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 |
---|---|---|---|---|---|
2018/12/28 | 1,134 | 1,141 | 1,100 | 1,111 | 13,900 |
2018/12/27 | 1,164 | 1,196 | 1,135 | 1,164 | 13,400 |
2018/12/26 | 1,131 | 1,181 | 1,131 | 1,134 | 12,800 |
2018/12/25 | 1,207 | 1,207 | 1,116 | 1,131 | 31,500 |
2018/12/21 | 1,267 | 1,271 | 1,108 | 1,177 | 24,300 |
2018/12/20 | 1,343 | 1,343 | 1,186 | 1,207 | 13,000 |
2018/12/19 | 1,439 | 1,456 | 1,336 | 1,342 | 11,300 |
2018/12/18 | 1,464 | 1,494 | 1,445 | 1,468 | 13,000 |
2018/12/17 | 1,484 | 1,574 | 1,484 | 1,544 | 15,400 |
2018/12/14 | 1,660 | 1,660 | 1,554 | 1,564 | 12,300 |
2018/12/13 | 1,571 | 1,621 | 1,557 | 1,580 | 21,000 |
2018/12/12 | 1,553 | 1,591 | 1,553 | 1,571 | 3,500 |
2018/12/11 | 1,506 | 1,606 | 1,506 | 1,538 | 20,400 |
2018/12/10 | 1,569 | 1,587 | 1,510 | 1,546 | 19,000 |
2018/12/07 | 1,546 | 1,615 | 1,546 | 1,591 | 22,800 |
2018/12/06 | 1,669 | 1,669 | 1,586 | 1,586 | 14,000 |
2018/12/05 | 1,589 | 1,668 | 1,589 | 1,656 | 24,800 |
2018/12/04 | 1,689 | 1,689 | 1,610 | 1,669 | 18,600 |
2018/12/03 | 1,591 | 1,693 | 1,591 | 1,653 | 15,400 |
2018/11/30 | 1,622 | 1,645 | 1,588 | 1,630 | 18,500 |
2018/11/29 | 1,524 | 1,589 | 1,517 | 1,582 | 7,500 |
2018/11/28 | 1,545 | 1,561 | 1,516 | 1,522 | 10,300 |
2018/11/27 | 1,570 | 1,570 | 1,500 | 1,523 | 27,100 |
2018/11/26 | 1,588 | 1,589 | 1,510 | 1,530 | 4,500 |
2018/11/22 | 1,503 | 1,503 | 1,461 | 1,482 | 6,400 |
2018/11/21 | 1,500 | 1,521 | 1,432 | 1,503 | 25,100 |
2018/11/20 | 1,498 | 1,539 | 1,443 | 1,522 | 18,400 |
2018/11/19 | 1,497 | 1,541 | 1,497 | 1,538 | 5,700 |
2018/11/16 | 1,488 | 1,590 | 1,476 | 1,537 | 24,300 |
2018/11/15 | 1,546 | 1,546 | 1,442 | 1,528 | 51,000 |
2018/11/14 | 1,434 | 1,526 | 1,407 | 1,523 | 45,900 |
2018/11/13 | 1,500 | 1,520 | 1,406 | 1,464 | 10,200 |
2018/11/12 | 1,543 | 1,543 | 1,482 | 1,520 | 9,600 |
2018/11/09 | 1,500 | 1,561 | 1,479 | 1,543 | 12,500 |
2018/11/08 | 1,560 | 1,560 | 1,483 | 1,498 | 30,900 |
2018/11/07 | 1,533 | 1,550 | 1,494 | 1,520 | 12,100 |
2018/11/06 | 1,527 | 1,562 | 1,505 | 1,543 | 9,400 |
2018/11/05 | 1,545 | 1,563 | 1,516 | 1,535 | 23,500 |
2018/11/02 | 1,504 | 1,540 | 1,481 | 1,520 | 11,200 |
2018/11/01 | 1,498 | 1,506 | 1,447 | 1,476 | 11,800 |
