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
2017/12/29 2,160 2,169 2,122 2,150 12,000
2017/12/28 2,140 2,201 2,131 2,176 29,400
2017/12/27 2,099 2,145 2,092 2,144 18,200
2017/12/26 2,068 2,115 2,049 2,106 15,600
2017/12/25 2,113 2,122 2,051 2,090 14,800
2017/12/22 2,125 2,144 2,105 2,117 9,000
2017/12/21 2,146 2,146 2,103 2,130 6,500
2017/12/20 2,119 2,150 2,083 2,137 14,200
2017/12/19 2,184 2,218 2,132 2,135 10,900
2017/12/18 2,177 2,289 2,164 2,195 72,300
2017/12/15 2,095 2,160 2,047 2,150 24,300
2017/12/14 2,060 2,093 2,058 2,090 8,700
2017/12/13 2,100 2,100 2,049 2,059 16,200
2017/12/12 2,055 2,128 2,055 2,112 21,200
2017/12/11 2,108 2,120 2,035 2,078 27,700
2017/12/08 2,002 2,118 1,992 2,105 51,700
2017/12/07 1,918 1,946 1,860 1,931 17,600
2017/12/06 1,939 1,955 1,906 1,928 16,000
2017/12/05 1,940 1,976 1,900 1,965 26,000
2017/12/04 1,995 2,000 1,940 1,952 16,000
2017/12/01 2,074 2,074 1,957 1,993 40,800
2017/11/30 2,075 2,075 2,016 2,055 12,500
2017/11/29 2,091 2,103 2,000 2,045 51,000
2017/11/28 2,143 2,170 2,090 2,108 27,100
2017/11/27 2,123 2,153 2,092 2,117 27,200
2017/11/24 2,021 2,089 2,021 2,087 13,400
2017/11/22 2,138 2,147 2,026 2,060 29,700
2017/11/21 2,145 2,168 2,122 2,134 23,600
2017/11/20 2,148 2,197 2,073 2,151 35,300
2017/11/17 2,110 2,230 2,110 2,121 54,400
2017/11/16 1,940 2,210 1,931 2,160 67,200
2017/11/15 2,000 2,030 1,880 1,980 140,800
2017/11/14 2,340 2,367 2,210 2,245 55,900
2017/11/13 2,436 2,436 2,355 2,363 8,500
2017/11/10 2,288 2,449 2,270 2,449 27,400
2017/11/09 2,378 2,439 2,259 2,338 22,500
2017/11/08 2,360 2,395 2,309 2,393 15,600
2017/11/07 2,309 2,380 2,258 2,360 30,700
2017/11/06 2,497 2,497 2,364 2,380 28,400
2017/11/02 2,426 2,500 2,383 2,489 33,900
2017/11/01 2,465 2,465 2,384 2,443 27,300
2017/10/31 2,335 2,388 2,287 2,370 23,000
2017/10/30 2,284 2,363 2,271 2,319 42,900
2017/10/27 2,150 2,371 2,150 2,288 84,200
2017/10/26 2,124 2,166 2,120 2,140 26,400
2017/10/25 2,259 2,260 2,099 2,120 82,200
2017/10/24 2,040 2,261 2,036 2,253 141,100
2017/10/23 2,065 2,073 2,013 2,039 35,400
2017/10/20 2,001 2,060 1,965 2,028 59,700
2017/10/19 2,103 2,103 2,015 2,028 84,600
2017/10/18 2,160 2,188 2,045 2,091 208,800
2017/10/17 2,001 2,001 1,963 1,974 9,300
2017/10/16 2,015 2,026 1,976 1,980 15,100
2017/10/13 2,029 2,029 1,999 2,015 13,300
2017/10/12 1,998 2,029 1,988 2,016 11,500
2017/10/11 2,050 2,050 1,978 1,984 46,700
2017/10/10 1,987 2,090 1,962 2,043 57,900
2017/10/06 1,950 1,985 1,943 1,980 39,300
2017/10/05 1,974 2,006 1,945 1,945 27,700
2017/10/04 1,944 1,981 1,944 1,947 19,100
2017/10/03 1,993 2,003 1,949 1,952 47,900
