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
2019/12/30 1,095 1,095 1,075 1,075 2,700
2019/12/27 1,085 1,091 1,080 1,091 4,900
2019/12/26 1,088 1,105 1,072 1,081 3,300
2019/12/25 1,107 1,112 1,096 1,096 7,800
2019/12/24 1,110 1,118 1,100 1,103 8,600
2019/12/23 1,112 1,127 1,107 1,110 12,300
2019/12/20 1,114 1,119 1,111 1,111 2,200
2019/12/19 1,118 1,121 1,110 1,114 3,900
2019/12/18 1,136 1,136 1,121 1,121 1,300
2019/12/17 1,127 1,136 1,127 1,136 1,900
2019/12/16 1,138 1,149 1,122 1,126 5,000
2019/12/13 1,135 1,155 1,135 1,142 2,000
2019/12/12 1,148 1,148 1,135 1,135 700
2019/12/11 1,155 1,155 1,148 1,148 4,000
2019/12/10 1,120 1,159 1,120 1,145 1,700
2019/12/09 1,121 1,124 1,121 1,124 400
2019/12/06 1,127 1,130 1,123 1,123 1,900
2019/12/05 1,130 1,130 1,125 1,125 1,200
2019/12/04 1,111 1,140 1,111 1,140 2,600
2019/12/03 1,144 1,144 1,128 1,135 1,600
2019/12/02 1,133 1,143 1,125 1,127 2,500
2019/11/29 1,121 1,150 1,121 1,133 3,900
2019/11/28 1,131 1,147 1,131 1,138 1,000
2019/11/27 1,143 1,157 1,130 1,130 3,400
2019/11/26 1,153 1,174 1,140 1,141 4,900
2019/11/25 1,210 1,210 1,139 1,163 11,200
2019/11/22 1,135 1,150 1,134 1,150 2,600
2019/11/21 1,120 1,137 1,120 1,134 1,200
2019/11/20 1,151 1,152 1,120 1,129 5,200
2019/11/19 1,168 1,178 1,142 1,151 5,800
2019/11/18 1,147 1,201 1,128 1,155 12,600
2019/11/15 1,135 1,153 1,128 1,131 12,800
2019/11/14 1,194 1,195 1,130 1,144 16,500
2019/11/13 1,112 1,269 1,065 1,210 93,800
2019/11/12 1,350 1,366 1,306 1,315 28,400
2019/11/11 1,337 1,348 1,304 1,347 4,200
2019/11/08 1,282 1,320 1,282 1,292 4,000
2019/11/07 1,337 1,337 1,301 1,301 8,100
2019/11/06 1,350 1,350 1,280 1,341 12,400
2019/11/05 1,359 1,359 1,316 1,334 1,800
2019/11/01 1,300 1,329 1,295 1,300 4,200
2019/10/31 1,295 1,310 1,295 1,300 4,000
2019/10/30 1,286 1,300 1,283 1,298 3,800
2019/10/29 1,284 1,300 1,277 1,295 7,700
2019/10/28 1,277 1,288 1,277 1,284 900
2019/10/25 1,273 1,285 1,265 1,271 5,200
2019/10/24 1,276 1,296 1,276 1,281 2,100
2019/10/23 1,273 1,285 1,270 1,275 3,700
2019/10/21 1,270 1,270 1,265 1,265 1,300
2019/10/18 1,262 1,272 1,262 1,264 2,000
2019/10/17 1,251 1,260 1,250 1,258 14,400
2019/10/16 1,253 1,265 1,250 1,250 2,700
2019/10/15 1,300 1,300 1,251 1,254 7,300
2019/10/11 1,251 1,270 1,247 1,247 1,000
2019/10/10 1,243 1,271 1,242 1,250 13,300
2019/10/09 1,263 1,298 1,263 1,291 9,100
2019/10/08 1,290 1,321 1,290 1,293 4,800
2019/10/07 1,276 1,289 1,254 1,284 4,200
2019/10/04 1,300 1,304 1,257 1,276 5,200