2018/10/31 | 1,342 | 1,459 | 1,342 | 1,408 | 22,400 |
2018/10/30 | 1,245 | 1,404 | 1,245 | 1,342 | 9,600 |
2018/10/29 | 1,515 | 1,589 | 1,209 | 1,275 | 65,900 |
2018/10/26 | 1,463 | 1,572 | 1,463 | 1,535 | 31,000 |
2018/10/25 | 1,561 | 1,561 | 1,501 | 1,513 | 17,100 |
2018/10/24 | 1,551 | 1,555 | 1,505 | 1,521 | 13,400 |
2018/10/23 | 1,601 | 1,605 | 1,555 | 1,559 | 4,800 |
2018/10/22 | 1,596 | 1,612 | 1,553 | 1,612 | 13,800 |
2018/10/19 | 1,615 | 1,615 | 1,586 | 1,615 | 3,100 |
2018/10/18 | 1,639 | 1,640 | 1,596 | 1,618 | 7,500 |
2018/10/17 | 1,624 | 1,642 | 1,591 | 1,642 | 10,800 |
2018/10/16 | 1,516 | 1,608 | 1,516 | 1,600 | 13,400 |
2018/10/15 | 1,609 | 1,616 | 1,549 | 1,556 | 10,400 |
2018/10/12 | 1,529 | 1,588 | 1,529 | 1,576 | 13,000 |
2018/10/11 | 1,462 | 1,539 | 1,455 | 1,529 | 35,000 |
2018/10/10 | 1,500 | 1,524 | 1,489 | 1,494 | 16,600 |
2018/10/09 | 1,522 | 1,522 | 1,466 | 1,490 | 45,800 |
2018/10/05 | 1,565 | 1,570 | 1,528 | 1,555 | 15,600 |
2018/10/04 | 1,585 | 1,599 | 1,562 | 1,573 | 10,600 |
2018/10/03 | 1,621 | 1,621 | 1,560 | 1,583 | 25,200 |
2018/10/02 | 1,692 | 1,692 | 1,619 | 1,634 | 19,500 |
2018/10/01 | 1,736 | 1,736 | 1,652 | 1,658 | 26,600 |
2018/09/28 | 1,671 | 1,749 | 1,671 | 1,721 | 19,600 |
2018/09/27 | 1,732 | 1,747 | 1,667 | 1,670 | 18,300 |
2018/09/26 | 1,730 | 1,777 | 1,710 | 1,759 | 26,900 |
2018/09/25 | 1,738 | 1,774 | 1,722 | 1,737 | 20,800 |
2018/09/21 | 1,722 | 1,761 | 1,714 | 1,747 | 11,100 |
2018/09/20 | 1,782 | 1,782 | 1,726 | 1,737 | 13,300 |
2018/09/19 | 1,800 | 1,824 | 1,735 | 1,780 | 35,200 |
2018/09/18 | 1,711 | 1,800 | 1,688 | 1,800 | 15,200 |
2018/09/14 | 1,686 | 1,745 | 1,632 | 1,744 | 25,000 |
2018/09/13 | 1,671 | 1,723 | 1,650 | 1,709 | 11,900 |
2018/09/12 | 1,702 | 1,702 | 1,624 | 1,686 | 14,200 |
2018/09/11 | 1,697 | 1,726 | 1,682 | 1,684 | 8,700 |
2018/09/10 | 1,701 | 1,719 | 1,688 | 1,719 | 5,500 |
2018/09/07 | 1,751 | 1,756 | 1,679 | 1,733 | 6,500 |
2018/09/06 | 1,785 | 1,796 | 1,746 | 1,791 | 7,800 |
2018/09/05 | 1,806 | 1,806 | 1,785 | 1,790 | 1,500 |
2018/09/04 | 1,829 | 1,831 | 1,785 | 1,806 | 5,200 |
2018/09/03 | 1,888 | 1,888 | 1,828 | 1,828 | 3,700 |
2018/08/31 | 1,884 | 1,909 | 1,840 | 1,900 | 21,600 |
