593
2013/02/08 200,000 209,500 198,200 198,500 624
2013/02/07 215,600 220,800 197,200 199,800 840
2013/02/06 224,000 224,000 191,200 214,000 1,755
2013/02/05 220,200 229,700 220,200 222,200 441
2013/02/04 236,100 238,500 219,500 227,000 677
2013/02/01 234,100 244,900 223,000 233,600 1,146
2013/01/31 221,800 240,000 212,200 229,100 1,268
2013/01/30 218,000 253,000 213,300 231,800 1,774
2013/01/29 226,000 234,000 200,000 203,000 1,320
2013/01/28 231,000 231,000 220,000 231,000 2,024
2013/01/25 176,000 203,500 173,900 191,000 1,507
2013/01/24 167,700 178,000 167,000 176,400 279
2013/01/23 176,200 176,600 168,500 170,000 435
2013/01/22 178,800 178,900 173,500 177,000 199
2013/01/21 179,400 179,400 172,500 178,200 419
2013/01/18 180,000 183,900 176,000 179,500 1,111
2013/01/17 162,000 178,000 162,000 172,000 1,033
2013/01/16 164,200 165,300 160,100 161,300 375
2013/01/15 154,100 166,000 153,500 160,000 613
2013/01/11 154,000 156,100 152,000 153,100 257
2013/01/10 153,100 157,100 152,900 153,000 241
2013/01/09 153,000 156,000 150,100 152,800 496
2013/01/08 148,000 156,400 148,000 154,300 1,203
2013/01/07 143,600 147,900 140,500 147,500 336
2013/01/04 142,000 145,000 140,300 143,500 192

このページの先頭へ