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
2016/12/30 1,158 1,195 1,158 1,161 22,600
2016/12/29 1,138 1,183 1,119 1,180 40,100
2016/12/28 1,130 1,139 1,120 1,133 9,600
2016/12/27 1,145 1,145 1,109 1,129 17,000
2016/12/26 1,120 1,149 1,120 1,148 15,300
2016/12/22 1,112 1,115 1,108 1,112 14,500
2016/12/21 1,136 1,137 1,111 1,124 17,400
2016/12/20 1,112 1,136 1,093 1,136 21,900
2016/12/19 1,107 1,112 1,092 1,110 13,500
2016/12/16 1,112 1,135 1,085 1,117 36,000
2016/12/15 1,101 1,118 1,094 1,110 8,300
2016/12/14 1,120 1,120 1,087 1,107 10,700
2016/12/13 1,095 1,121 1,095 1,121 15,100
2016/12/12 1,110 1,110 1,055 1,080 9,100
2016/12/09 1,036 1,076 1,036 1,050 9,000
2016/12/08 1,065 1,070 1,043 1,056 7,100
2016/12/07 1,082 1,085 1,051 1,052 18,500
2016/12/06 1,129 1,129 1,086 1,090 13,100
2016/12/05 1,121 1,131 1,119 1,122 2,100
2016/12/02 1,127 1,153 1,113 1,115 11,700
2016/12/01 1,134 1,161 1,128 1,129 33,600
2016/11/30 1,101 1,123 1,101 1,110 15,600
2016/11/29 1,120 1,126 1,100 1,101 15,800
2016/11/28 1,120 1,131 1,107 1,119 19,900
2016/11/25 1,177 1,180 1,124 1,133 33,700
2016/11/24 1,135 1,165 1,128 1,165 29,100
2016/11/22 1,131 1,134 1,082 1,126 34,400
2016/11/21 1,124 1,148 1,102 1,135 53,800
2016/11/18 1,096 1,120 1,090 1,101 17,700
2016/11/17 1,122 1,168 1,103 1,109 45,200
2016/11/16 1,185 1,198 1,101 1,150 219,200
2016/11/15 1,042 1,070 1,032 1,065 82,800
2016/11/14 999 1,019 990 1,012 8,300
2016/11/11 981 984 952 984 8,600
2016/11/10 979 991 945 984 9,500
2016/11/09 980 980 861 955 34,300
2016/11/08 968 974 939 974 8,500
2016/11/07 1,000 1,000 962 966 4,800
2016/11/04 940 974 939 959 8,000
2016/11/02 943 954 931 935 11,700
2016/11/01 1,000 1,000 943 960 15,000
2016/10/31 991 1,018 991 1,000 4,400
2016/10/28 1,010 1,013 986 991 16,500
2016/10/27 1,026 1,026 1,011 1,015 13,200
2016/10/26 1,036 1,036 1,000 1,016 35,300
2016/10/25 1,049 1,050 995 1,020 16,700
2016/10/24 1,048 1,050 1,044 1,049 9,500
2016/10/21 1,040 1,050 1,034 1,048 9,400
2016/10/20 1,046 1,050 1,036 1,036 6,200
2016/10/19 1,050 1,052 1,036 1,050 9,100
2016/10/18 1,050 1,050 1,032 1,041 4,100
2016/10/17 1,034 1,046 1,018 1,046 8,100
2016/10/14 1,010 1,035 1,010 1,017 15,600
2016/10/13 1,035 1,043 1,012 1,024 9,400
2016/10/12 1,027 1,039 1,022 1,035 23,300
2016/10/11 1,010 1,020 997 1,020 16,600
2016/10/07 999 1,005 982 984 10,100
2016/10/06 985 997 985 988 9,100
2016/10/05 978 986 968 982 14,300
2016/10/04 975 980 955 963 6,800
2016/10/03 950 990 950 982 18,500
2016/09/30 946 967 935 947 22,000
2016/09/29 992 992 959 976 17,400
2016/09/28 981 1,019 976 992 30,800
2016/09/27 995 1,046 971 1,002 89,500
2016/09/26 966 1,005 966 1,000 40,500
2016/09/23 920 967 915 963 28,400
2016/09/21 901 915 892 915 18,000
2016/09/20 877 905 862 901 15,500
2016/09/16 879 879 861 872 3,600
2016/09/15 855 880 855 857 6,100
2016/09/14 892 892 862 865 10,300
2016/09/13 877 890 870 887 10,300
2016/09/12 885 896 874 875 21,400
2016/09/09 912 912 898 911 9,000