2018/08/30 | 1,899 | 1,910 | 1,825 | 1,870 | 19,800 |
2018/08/29 | 1,881 | 1,920 | 1,823 | 1,919 | 11,200 |
2018/08/28 | 1,904 | 1,990 | 1,867 | 1,872 | 5,700 |
2018/08/27 | 1,987 | 1,987 | 1,867 | 1,944 | 6,200 |
2018/08/24 | 1,887 | 1,918 | 1,880 | 1,909 | 9,200 |
2018/08/23 | 1,736 | 1,830 | 1,736 | 1,810 | 15,000 |
2018/08/22 | 1,700 | 1,800 | 1,676 | 1,752 | 5,700 |
2018/08/21 | 1,730 | 1,740 | 1,695 | 1,735 | 13,300 |
2018/08/20 | 1,805 | 1,836 | 1,730 | 1,770 | 3,000 |
2018/08/17 | 1,849 | 1,854 | 1,825 | 1,839 | 4,300 |
2018/08/16 | 1,870 | 1,889 | 1,810 | 1,889 | 6,300 |
2018/08/15 | 1,909 | 1,956 | 1,880 | 1,880 | 13,700 |
2018/08/14 | 2,006 | 2,072 | 2,006 | 2,039 | 3,800 |
2018/08/13 | 2,015 | 2,028 | 1,970 | 1,990 | 7,900 |
2018/08/10 | 2,047 | 2,078 | 2,036 | 2,036 | 5,200 |
2018/08/09 | 2,037 | 2,046 | 2,037 | 2,046 | 2,100 |
2018/08/08 | 2,028 | 2,056 | 2,028 | 2,036 | 5,900 |
2018/08/07 | 2,041 | 2,045 | 2,027 | 2,028 | 1,200 |
2018/08/06 | 2,020 | 2,052 | 2,020 | 2,052 | 8,000 |
2018/08/03 | 2,107 | 2,107 | 2,030 | 2,061 | 8,800 |
2018/08/02 | 2,095 | 2,153 | 2,095 | 2,107 | 4,100 |
2018/08/01 | 2,150 | 2,150 | 2,090 | 2,145 | 11,100 |
2018/07/31 | 2,016 | 2,150 | 2,007 | 2,129 | 18,300 |
2018/07/30 | 2,041 | 2,073 | 2,023 | 2,033 | 5,700 |
2018/07/27 | 2,042 | 2,073 | 2,042 | 2,056 | 4,600 |
2018/07/26 | 2,107 | 2,107 | 2,048 | 2,053 | 1,700 |
2018/07/25 | 2,108 | 2,108 | 2,046 | 2,067 | 7,800 |
2018/07/24 | 2,075 | 2,106 | 2,041 | 2,079 | 3,300 |
2018/07/23 | 2,038 | 2,088 | 2,038 | 2,070 | 2,900 |
2018/07/20 | 2,093 | 2,093 | 2,039 | 2,081 | 6,200 |
2018/07/19 | 2,063 | 2,101 | 2,050 | 2,093 | 5,200 |
2018/07/18 | 2,044 | 2,080 | 2,021 | 2,063 | 6,000 |
2018/07/17 | 2,073 | 2,080 | 2,012 | 2,044 | 4,900 |
2018/07/13 | 2,050 | 2,071 | 2,023 | 2,023 | 4,300 |
2018/07/12 | 2,000 | 2,056 | 2,000 | 2,050 | 1,500 |
2018/07/11 | 2,075 | 2,075 | 2,018 | 2,036 | 4,400 |
2018/07/10 | 2,058 | 2,127 | 2,049 | 2,088 | 9,800 |
2018/07/09 | 2,044 | 2,070 | 2,011 | 2,058 | 5,400 |
2018/07/06 | 1,964 | 2,053 | 1,964 | 2,021 | 23,100 |
2018/07/05 | 2,020 | 2,020 | 1,954 | 1,964 | 13,700 |
2018/07/04 | 1,995 | 2,032 | 1,981 | 2,026 | 5,200 |
