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
2014/12/30 1,050 1,070 1,041 1,063 60,900
2014/12/29 1,054 1,062 1,040 1,043 16,800
2014/12/26 1,058 1,095 1,038 1,052 41,800
2014/12/25 1,029 1,037 1,020 1,025 21,200
2014/12/24 999 1,038 999 1,038 127,800
2014/12/22 1,030 1,037 1,008 1,009 21,100
2014/12/19 1,040 1,047 1,020 1,034 35,400
2014/12/18 1,028 1,040 1,026 1,026 13,800
2014/12/17 1,048 1,049 1,015 1,019 38,300
2014/12/16 1,042 1,047 1,018 1,018 15,600
2014/12/15 1,038 1,085 1,036 1,040 11,200
2014/12/12 1,055 1,060 1,032 1,033 28,600
2014/12/11 1,046 1,087 1,041 1,064 22,400
2014/12/10 1,110 1,110 1,045 1,065 33,700
2014/12/09 1,035 1,243 1,026 1,111 134,900
2014/12/08 1,085 1,089 1,048 1,052 34,400
2014/12/05 1,035 1,077 1,032 1,070 24,600
2014/12/04 1,064 1,064 1,031 1,035 36,100
2014/12/03 1,131 1,136 1,045 1,064 116,900
2014/12/02 1,176 1,188 1,111 1,129 103,700
2014/12/01 1,180 1,217 1,127 1,202 196,200
2014/11/28 1,085 1,355 1,085 1,262 1,535,400
2014/11/27 1,095 1,095 1,040 1,055 20,800
2014/11/26 1,002 1,097 1,000 1,095 75,800
2014/11/25 1,020 1,020 1,002 1,002 26,700
2014/11/21 990 1,011 990 1,010 53,700
2014/11/20 990 1,019 990 998 29,200
2014/11/19 1,040 1,042 992 1,017 78,400
2014/11/18 940 1,029 940 1,028 75,400
2014/11/17 996 1,001 911 920 86,600
2014/11/14 1,000 1,020 986 994 41,400
2014/11/13 964 1,008 964 985 73,300
2014/11/12 998 1,025 959 963 290,500
2014/11/11 1,168 1,168 1,132 1,154 37,100
2014/11/10 1,164 1,166 1,148 1,166 14,400
2014/11/07 1,178 1,187 1,155 1,184 5,800
2014/11/06 1,189 1,223 1,166 1,176 24,300
2014/11/05 1,188 1,219 1,172 1,219 14,700
2014/11/04 1,161 1,195 1,161 1,189 17,500
2014/10/31 1,121 1,154 1,085 1,146 10,200
2014/10/30 1,124 1,140 1,124 1,130 2,000
2014/10/29 1,127 1,135 1,083 1,123 11,300
2014/10/28 1,139 1,150 1,128 1,129 4,000
2014/10/27 1,172 1,172 1,125 1,136 15,300
2014/10/24 1,124 1,125 1,094 1,125 8,000
2014/10/23 1,121 1,130 1,080 1,105 5,100
2014/10/22 1,096 1,121 1,096 1,121 9,700
2014/10/21 1,086 1,147 1,061 1,094 17,500
2014/10/20 1,089 1,111 1,077 1,103 17,500
2014/10/17 1,070 1,079 1,006 1,061 24,200
2014/10/16 1,037 1,062 943 1,052 83,500
2014/10/15 1,100 1,125 1,056 1,097 17,900
2014/10/14 1,080 1,101 1,040 1,101 19,900
2014/10/10 1,110 1,140 1,100 1,130 25,700
2014/10/09 1,220 1,220 1,151 1,151 15,300
2014/10/08 1,169 1,209 1,169 1,197 11,100
2014/10/07 1,216 1,242 1,215 1,229 7,700
2014/10/06 1,227 1,276 1,227 1,240 7,700
2014/10/03 1,195 1,246 1,192 1,244 7,100
2014/10/02 1,199 1,199 1,150 1,191 19,400
