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 |