2018/07/03 | 2,079 | 2,151 | 2,016 | 2,041 | 14,300 |
2018/07/02 | 2,231 | 2,231 | 2,112 | 2,112 | 10,700 |
2018/06/29 | 2,174 | 2,252 | 2,164 | 2,231 | 14,900 |
2018/06/28 | 2,193 | 2,198 | 2,133 | 2,190 | 8,500 |
2018/06/27 | 2,176 | 2,229 | 2,130 | 2,195 | 22,300 |
2018/06/26 | 2,090 | 2,182 | 2,061 | 2,156 | 24,200 |
2018/06/25 | 2,222 | 2,222 | 2,074 | 2,097 | 34,000 |
2018/06/22 | 2,170 | 2,219 | 2,157 | 2,200 | 33,800 |
2018/06/21 | 2,139 | 2,177 | 2,125 | 2,170 | 24,500 |
2018/06/20 | 2,129 | 2,164 | 2,087 | 2,137 | 15,300 |
2018/06/19 | 2,141 | 2,172 | 2,088 | 2,129 | 29,700 |
2018/06/18 | 2,194 | 2,209 | 2,109 | 2,175 | 35,600 |
2018/06/15 | 2,175 | 2,280 | 2,103 | 2,264 | 33,100 |
2018/06/14 | 2,167 | 2,253 | 2,165 | 2,170 | 25,700 |
2018/06/13 | 2,198 | 2,215 | 2,129 | 2,200 | 23,200 |
2018/06/12 | 2,153 | 2,205 | 2,114 | 2,153 | 27,200 |
2018/06/11 | 2,172 | 2,180 | 2,105 | 2,179 | 13,300 |
2018/06/08 | 2,099 | 2,219 | 2,053 | 2,187 | 28,400 |
2018/06/07 | 2,095 | 2,120 | 2,052 | 2,052 | 17,400 |
2018/06/06 | 1,983 | 2,089 | 1,962 | 2,048 | 18,200 |
2018/06/05 | 1,963 | 2,145 | 1,963 | 2,007 | 41,700 |
2018/06/04 | 1,927 | 2,000 | 1,907 | 1,979 | 23,300 |
2018/06/01 | 1,981 | 1,984 | 1,946 | 1,967 | 6,100 |
2018/05/31 | 1,911 | 1,998 | 1,911 | 1,985 | 12,100 |
2018/05/30 | 1,927 | 1,949 | 1,899 | 1,912 | 11,900 |
2018/05/29 | 2,022 | 2,022 | 1,951 | 1,967 | 9,000 |
2018/05/28 | 2,035 | 2,082 | 2,016 | 2,019 | 2,500 |
2018/05/25 | 2,098 | 2,098 | 2,020 | 2,025 | 12,400 |
2018/05/24 | 2,100 | 2,100 | 2,024 | 2,083 | 10,000 |
2018/05/23 | 2,167 | 2,167 | 2,015 | 2,096 | 18,400 |
2018/05/22 | 2,161 | 2,170 | 2,129 | 2,147 | 9,600 |
2018/05/21 | 2,168 | 2,200 | 2,147 | 2,176 | 14,600 |
2018/05/18 | 2,066 | 2,168 | 2,066 | 2,155 | 18,600 |
2018/05/17 | 2,106 | 2,111 | 2,074 | 2,076 | 5,500 |
2018/05/16 | 2,100 | 2,101 | 2,061 | 2,095 | 10,400 |
2018/05/15 | 2,039 | 2,113 | 2,035 | 2,086 | 8,300 |
2018/05/14 | 2,032 | 2,047 | 2,014 | 2,022 | 7,000 |
2018/05/11 | 2,032 | 2,035 | 1,981 | 1,997 | 18,000 |
2018/05/10 | 2,100 | 2,106 | 2,031 | 2,032 | 30,000 |
2018/05/09 | 1,921 | 2,125 | 1,889 | 2,108 | 91,400 |
2018/05/08 | 1,884 | 1,884 | 1,838 | 1,848 | 18,800 |