2019/10/03 1,331 1,331 1,297 1,303 7,500
2019/10/02 1,334 1,356 1,331 1,331 3,000
2019/10/01 1,330 1,353 1,330 1,334 2,700
2019/09/30 1,362 1,371 1,315 1,335 3,500
2019/09/27 1,371 1,381 1,360 1,362 1,300
2019/09/26 1,371 1,401 1,371 1,397 4,900
2019/09/25 1,419 1,419 1,357 1,368 4,600
2019/09/24 1,380 1,409 1,356 1,408 3,400
2019/09/20 1,375 1,382 1,375 1,381 3,500
2019/09/19 1,401 1,401 1,383 1,383 3,800
2019/09/18 1,450 1,463 1,381 1,383 1,600
2019/09/17 1,481 1,481 1,452 1,452 500
2019/09/13 1,505 1,505 1,471 1,471 7,900
2019/09/12 1,502 1,514 1,501 1,503 2,100
2019/09/11 1,472 1,510 1,472 1,503 8,100
2019/09/10 1,475 1,487 1,472 1,472 1,100
2019/09/09 1,444 1,495 1,444 1,463 6,400
2019/09/06 1,455 1,455 1,440 1,440 700
2019/09/05 1,469 1,469 1,456 1,456 500
2019/09/04 1,442 1,469 1,430 1,469 2,400
2019/09/03 1,416 1,432 1,414 1,431 5,400
2019/09/02 1,417 1,417 1,385 1,386 4,100
2019/08/30 1,416 1,416 1,375 1,402 1,300
2019/08/29 1,399 1,399 1,399 1,399 100
2019/08/28 1,400 1,401 1,373 1,400 3,900
2019/08/27 1,372 1,400 1,348 1,353 3,100
2019/08/26 1,409 1,426 1,351 1,362 8,000
2019/08/23 1,390 1,394 1,390 1,394 1,000
2019/08/22 1,377 1,395 1,377 1,385 3,700
2019/08/21 1,379 1,380 1,372 1,376 1,500
2019/08/20 1,348 1,370 1,346 1,370 1,300
2019/08/19 1,360 1,408 1,348 1,348 6,400
2019/08/16 1,476 1,476 1,359 1,367 6,600
2019/08/15 1,447 1,461 1,418 1,421 6,200
2019/08/14 1,568 1,584 1,469 1,491 18,900
2019/08/13 1,522 1,580 1,522 1,528 25,400
2019/08/09 1,554 1,556 1,462 1,527 18,300
2019/08/08 1,526 1,552 1,526 1,551 4,800
2019/08/07 1,542 1,542 1,542 1,542 800
2019/08/06 1,511 1,530 1,501 1,513 7,200
2019/08/05 1,582 1,582 1,526 1,533 4,300
2019/08/02 1,559 1,562 1,559 1,562 400
2019/08/01 1,569 1,598 1,569 1,594 7,100
2019/07/31 1,567 1,574 1,567 1,574 700
2019/07/30 1,575 1,595 1,564 1,595 23,000
2019/07/29 1,546 1,546 1,530 1,540 3,400
2019/07/26 1,520 1,545 1,520 1,542 1,600
2019/07/25 1,564 1,564 1,549 1,550 12,900
2019/07/24 1,550 1,565 1,550 1,565 9,600
2019/07/23 1,553 1,553 1,538 1,550 3,300
2019/07/22 1,513 1,544 1,510 1,540 1,600
2019/07/19 1,525 1,547 1,520 1,524 2,700
2019/07/18 1,588 1,588 1,517 1,523 5,100
2019/07/17 1,589 1,589 1,522 1,570 6,100
2019/07/16 1,501 1,572 1,501 1,563 4,100
2019/07/12 1,550 1,551 1,510 1,545 9,200
2019/07/11 1,485 1,545 1,480 1,545 8,700
2019/07/10 1,451 1,499 1,451 1,499 2,100
2019/07/09 1,495 1,495 1,430 1,479 4,400
2019/07/08 1,474 1,488 1,421 1,465 7,100
2019/07/05 1,500 1,515 1,440 1,444 5,200
2019/07/04 1,468 1,501 1,466 1,470 8,800