2016/09/08 883 913 883 912 14,900
2016/09/07 880 889 872 888 7,800
2016/09/06 895 895 871 894 20,700
2016/09/05 905 905 885 892 5,400
2016/09/02 913 913 882 883 17,000
2016/09/01 862 905 855 898 22,300
2016/08/31 862 874 854 865 22,500
2016/08/30 829 877 829 877 17,400
2016/08/29 815 832 815 820 11,500
2016/08/26 825 844 804 811 58,900
2016/08/25 854 854 837 838 7,600
2016/08/24 870 875 831 840 50,600
2016/08/23 874 886 871 873 5,000
2016/08/22 883 883 870 873 15,800
2016/08/19 892 898 880 882 6,600
2016/08/18 894 902 893 894 8,200
2016/08/17 908 915 893 902 20,500
2016/08/16 921 948 913 920 14,300
2016/08/15 946 946 920 926 10,400
2016/08/12 940 946 924 931 19,000
2016/08/10 920 978 901 940 86,700
2016/08/09 890 908 884 904 11,800
2016/08/08 914 914 887 888 13,000
2016/08/05 900 900 880 884 10,500
2016/08/04 890 895 880 885 12,500
2016/08/03 886 898 882 883 17,900
2016/08/02 906 911 895 898 10,000
2016/08/01 907 917 888 898 12,900
2016/07/29 930 930 880 919 23,600
2016/07/28 960 960 915 930 45,500
2016/07/27 910 938 900 915 7,000
2016/07/26 939 939 905 923 9,900
2016/07/25 950 959 937 937 11,400
2016/07/22 964 964 926 929 8,200
2016/07/21 914 964 907 949 20,300
2016/07/20 917 917 900 905 3,300
2016/07/19 912 928 898 920 18,700
2016/07/15 958 958 915 928 13,700
2016/07/14 910 953 910 952 22,600
2016/07/13 933 945 880 912 35,500
2016/07/12 971 988 918 918 22,100
2016/07/11 977 999 953 966 11,800
2016/07/08 1,010 1,020 962 974 18,700
2016/07/07 1,044 1,045 1,007 1,015 13,700
2016/07/06 1,013 1,026 1,002 1,026 8,400
2016/07/05 1,053 1,055 1,014 1,014 10,400
2016/07/04 1,090 1,139 1,000 1,028 61,000
2016/07/01 1,019 1,080 1,013 1,080 34,600
2016/06/30 982 1,015 970 1,010 32,500
2016/06/29 955 995 946 995 36,500
2016/06/28 911 955 880 955 30,700
2016/06/27 884 900 850 900 44,600
2016/06/24 958 980 823 864 164,300
2016/06/23 1,000 1,010 942 973 68,700
2016/06/22 1,040 1,040 1,000 1,020 18,400
2016/06/21 1,010 1,043 1,010 1,033 7,600
2016/06/20 1,008 1,057 1,000 1,027 22,700
2016/06/17 1,051 1,051 1,015 1,017 30,300
2016/06/16 1,071 1,071 995 1,062 54,900
2016/06/15 1,031 1,095 1,029 1,040 34,200
2016/06/14 1,125 1,164 952 1,085 128,700
2016/06/13 1,200 1,200 1,145 1,147 37,000
2016/06/10 1,195 1,225 1,165 1,220 75,500
2016/06/09 1,147 1,175 1,136 1,163 44,500
2016/06/08 1,100 1,183 1,100 1,177 125,300
2016/06/07 1,072 1,108 1,072 1,099 40,300
2016/06/06 1,076 1,079 1,060 1,072 14,900
2016/06/03 1,051 1,084 1,050 1,070 27,400
2016/06/02 1,073 1,082 1,048 1,051 26,700
2016/06/01 1,028 1,094 1,028 1,085 90,800
2016/05/31 1,020 1,029 1,010 1,029 27,400
2016/05/30 982 1,022 982 1,015 45,700
2016/05/27 982 993 977 982 5,900
2016/05/26 998 998 960 982 22,700
2016/05/25 975 984 970 979 15,400
2016/05/24 983 983 960 978 9,800
2016/05/23 1,000 1,000 976 984 16,200
2016/05/20 997 997 978 990 17,200
2016/05/19 970 995 970 995 11,800
2016/05/18 965 991 965 975 15,600
2016/05/17 990 1,000 970 970 22,900