2018/05/07 | 1,861 | 1,915 | 1,841 | 1,884 | 28,800 |
2018/05/02 | 1,798 | 1,876 | 1,798 | 1,862 | 17,900 |
2018/05/01 | 1,890 | 1,890 | 1,783 | 1,798 | 13,900 |
2018/04/27 | 1,882 | 1,898 | 1,839 | 1,890 | 19,800 |
2018/04/26 | 1,887 | 1,900 | 1,855 | 1,872 | 14,000 |
2018/04/25 | 1,926 | 1,970 | 1,881 | 1,886 | 26,100 |
2018/04/24 | 1,818 | 1,919 | 1,818 | 1,908 | 45,200 |
2018/04/23 | 1,735 | 1,826 | 1,714 | 1,818 | 31,700 |
2018/04/20 | 1,692 | 1,766 | 1,685 | 1,735 | 10,400 |
2018/04/19 | 1,708 | 1,713 | 1,658 | 1,692 | 11,500 |
2018/04/18 | 1,621 | 1,691 | 1,615 | 1,671 | 14,100 |
2018/04/17 | 1,688 | 1,719 | 1,570 | 1,621 | 75,400 |
2018/04/16 | 1,733 | 1,733 | 1,685 | 1,688 | 12,200 |
2018/04/13 | 1,763 | 1,763 | 1,717 | 1,729 | 8,300 |
2018/04/12 | 1,738 | 1,768 | 1,730 | 1,746 | 11,800 |
2018/04/11 | 1,715 | 1,752 | 1,700 | 1,742 | 15,800 |
2018/04/10 | 1,700 | 1,713 | 1,689 | 1,695 | 8,200 |
2018/04/09 | 1,752 | 1,761 | 1,675 | 1,700 | 39,100 |
2018/04/06 | 1,758 | 1,840 | 1,758 | 1,765 | 34,100 |
2018/04/05 | 1,750 | 1,830 | 1,721 | 1,798 | 34,800 |
2018/04/04 | 1,768 | 1,787 | 1,724 | 1,732 | 15,000 |
2018/04/03 | 1,674 | 1,774 | 1,655 | 1,768 | 32,700 |
2018/04/02 | 1,726 | 1,745 | 1,681 | 1,696 | 8,200 |
2018/03/30 | 1,755 | 1,764 | 1,714 | 1,726 | 11,800 |
2018/03/29 | 1,785 | 1,785 | 1,726 | 1,753 | 14,200 |
2018/03/28 | 1,768 | 1,798 | 1,720 | 1,769 | 29,600 |
2018/03/27 | 1,781 | 1,790 | 1,699 | 1,716 | 23,900 |
2018/03/26 | 1,725 | 1,809 | 1,638 | 1,787 | 63,900 |
2018/03/23 | 1,790 | 1,807 | 1,744 | 1,776 | 26,500 |
2018/03/22 | 1,768 | 1,854 | 1,768 | 1,841 | 22,900 |
2018/03/20 | 1,736 | 1,825 | 1,728 | 1,815 | 15,700 |
2018/03/19 | 1,771 | 1,783 | 1,700 | 1,776 | 13,000 |
2018/03/16 | 1,772 | 1,784 | 1,739 | 1,771 | 25,100 |
2018/03/15 | 1,761 | 1,782 | 1,713 | 1,772 | 15,700 |
2018/03/14 | 1,751 | 1,799 | 1,750 | 1,759 | 13,100 |
2018/03/13 | 1,724 | 1,789 | 1,724 | 1,764 | 22,600 |
2018/03/12 | 1,797 | 1,797 | 1,741 | 1,741 | 13,200 |
2018/03/09 | 1,800 | 1,814 | 1,758 | 1,762 | 19,700 |
2018/03/08 | 1,770 | 1,848 | 1,747 | 1,762 | 35,800 |
2018/03/07 | 1,726 | 1,776 | 1,693 | 1,757 | 35,100 |
2018/03/06 | 1,621 | 1,728 | 1,621 | 1,717 | 22,500 |