2019/07/03 1,473 1,494 1,473 1,494 400
2019/07/02 1,442 1,528 1,442 1,509 13,400
2019/07/01 1,417 1,471 1,410 1,471 9,900
2019/06/28 1,412 1,412 1,385 1,395 2,100
2019/06/27 1,382 1,392 1,363 1,382 7,500
2019/06/26 1,375 1,405 1,342 1,405 12,600
2019/06/25 1,413 1,450 1,380 1,405 22,600
2019/06/24 1,405 1,409 1,359 1,409 8,000
2019/06/21 1,385 1,386 1,343 1,380 6,900
2019/06/20 1,412 1,416 1,351 1,357 6,800
2019/06/19 1,368 1,395 1,365 1,382 10,000
2019/06/18 1,394 1,394 1,343 1,368 7,300
2019/06/17 1,381 1,407 1,381 1,390 1,900
2019/06/14 1,419 1,429 1,389 1,389 15,700
2019/06/13 1,384 1,409 1,372 1,393 12,900
2019/06/12 1,372 1,426 1,370 1,394 19,200
2019/06/11 1,398 1,400 1,370 1,373 17,700
2019/06/10 1,366 1,393 1,366 1,380 6,100
2019/06/07 1,395 1,408 1,344 1,366 16,500
2019/06/06 1,395 1,406 1,365 1,365 8,900
2019/06/05 1,395 1,408 1,360 1,372 13,100
2019/06/04 1,339 1,369 1,337 1,365 4,100
2019/06/03 1,394 1,401 1,332 1,369 23,500
2019/05/31 1,346 1,379 1,312 1,372 16,000
2019/05/30 1,355 1,382 1,320 1,344 13,300
2019/05/29 1,387 1,391 1,365 1,370 9,900
2019/05/28 1,417 1,429 1,390 1,414 12,100
2019/05/27 1,470 1,470 1,407 1,447 21,300
2019/05/24 1,400 1,458 1,377 1,380 25,500
2019/05/23 1,393 1,410 1,382 1,386 8,500
2019/05/22 1,402 1,414 1,360 1,409 13,400
2019/05/21 1,456 1,456 1,392 1,427 13,200
2019/05/20 1,375 1,442 1,354 1,442 22,600
2019/05/17 1,380 1,413 1,327 1,367 52,500
2019/05/16 1,500 1,500 1,396 1,396 17,500
2019/05/15 1,520 1,544 1,421 1,491 24,200
2019/05/14 1,360 1,490 1,360 1,490 38,300
2019/05/13 1,318 1,369 1,305 1,331 5,900
2019/05/10 1,450 1,450 1,340 1,378 12,300
2019/05/09 1,446 1,472 1,385 1,392 15,800
2019/05/08 1,528 1,537 1,433 1,476 6,200
2019/05/07 1,523 1,563 1,519 1,519 4,300
2019/04/26 1,575 1,575 1,522 1,563 8,000
2019/04/25 1,581 1,616 1,553 1,561 25,100
2019/04/24 1,556 1,631 1,537 1,599 16,200
2019/04/23 1,507 1,555 1,491 1,540 12,000
2019/04/22 1,497 1,555 1,490 1,503 15,200
2019/04/19 1,541 1,600 1,503 1,516 13,600
2019/04/18 1,580 1,581 1,542 1,542 4,000
2019/04/17 1,548 1,555 1,526 1,533 5,400
2019/04/16 1,521 1,555 1,520 1,548 16,600
2019/04/15 1,510 1,560 1,510 1,536 7,300
2019/04/12 1,536 1,564 1,479 1,526 8,700
2019/04/11 1,525 1,584 1,523 1,584 7,700
2019/04/10 1,483 1,539 1,482 1,538 21,300
2019/04/09 1,445 1,490 1,445 1,464 10,600
2019/04/08 1,468 1,492 1,461 1,472 6,600
2019/04/05 1,481 1,481 1,435 1,451 6,100
2019/04/04 1,539 1,540 1,472 1,481 5,500
2019/04/03 1,462 1,520 1,462 1,514 11,600