2014/10/01 1,220 1,232 1,176 1,205 34,400
2014/09/30 1,320 1,330 1,229 1,238 20,500
2014/09/29 1,321 1,332 1,320 1,320 8,400
2014/09/26 1,277 1,337 1,277 1,314 12,100
2014/09/25 1,358 1,359 1,311 1,312 13,800
2014/09/24 1,364 1,370 1,330 1,349 24,300
2014/09/22 1,386 1,392 1,365 1,380 19,100
2014/09/19 1,359 1,368 1,337 1,356 17,500
2014/09/18 1,338 1,349 1,333 1,337 14,200
2014/09/17 1,358 1,358 1,338 1,341 5,100
2014/09/16 1,322 1,356 1,314 1,347 8,400
2014/09/12 1,319 1,337 1,308 1,336 10,800
2014/09/11 1,323 1,355 1,321 1,328 11,900
2014/09/10 1,340 1,340 1,320 1,323 6,700
2014/09/09 1,365 1,400 1,354 1,354 12,100
2014/09/08 1,330 1,368 1,311 1,361 22,000
2014/09/05 1,327 1,338 1,281 1,331 22,300
2014/09/04 1,419 1,419 1,334 1,352 29,000
2014/09/03 1,388 1,424 1,361 1,390 25,000
2014/09/02 1,425 1,439 1,351 1,387 43,000
2014/09/01 1,398 1,460 1,355 1,425 101,000
2014/08/29 1,309 1,398 1,290 1,398 83,900
2014/08/28 1,339 1,340 1,300 1,307 48,200
2014/08/27 1,291 1,335 1,269 1,334 60,100
2014/08/26 1,242 1,290 1,242 1,290 25,200
2014/08/25 1,254 1,273 1,228 1,251 23,800
2014/08/22 1,226 1,239 1,225 1,228 9,800
2014/08/21 1,242 1,255 1,224 1,236 19,900
2014/08/20 1,280 1,285 1,253 1,260 21,000
2014/08/19 1,295 1,312 1,212 1,283 31,400
2014/08/18 1,298 1,320 1,281 1,290 30,500
2014/08/15 1,260 1,321 1,260 1,277 76,400
2014/08/14 1,270 1,285 1,250 1,260 18,500
2014/08/13 1,260 1,287 1,257 1,263 32,500
2014/08/12 1,260 1,330 1,242 1,297 88,100
2014/08/11 1,200 1,243 1,200 1,235 60,400
2014/08/08 1,170 1,172 1,080 1,150 101,500
2014/08/07 1,231 1,231 1,160 1,170 71,500
2014/08/06 1,361 1,361 1,184 1,243 175,900
2014/08/05 1,420 1,423 1,332 1,333 106,600
2014/08/04 1,285 1,467 1,277 1,399 281,500
2014/08/01 1,240 1,285 1,222 1,269 42,500
2014/07/31 1,280 1,280 1,250 1,264 40,100
2014/07/30 1,270 1,287 1,269 1,281 17,700
2014/07/29 1,330 1,330 1,270 1,300 41,400
2014/07/28 1,245 1,338 1,245 1,309 134,900
2014/07/25 1,178 1,247 1,177 1,245 72,300
2014/07/24 1,133 1,179 1,133 1,172 27,700
2014/07/23 1,145 1,153 1,126 1,145 10,300
2014/07/22 1,121 1,139 1,121 1,130 9,600
2014/07/18 1,115 1,130 1,104 1,124 20,400
2014/07/17 1,190 1,197 1,111 1,146 39,900
2014/07/16 1,173 1,175 1,161 1,163 7,300
2014/07/15 1,176 1,190 1,141 1,190 12,900
2014/07/14 1,130 1,180 1,130 1,157 8,900
2014/07/11 1,081 1,150 1,081 1,128 32,700
2014/07/10 1,172 1,187 1,135 1,141 20,500
2014/07/09 1,180 1,183 1,160 1,171 23,600
2014/07/08 1,220 1,230 1,188 1,201 29,500
2014/07/07 1,182 1,250 1,161 1,232 54,000