2017/10/02 1,986 2,022 1,957 2,016 32,100
2017/09/29 2,006 2,014 1,941 1,997 53,100
2017/09/28 2,065 2,066 1,999 2,034 47,600
2017/09/27 2,101 2,120 2,037 2,068 49,600
2017/09/26 2,020 2,145 1,966 2,117 73,200
2017/09/25 2,009 2,180 1,965 1,986 181,200
2017/09/22 1,909 1,909 1,823 1,905 13,600
2017/09/21 1,933 1,960 1,900 1,900 13,600
2017/09/20 1,887 1,960 1,868 1,929 23,200
2017/09/19 1,848 1,880 1,847 1,867 11,400
2017/09/15 1,760 1,845 1,760 1,845 15,300
2017/09/14 1,816 1,816 1,751 1,766 10,200
2017/09/13 1,820 1,836 1,800 1,814 9,000
2017/09/12 1,805 1,823 1,794 1,814 8,400
2017/09/11 1,825 1,836 1,797 1,798 12,100
2017/09/08 1,735 1,780 1,716 1,751 28,000
2017/09/07 1,793 1,848 1,717 1,735 47,900
2017/09/06 1,740 1,800 1,702 1,793 19,900
2017/09/05 1,854 1,854 1,666 1,765 29,900
2017/09/04 1,900 1,918 1,850 1,862 25,500
2017/09/01 1,941 1,946 1,893 1,893 9,200
2017/08/31 1,922 1,955 1,922 1,954 5,200
2017/08/30 1,940 1,940 1,905 1,922 20,400
2017/08/29 1,952 1,965 1,936 1,940 9,200
2017/08/28 1,975 2,012 1,936 1,952 30,000
2017/08/25 1,924 1,945 1,906 1,915 12,200
2017/08/24 1,924 1,936 1,877 1,915 33,700
2017/08/23 1,980 1,995 1,916 1,955 13,700
2017/08/22 1,897 2,081 1,897 1,937 45,500
2017/08/21 1,898 1,907 1,852 1,883 21,300
2017/08/18 1,931 1,952 1,915 1,915 9,200
2017/08/17 2,020 2,035 1,959 1,983 22,200
2017/08/16 1,851 2,000 1,843 1,999 36,000
2017/08/15 1,796 1,850 1,756 1,850 24,700
2017/08/14 1,846 1,864 1,706 1,756 33,500
2017/08/10 1,816 1,886 1,810 1,865 39,200
2017/08/09 1,800 1,818 1,768 1,780 29,800
2017/08/08 1,783 1,784 1,759 1,767 13,100
2017/08/07 1,730 1,780 1,729 1,780 15,800
2017/08/04 1,694 1,730 1,685 1,730 14,800
2017/08/03 1,728 1,728 1,648 1,676 8,700
2017/08/02 1,690 1,713 1,688 1,694 3,700
2017/08/01 1,730 1,730 1,695 1,699 7,000
2017/07/31 1,729 1,730 1,701 1,730 22,400
2017/07/28 1,700 1,702 1,650 1,689 15,400
2017/07/27 1,712 1,719 1,696 1,700 5,700
2017/07/26 1,716 1,723 1,700 1,713 6,700
2017/07/25 1,723 1,723 1,690 1,716 7,800
2017/07/24 1,721 1,725 1,686 1,720 13,800
2017/07/21 1,720 1,720 1,704 1,720 5,800
2017/07/20 1,697 1,718 1,674 1,717 22,200
2017/07/19 1,659 1,700 1,645 1,697 19,100
2017/07/18 1,680 1,680 1,609 1,640 12,800
2017/07/14 1,658 1,663 1,631 1,658 13,000
2017/07/13 1,637 1,643 1,611 1,612 5,200
2017/07/12 1,661 1,668 1,619 1,637 10,600
2017/07/11 1,681 1,681 1,631 1,648 26,000
2017/07/10 1,592 1,608 1,565 1,601 17,500
2017/07/07 1,547 1,556 1,535 1,549 4,600
2017/07/06 1,578 1,578 1,538 1,547 5,400
2017/07/05 1,570 1,570 1,543 1,551 4,700
2017/07/04 1,548 1,584 1,548 1,570 10,400
