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 |
---|---|---|---|---|---|
2020/12/30 | 1,216 | 1,216 | 1,175 | 1,204 | 900 |
2020/12/29 | 1,204 | 1,215 | 1,195 | 1,195 | 1,500 |
2020/12/28 | 1,195 | 1,199 | 1,181 | 1,181 | 600 |
2020/12/25 | 1,211 | 1,211 | 1,135 | 1,135 | 4,000 |
2020/12/24 | 1,167 | 1,167 | 1,135 | 1,151 | 1,300 |
2020/12/23 | 1,167 | 1,170 | 1,167 | 1,167 | 2,900 |
2020/12/22 | 1,167 | 1,172 | 1,167 | 1,167 | 18,400 |
2020/12/21 | 1,189 | 1,189 | 1,167 | 1,167 | 3,600 |
2020/12/18 | 1,186 | 1,186 | 1,186 | 1,186 | 400 |
2020/12/16 | 1,221 | 1,221 | 1,189 | 1,189 | 3,700 |
2020/12/15 | 1,180 | 1,204 | 1,180 | 1,204 | 200 |
2020/12/14 | 1,188 | 1,201 | 1,179 | 1,179 | 5,700 |
2020/12/11 | 1,230 | 1,230 | 1,180 | 1,217 | 2,000 |
2020/12/10 | 1,230 | 1,230 | 1,205 | 1,220 | 3,000 |
2020/12/09 | 1,221 | 1,225 | 1,221 | 1,225 | 10,100 |
2020/12/08 | 1,230 | 1,230 | 1,229 | 1,230 | 1,000 |
2020/12/07 | 1,233 | 1,233 | 1,190 | 1,204 | 1,000 |
2020/12/04 | 1,201 | 1,213 | 1,190 | 1,213 | 1,700 |
2020/12/03 | 1,233 | 1,233 | 1,185 | 1,192 | 1,200 |
2020/12/02 | 1,210 | 1,235 | 1,203 | 1,232 | 3,700 |
2020/12/01 | 1,201 | 1,203 | 1,189 | 1,203 | 700 |
2020/11/30 | 1,174 | 1,202 | 1,174 | 1,175 | 600 |
2020/11/27 | 1,203 | 1,229 | 1,202 | 1,203 | 3,800 |
2020/11/26 | 1,230 | 1,230 | 1,170 | 1,203 | 700 |
2020/11/25 | 1,230 | 1,230 | 1,230 | 1,230 | 3,200 |
2020/11/24 | 1,153 | 1,200 | 1,130 | 1,200 | 2,800 |
2020/11/20 | 1,180 | 1,180 | 1,139 | 1,153 | 2,900 |
2020/11/19 | 1,170 | 1,180 | 1,170 | 1,180 | 700 |
2020/11/18 | 1,165 | 1,165 | 1,165 | 1,165 | 100 |
2020/11/17 | 1,150 | 1,170 | 1,147 | 1,165 | 1,100 |
2020/11/16 | 1,182 | 1,183 | 1,134 | 1,151 | 2,400 |
2020/11/13 | 1,180 | 1,198 | 1,179 | 1,179 | 300 |
2020/11/12 | 1,237 | 1,274 | 1,181 | 1,192 | 4,700 |
2020/11/11 | 1,180 | 1,230 | 1,180 | 1,207 | 9,000 |
2020/11/10 | 1,268 | 1,280 | 1,245 | 1,270 | 13,000 |
2020/11/09 | 1,230 | 1,243 | 1,230 | 1,242 | 4,600 |
2020/11/06 | 1,230 | 1,230 | 1,200 | 1,200 | 1,600 |
2020/11/05 | 1,207 | 1,207 | 1,207 | 1,207 | 600 |
2020/11/04 | 1,216 | 1,216 | 1,210 | 1,210 | 800 |
2020/11/02 | 1,207 | 1,216 | 1,201 | 1,216 | 1,700 |
2020/10/30 | 1,152 | 1,177 | 1,133 | 1,177 | 500 |
2020/10/29 | 1,190 | 1,190 | 1,161 | 1,185 | 7,100 |