2018/03/05 | 1,710 | 1,720 | 1,578 | 1,605 | 55,400 |
2018/03/02 | 1,650 | 1,771 | 1,650 | 1,718 | 44,900 |
2018/03/01 | 1,727 | 1,727 | 1,682 | 1,714 | 28,000 |
2018/02/28 | 1,705 | 1,742 | 1,683 | 1,739 | 35,000 |
2018/02/27 | 1,749 | 1,760 | 1,702 | 1,739 | 50,700 |
2018/02/26 | 1,760 | 1,793 | 1,713 | 1,758 | 48,800 |
2018/02/23 | 1,740 | 1,765 | 1,740 | 1,751 | 27,200 |
2018/02/22 | 1,730 | 1,755 | 1,676 | 1,742 | 45,100 |
2018/02/21 | 1,696 | 1,760 | 1,672 | 1,730 | 77,200 |
2018/02/20 | 1,636 | 1,691 | 1,600 | 1,680 | 43,600 |
2018/02/19 | 1,599 | 1,642 | 1,580 | 1,640 | 70,300 |
2018/02/16 | 1,521 | 1,613 | 1,502 | 1,600 | 55,600 |
2018/02/15 | 1,449 | 1,495 | 1,419 | 1,471 | 177,700 |
2018/02/14 | 1,643 | 1,643 | 1,425 | 1,425 | 287,300 |
2018/02/13 | 1,920 | 1,938 | 1,824 | 1,825 | 34,100 |
2018/02/09 | 1,900 | 1,964 | 1,873 | 1,920 | 29,700 |
2018/02/08 | 1,931 | 2,013 | 1,916 | 2,004 | 20,300 |
2018/02/07 | 2,055 | 2,055 | 1,900 | 1,905 | 38,500 |
2018/02/06 | 1,865 | 1,996 | 1,801 | 1,925 | 52,800 |
2018/02/05 | 2,147 | 2,187 | 2,111 | 2,135 | 25,700 |
2018/02/02 | 2,265 | 2,272 | 2,217 | 2,247 | 14,500 |
2018/02/01 | 2,234 | 2,282 | 2,209 | 2,265 | 15,000 |
2018/01/31 | 2,169 | 2,225 | 2,160 | 2,184 | 22,800 |
2018/01/30 | 2,273 | 2,282 | 2,151 | 2,192 | 36,800 |
2018/01/29 | 2,304 | 2,310 | 2,279 | 2,298 | 13,100 |
2018/01/26 | 2,253 | 2,299 | 2,241 | 2,275 | 13,300 |
2018/01/25 | 2,314 | 2,332 | 2,251 | 2,278 | 22,300 |
2018/01/24 | 2,371 | 2,373 | 2,300 | 2,329 | 17,000 |
2018/01/23 | 2,286 | 2,399 | 2,286 | 2,368 | 32,400 |
2018/01/22 | 2,323 | 2,328 | 2,261 | 2,272 | 18,200 |
2018/01/19 | 2,224 | 2,370 | 2,224 | 2,332 | 44,500 |
2018/01/18 | 2,240 | 2,309 | 2,185 | 2,238 | 71,700 |
2018/01/17 | 2,155 | 2,167 | 2,135 | 2,163 | 9,600 |
2018/01/16 | 2,154 | 2,170 | 2,135 | 2,155 | 11,700 |
2018/01/15 | 2,171 | 2,182 | 2,155 | 2,175 | 11,900 |
2018/01/12 | 2,135 | 2,152 | 2,122 | 2,152 | 15,000 |
2018/01/11 | 2,140 | 2,157 | 2,132 | 2,134 | 6,600 |
2018/01/10 | 2,145 | 2,159 | 2,120 | 2,150 | 20,900 |
2018/01/09 | 2,160 | 2,197 | 2,110 | 2,153 | 29,400 |
2018/01/05 | 2,169 | 2,172 | 2,127 | 2,160 | 26,900 |
2018/01/04 | 2,160 | 2,180 | 2,096 | 2,158 | 22,000 |