2014/07/04 1,210 1,221 1,154 1,181 57,300
2014/07/03 1,170 1,223 1,170 1,205 89,200
2014/07/02 1,140 1,190 1,140 1,151 33,600
2014/07/01 1,130 1,130 1,089 1,128 12,200
2014/06/30 1,081 1,110 1,080 1,109 16,800
2014/06/27 1,102 1,116 1,045 1,080 56,000
2014/06/26 1,133 1,160 1,110 1,132 20,600
2014/06/25 1,193 1,215 1,122 1,135 67,100
2014/06/24 1,120 1,194 1,097 1,190 75,500
2014/06/23 1,093 1,120 1,081 1,120 23,700
2014/06/20 1,119 1,119 1,075 1,075 33,400
2014/06/19 1,130 1,134 1,110 1,119 13,400
2014/06/18 1,097 1,133 1,097 1,129 18,700
2014/06/17 1,104 1,120 1,090 1,105 7,700
2014/06/16 1,135 1,142 1,087 1,103 35,000
2014/06/13 1,065 1,107 1,055 1,101 51,400
2014/06/12 1,033 1,059 1,033 1,059 16,300
2014/06/11 1,065 1,065 1,036 1,050 14,300
2014/06/10 1,091 1,101 1,035 1,052 26,500
2014/06/09 1,071 1,088 1,068 1,087 21,400
2014/06/06 1,046 1,068 1,035 1,058 19,300
2014/06/05 1,050 1,051 1,030 1,037 23,900
2014/06/04 1,073 1,076 1,030 1,048 40,800
2014/06/03 1,049 1,077 1,031 1,077 41,800
2014/06/02 1,006 1,043 1,001 1,030 25,800
2014/05/30 1,008 1,018 988 1,001 36,000
2014/05/29 996 1,013 981 998 27,100
2014/05/28 995 1,002 984 999 14,600
2014/05/27 1,010 1,010 990 992 11,900
2014/05/26 1,003 1,018 990 1,009 28,600
2014/05/23 953 986 953 983 12,200
2014/05/22 937 969 933 954 23,400
2014/05/21 919 930 890 929 16,900
2014/05/20 932 950 923 923 19,700
2014/05/19 980 982 920 932 39,500
2014/05/16 988 998 972 985 14,900
2014/05/15 995 1,008 981 998 10,000
2014/05/14 986 997 962 995 12,200
2014/05/13 990 1,020 988 990 35,600
2014/05/12 1,035 1,044 970 991 29,600
2014/05/09 1,050 1,069 1,016 1,035 34,900
2014/05/08 1,113 1,141 1,082 1,088 28,100
2014/05/07 1,101 1,118 1,100 1,106 20,900
2014/05/02 1,130 1,142 1,100 1,120 31,300
2014/05/01 1,056 1,250 1,048 1,130 156,300
2014/04/30 1,090 1,090 1,061 1,075 10,700
2014/04/28 1,100 1,110 1,071 1,085 30,300
2014/04/25 1,060 1,084 1,060 1,080 24,200
2014/04/24 1,054 1,065 1,040 1,041 10,400
2014/04/23 1,107 1,107 1,061 1,065 19,200
2014/04/22 1,085 1,120 1,035 1,077 27,400
2014/04/21 1,063 1,137 1,050 1,097 38,500
2014/04/18 1,036 1,065 1,015 1,063 10,900
2014/04/17 1,077 1,078 1,042 1,046 6,900
2014/04/16 1,050 1,060 1,029 1,053 12,100
2014/04/15 1,015 1,036 1,000 1,013 9,300
2014/04/14 1,005 1,010 1,000 1,007 7,900
2014/04/11 1,049 1,049 1,005 1,005 24,400
2014/04/10 1,075 1,084 1,045 1,069 16,200
2014/04/09 1,070 1,077 1,039 1,045 16,200
2014/04/08 1,100 1,100 1,064 1,068 20,600
2014/04/07 1,080 1,117 1,063 1,106 28,100
2014/04/04 1,103 1,120 1,084 1,087 10,200