2019/04/02 1,480 1,480 1,454 1,462 2,700
2019/04/01 1,469 1,480 1,450 1,473 6,600
2019/03/29 1,440 1,475 1,411 1,475 14,000
2019/03/28 1,369 1,429 1,369 1,404 4,200
2019/03/27 1,370 1,438 1,370 1,429 7,600
2019/03/26 1,371 1,400 1,360 1,400 8,100
2019/03/25 1,420 1,420 1,355 1,371 6,500
2019/03/22 1,395 1,395 1,334 1,390 13,600
2019/03/20 1,319 1,375 1,308 1,375 9,000
2019/03/19 1,294 1,329 1,278 1,315 2,600
2019/03/18 1,271 1,302 1,270 1,275 5,600
2019/03/15 1,310 1,311 1,271 1,271 2,900
2019/03/14 1,361 1,361 1,271 1,310 10,700
2019/03/13 1,402 1,402 1,286 1,301 9,500
2019/03/12 1,420 1,420 1,349 1,372 5,100
2019/03/11 1,425 1,426 1,354 1,360 7,300
2019/03/08 1,466 1,467 1,382 1,422 21,900
2019/03/07 1,427 1,482 1,414 1,466 36,200
2019/03/06 1,403 1,466 1,403 1,412 16,500
2019/03/05 1,378 1,433 1,307 1,423 54,600
2019/03/04 1,165 1,348 1,165 1,348 43,500
2019/03/01 1,119 1,178 1,112 1,165 29,000
2019/02/28 1,105 1,138 1,104 1,119 24,300
2019/02/27 1,105 1,150 1,104 1,128 25,300
2019/02/26 1,122 1,133 1,109 1,112 7,200
2019/02/25 1,100 1,136 1,095 1,132 21,500
2019/02/22 1,101 1,118 1,081 1,102 20,000
2019/02/21 1,118 1,140 1,100 1,104 26,900
2019/02/20 1,098 1,168 1,095 1,148 18,900
2019/02/19 1,087 1,130 1,070 1,097 22,000
2019/02/18 1,063 1,112 1,057 1,091 16,100
2019/02/15 1,047 1,094 1,036 1,062 26,600
2019/02/14 1,059 1,082 1,032 1,059 39,200
2019/02/13 1,022 1,100 1,018 1,045 44,500
2019/02/12 1,049 1,049 987 990 10,400
2019/02/08 1,043 1,043 970 985 9,000
2019/02/07 1,029 1,029 980 983 7,500
2019/02/06 1,034 1,037 1,015 1,020 8,400
2019/02/05 1,050 1,062 1,033 1,034 3,100
2019/02/04 1,027 1,052 1,021 1,037 15,600
2019/02/01 1,051 1,051 1,028 1,030 1,300
2019/01/31 1,046 1,048 1,035 1,048 2,600
2019/01/30 1,033 1,053 1,027 1,046 2,800
2019/01/29 1,080 1,080 1,020 1,039 17,800
2019/01/28 1,110 1,140 1,065 1,065 18,000
2019/01/25 1,244 1,244 1,110 1,110 14,700
2019/01/24 1,128 1,141 1,128 1,134 2,100
2019/01/23 1,121 1,145 1,121 1,127 1,500
2019/01/22 1,155 1,155 1,106 1,125 5,200
2019/01/21 1,180 1,180 1,150 1,167 4,900
2019/01/18 1,164 1,192 1,154 1,175 4,200
2019/01/17 1,142 1,178 1,138 1,160 6,700
2019/01/16 1,114 1,130 1,108 1,125 3,700
2019/01/15 1,118 1,144 1,107 1,108 2,200
2019/01/11 1,112 1,144 1,100 1,111 6,500
2019/01/10 1,140 1,147 1,096 1,132 7,800
2019/01/09 1,140 1,150 1,137 1,143 4,000
2019/01/08 1,105 1,172 1,105 1,152 7,400
2019/01/07 1,121 1,154 1,121 1,130 12,300
2019/01/04 1,141 1,141 1,048 1,091 8,500

このページの先頭へ