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
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

このページの先頭へ