2017/07/03 1,519 1,577 1,519 1,568 12,300
2017/06/30 1,549 1,554 1,515 1,523 18,100
2017/06/29 1,531 1,589 1,531 1,575 20,200
2017/06/28 1,630 1,651 1,563 1,563 26,700
2017/06/27 1,665 1,665 1,628 1,640 14,500
2017/06/26 1,638 1,672 1,634 1,665 9,400
2017/06/23 1,641 1,671 1,631 1,643 17,000
2017/06/22 1,642 1,668 1,634 1,656 26,500
2017/06/21 1,706 1,720 1,682 1,682 13,400
2017/06/20 1,745 1,746 1,688 1,706 13,200
2017/06/19 1,729 1,755 1,721 1,740 8,500
2017/06/16 1,759 1,760 1,717 1,718 12,500
2017/06/15 1,744 1,753 1,730 1,748 6,700
2017/06/14 1,708 1,739 1,708 1,724 6,400
2017/06/13 1,683 1,717 1,674 1,705 9,100
2017/06/12 1,759 1,759 1,666 1,676 20,500
2017/06/09 1,766 1,766 1,728 1,736 18,000
2017/06/08 1,784 1,784 1,724 1,726 13,100
2017/06/07 1,720 1,785 1,720 1,785 14,100
2017/06/06 1,783 1,798 1,735 1,735 20,000
2017/06/05 1,621 1,785 1,620 1,783 47,200
2017/06/02 1,678 1,680 1,617 1,634 16,200
2017/06/01 1,662 1,666 1,638 1,666 11,900
2017/05/31 1,645 1,674 1,630 1,643 27,300
2017/05/30 1,644 1,650 1,574 1,639 33,000
2017/05/29 1,645 1,645 1,599 1,623 10,800
2017/05/26 1,644 1,644 1,600 1,640 17,800
2017/05/25 1,643 1,657 1,625 1,634 14,800
2017/05/24 1,599 1,660 1,599 1,660 64,300
2017/05/23 1,577 1,580 1,547 1,580 20,100
2017/05/22 1,482 1,540 1,482 1,540 23,500
2017/05/19 1,480 1,485 1,454 1,470 7,400
2017/05/18 1,452 1,479 1,452 1,452 9,400
2017/05/17 1,546 1,550 1,476 1,496 38,900
2017/05/16 1,544 1,583 1,538 1,577 68,800
2017/05/15 1,524 1,545 1,511 1,540 17,100
2017/05/12 1,529 1,529 1,491 1,524 11,200
2017/05/11 1,537 1,540 1,491 1,526 24,000
2017/05/10 1,569 1,569 1,503 1,537 32,000
2017/05/09 1,484 1,580 1,476 1,544 54,100
2017/05/08 1,465 1,478 1,451 1,467 11,300
2017/05/02 1,421 1,449 1,409 1,444 13,000
2017/05/01 1,490 1,515 1,409 1,437 37,000
2017/04/28 1,440 1,483 1,440 1,465 33,600
2017/04/27 1,390 1,460 1,390 1,447 41,900
2017/04/26 1,392 1,392 1,374 1,380 9,300
2017/04/25 1,399 1,399 1,362 1,390 10,400
2017/04/24 1,384 1,385 1,359 1,369 11,700
2017/04/21 1,400 1,400 1,361 1,375 9,300
2017/04/20 1,424 1,429 1,385 1,396 42,200
2017/04/19 1,360 1,395 1,353 1,394 55,000
2017/04/18 1,320 1,345 1,302 1,345 24,100
2017/04/17 1,315 1,315 1,279 1,315 10,200
2017/04/14 1,293 1,325 1,283 1,297 17,000
2017/04/13 1,230 1,294 1,230 1,293 12,100
2017/04/12 1,250 1,264 1,233 1,261 9,700
2017/04/11 1,302 1,306 1,252 1,278 6,300
2017/04/10 1,288 1,325 1,287 1,288 21,700
2017/04/07 1,250 1,290 1,240 1,288 13,400
2017/04/06 1,292 1,292 1,222 1,250 24,300
2017/04/05 1,289 1,320 1,289 1,300 14,800
2017/04/04 1,338 1,338 1,296 1,311 19,500