2014/04/03 1,144 1,145 1,083 1,103 31,900
2014/04/02 1,030 1,131 1,025 1,119 73,100
2014/04/01 1,047 1,047 991 1,021 9,500
2014/03/31 1,029 1,031 1,010 1,025 15,300
2014/03/28 977 1,023 977 1,004 27,500
2014/03/27 982 985 951 977 24,500
2014/03/26 990 1,000 975 982 16,200
2014/03/25 1,039 1,039 961 986 19,400
2014/03/24 946 982 946 979 26,900
2014/03/20 981 999 943 961 45,500
2014/03/19 1,010 1,014 987 998 25,300
2014/03/18 1,019 1,036 1,000 1,018 17,600
2014/03/17 1,020 1,039 997 1,010 22,800
2014/03/14 1,032 1,062 1,013 1,019 37,700
2014/03/13 1,070 1,080 1,051 1,080 33,700
2014/03/12 1,085 1,100 1,075 1,078 22,000
2014/03/11 1,102 1,113 1,078 1,099 20,300
2014/03/10 1,117 1,117 1,088 1,092 18,900
2014/03/07 1,152 1,152 1,085 1,105 25,100
2014/03/06 1,111 1,119 1,066 1,108 34,700
2014/03/05 1,130 1,136 1,072 1,088 48,200
2014/03/04 1,037 1,139 1,032 1,104 81,700
2014/03/03 1,100 1,101 1,020 1,067 42,100
2014/02/28 1,100 1,212 1,070 1,122 194,700
2014/02/27 1,036 1,089 1,036 1,083 56,800
2014/02/26 1,050 1,071 1,020 1,036 38,700
2014/02/25 1,061 1,072 1,051 1,060 32,600
2014/02/24 1,025 1,094 1,025 1,047 48,700
2014/02/21 1,012 1,055 1,005 1,055 27,500
2014/02/20 1,045 1,050 990 1,000 35,100
2014/02/19 1,038 1,070 1,018 1,035 41,900
2014/02/18 994 1,040 967 1,008 38,000
2014/02/17 1,024 1,032 924 998 58,200
2014/02/14 1,051 1,067 988 1,013 45,000
2014/02/13 1,071 1,130 1,061 1,071 55,700
2014/02/12 1,089 1,181 1,089 1,160 104,000
2014/02/10 1,014 1,084 1,014 1,062 57,100
2014/02/07 1,000 1,025 962 986 57,200
2014/02/06 935 1,030 935 1,011 57,100
2014/02/05 1,004 1,004 890 938 104,100
2014/02/04 888 1,010 888 944 138,000
2014/02/03 1,161 1,180 1,050 1,068 78,400
2014/01/31 1,277 1,311 1,160 1,208 62,100
2014/01/30 1,298 1,298 1,245 1,275 32,700
2014/01/29 1,273 1,307 1,273 1,307 24,700
2014/01/28 1,250 1,305 1,245 1,251 64,000
2014/01/27 1,330 1,330 1,251 1,262 100,000
2014/01/24 1,333 1,385 1,328 1,375 57,300
2014/01/23 1,400 1,425 1,352 1,363 69,000
2014/01/22 1,344 1,420 1,326 1,400 102,500
2014/01/21 1,351 1,359 1,326 1,344 46,400
2014/01/20 1,400 1,400 1,315 1,363 68,800
2014/01/17 1,363 1,425 1,362 1,374 110,000
2014/01/16 1,339 1,490 1,310 1,410 343,900
2014/01/15 1,342 1,344 1,290 1,319 69,400
2014/01/14 1,302 1,335 1,281 1,312 63,000
2014/01/10 1,273 1,366 1,273 1,335 244,500
2014/01/09 1,300 1,318 1,251 1,273 96,700
2014/01/08 1,280 1,387 1,280 1,320 268,600
2014/01/07 1,270 1,346 1,223 1,280 233,800
2014/01/06 1,345 1,388 1,266 1,287 291,400

このページの先頭へ