2016/05/16 977 1,004 977 990 24,100
2016/05/13 960 1,003 960 992 26,600
2016/05/12 1,000 1,000 965 978 11,600
2016/05/11 1,010 1,010 960 999 24,900
2016/05/10 1,015 1,019 992 1,000 19,800
2016/05/09 994 1,020 986 1,018 25,600
2016/05/06 1,001 1,014 963 974 22,400
2016/05/02 1,000 1,000 960 1,000 20,100
2016/04/28 1,020 1,042 950 1,001 61,000
2016/04/27 979 1,000 971 985 11,500
2016/04/26 990 1,007 950 990 11,500
2016/04/25 1,000 1,006 986 996 20,900
2016/04/22 999 1,000 978 995 18,100
2016/04/21 946 1,010 945 999 49,400
2016/04/20 974 975 956 961 7,400
2016/04/19 977 985 962 976 19,200
2016/04/18 972 985 924 962 13,900
2016/04/15 914 985 913 957 31,000
2016/04/14 915 915 900 907 1,500
2016/04/13 909 910 885 885 2,600
2016/04/12 885 909 885 898 2,700
2016/04/11 890 890 875 875 2,700
2016/04/08 884 900 884 890 3,700
2016/04/07 918 918 875 899 2,800
2016/04/06 875 920 875 920 11,100
2016/04/05 860 890 833 860 8,500
2016/04/01 903 903 862 869 9,800
2016/03/31 930 940 905 905 10,100
2016/03/30 882 935 882 930 28,000
2016/03/29 885 900 852 882 12,200
2016/03/28 868 918 868 878 5,300
2016/03/25 894 898 868 868 6,400
2016/03/24 875 893 860 891 7,700
2016/03/23 865 876 852 875 3,000
2016/03/22 832 885 830 880 14,000
2016/03/18 830 845 830 830 1,400
2016/03/17 875 875 822 860 3,500
2016/03/16 880 880 855 869 1,600
2016/03/15 849 869 838 869 4,800
2016/03/14 810 860 810 848 28,000
2016/03/11 822 848 782 800 44,900
2016/03/10 842 844 822 822 1,500
2016/03/09 830 837 822 827 2,000
2016/03/08 835 846 823 823 8,500
2016/03/07 850 850 833 835 6,200
2016/03/04 808 815 805 809 3,800
2016/03/02 830 830 817 826 9,100
2016/03/01 822 830 807 830 8,600
2016/02/29 835 840 824 825 2,700
2016/02/26 825 845 815 835 24,200
2016/02/25 815 845 815 825 18,400
2016/02/24 787 815 786 815 4,000
2016/02/23 781 830 781 800 9,300
2016/02/22 780 785 766 780 8,100
2016/02/19 780 780 780 780 100
2016/02/18 794 800 780 780 8,600
2016/02/17 743 793 743 793 16,600
2016/02/16 765 792 750 773 19,500
2016/02/15 746 767 746 750 43,100
2016/02/12 730 744 725 743 13,200
2016/02/10 760 800 717 757 14,000
2016/02/09 756 770 747 765 10,100
2016/02/08 755 770 755 770 1,600
2016/02/05 802 802 750 772 6,200
2016/02/04 805 805 787 787 2,200
2016/02/03 834 834 825 825 1,300
2016/02/02 810 848 800 833 7,900
2016/02/01 805 815 805 805 600
2016/01/29 815 815 785 801 1,300
2016/01/28 793 800 791 800 900
2016/01/27 824 824 798 800 2,100
2016/01/26 802 820 787 805 3,000
2016/01/25 815 817 785 817 7,600
2016/01/22 735 745 720 737 3,200
2016/01/21 741 755 722 722 9,400
2016/01/20 770 792 741 741 2,700
2016/01/19 735 755 735 755 600
2016/01/18 726 745 726 735 5,700
2016/01/15 799 801 770 781 4,100
2016/01/14 785 820 780 799 3,000
2016/01/13 760 820 760 795 8,300
2016/01/12 795 795 750 750 6,900
2016/01/08 822 822 800 801 5,600
2016/01/07 830 840 800 807 5,600
2016/01/06 830 841 830 830 5,600
2016/01/05 840 841 830 830 4,100
2016/01/04 883 885 854 854 7,100

このページの先頭へ