2017/04/03 1,360 1,360 1,332 1,338 10,700
2017/03/31 1,340 1,359 1,336 1,344 21,300
2017/03/30 1,350 1,356 1,325 1,339 16,600
2017/03/29 1,281 1,368 1,272 1,350 35,800
2017/03/28 1,300 1,316 1,281 1,281 15,900
2017/03/27 1,291 1,294 1,267 1,284 16,700
2017/03/24 1,260 1,274 1,253 1,267 29,900
2017/03/23 1,223 1,283 1,223 1,264 11,600
2017/03/22 1,222 1,248 1,222 1,223 10,300
2017/03/21 1,274 1,274 1,225 1,237 19,600
2017/03/17 1,248 1,264 1,236 1,244 3,900
2017/03/16 1,235 1,253 1,235 1,248 6,400
2017/03/15 1,260 1,261 1,223 1,236 10,200
2017/03/14 1,260 1,275 1,250 1,263 19,300
2017/03/13 1,290 1,316 1,260 1,270 33,700
2017/03/10 1,255 1,290 1,236 1,281 31,700
2017/03/09 1,220 1,240 1,218 1,234 13,700
2017/03/08 1,232 1,250 1,221 1,221 20,900
2017/03/07 1,240 1,265 1,230 1,236 10,000
2017/03/06 1,250 1,253 1,238 1,244 7,300
2017/03/03 1,242 1,260 1,242 1,250 8,700
2017/03/02 1,274 1,274 1,243 1,258 21,500
2017/03/01 1,250 1,270 1,238 1,259 23,400
2017/02/28 1,253 1,279 1,250 1,251 14,500
2017/02/27 1,260 1,270 1,250 1,266 23,000
2017/02/24 1,250 1,276 1,245 1,270 27,600
2017/02/23 1,283 1,283 1,248 1,262 2,900
2017/02/22 1,286 1,286 1,263 1,268 6,800
2017/02/21 1,261 1,282 1,261 1,282 17,000
2017/02/20 1,290 1,292 1,270 1,282 25,700
2017/02/17 1,279 1,292 1,270 1,290 28,500
2017/02/16 1,270 1,295 1,260 1,273 32,300
2017/02/15 1,223 1,300 1,216 1,300 109,200
2017/02/14 1,292 1,320 1,288 1,319 41,000
2017/02/13 1,290 1,302 1,261 1,291 29,900
2017/02/10 1,270 1,292 1,253 1,285 30,100
2017/02/09 1,269 1,269 1,250 1,254 4,600
2017/02/08 1,241 1,265 1,241 1,264 4,500
2017/02/07 1,253 1,272 1,215 1,246 9,500
2017/02/06 1,286 1,288 1,260 1,271 14,400
2017/02/03 1,294 1,294 1,257 1,285 14,900
2017/02/02 1,215 1,280 1,215 1,280 25,700
2017/02/01 1,234 1,235 1,209 1,222 39,000
2017/01/31 1,181 1,237 1,181 1,235 45,600
2017/01/30 1,197 1,198 1,184 1,184 5,600
2017/01/27 1,188 1,188 1,166 1,181 9,200
2017/01/26 1,200 1,209 1,186 1,188 15,800
2017/01/25 1,199 1,200 1,177 1,192 9,600
2017/01/24 1,146 1,197 1,146 1,185 20,400
2017/01/23 1,155 1,160 1,148 1,156 2,800
2017/01/20 1,160 1,160 1,134 1,150 5,900
2017/01/19 1,167 1,168 1,121 1,166 20,200
2017/01/18 1,175 1,175 1,157 1,164 6,900
2017/01/17 1,177 1,179 1,163 1,166 4,700
2017/01/16 1,179 1,179 1,158 1,169 5,200
2017/01/13 1,135 1,186 1,133 1,177 10,800
2017/01/12 1,173 1,179 1,143 1,152 16,000
2017/01/11 1,192 1,192 1,172 1,173 4,700
2017/01/10 1,185 1,186 1,173 1,177 9,200
2017/01/06 1,190 1,199 1,179 1,185 20,400
2017/01/05 1,200 1,200 1,170 1,196 19,400
2017/01/04 1,166 1,212 1,160 1,199 44,400

このページの先頭へ