2020/10/28 | 1,130 | 1,190 | 1,130 | 1,190 | 900 |
2020/10/27 | 1,133 | 1,184 | 1,133 | 1,184 | 700 |
2020/10/26 | 1,206 | 1,219 | 1,175 | 1,193 | 3,700 |
2020/10/23 | 1,180 | 1,181 | 1,169 | 1,181 | 1,600 |
2020/10/22 | 1,191 | 1,191 | 1,170 | 1,170 | 3,800 |
2020/10/21 | 1,205 | 1,205 | 1,191 | 1,191 | 1,000 |
2020/10/20 | 1,198 | 1,204 | 1,195 | 1,201 | 700 |
2020/10/19 | 1,173 | 1,195 | 1,150 | 1,195 | 1,800 |
2020/10/16 | 1,195 | 1,200 | 1,170 | 1,173 | 5,800 |
2020/10/15 | 1,219 | 1,227 | 1,181 | 1,215 | 1,600 |
2020/10/14 | 1,255 | 1,267 | 1,218 | 1,247 | 2,700 |
2020/10/13 | 1,280 | 1,295 | 1,250 | 1,266 | 1,600 |
2020/10/12 | 1,251 | 1,295 | 1,251 | 1,290 | 1,400 |
2020/10/09 | 1,294 | 1,294 | 1,260 | 1,260 | 900 |
2020/10/08 | 1,273 | 1,333 | 1,273 | 1,294 | 2,700 |
2020/10/07 | 1,330 | 1,330 | 1,260 | 1,260 | 4,300 |
2020/10/06 | 1,350 | 1,350 | 1,310 | 1,329 | 6,800 |
2020/10/05 | 1,229 | 1,260 | 1,229 | 1,260 | 1,300 |
2020/10/02 | 1,200 | 1,216 | 1,200 | 1,201 | 2,300 |
2020/09/30 | 1,205 | 1,205 | 1,196 | 1,200 | 2,400 |
2020/09/29 | 1,200 | 1,211 | 1,200 | 1,200 | 2,700 |
2020/09/28 | 1,225 | 1,225 | 1,205 | 1,225 | 3,400 |
2020/09/25 | 1,295 | 1,295 | 1,221 | 1,257 | 5,300 |
2020/09/24 | 1,282 | 1,282 | 1,280 | 1,280 | 1,100 |
2020/09/23 | 1,242 | 1,282 | 1,242 | 1,268 | 1,000 |
2020/09/18 | 1,236 | 1,247 | 1,236 | 1,246 | 300 |
2020/09/17 | 1,219 | 1,252 | 1,219 | 1,233 | 400 |
2020/09/16 | 1,225 | 1,225 | 1,210 | 1,215 | 2,000 |
2020/09/15 | 1,260 | 1,260 | 1,217 | 1,233 | 3,500 |
2020/09/14 | 1,260 | 1,264 | 1,260 | 1,260 | 400 |
2020/09/11 | 1,265 | 1,305 | 1,247 | 1,265 | 6,500 |
2020/09/10 | 1,215 | 1,237 | 1,215 | 1,215 | 2,100 |
2020/09/09 | 1,218 | 1,229 | 1,201 | 1,215 | 2,500 |
2020/09/08 | 1,241 | 1,241 | 1,200 | 1,225 | 3,000 |
2020/09/07 | 1,200 | 1,245 | 1,197 | 1,211 | 11,900 |
2020/09/04 | 1,195 | 1,209 | 1,176 | 1,200 | 4,200 |
2020/09/03 | 1,207 | 1,207 | 1,200 | 1,200 | 600 |
2020/09/02 | 1,225 | 1,225 | 1,201 | 1,201 | 700 |
2020/09/01 | 1,202 | 1,244 | 1,200 | 1,203 | 2,700 |
2020/08/31 | 1,214 | 1,229 | 1,200 | 1,205 | 6,200 |
2020/08/28 | 1,210 | 1,217 | 1,195 | 1,195 | 7,000 |
2020/08/27 | 1,223 | 1,266 | 1,213 | 1,266 | 1,900 |
2020/08/26 | 1,250 | 1,264 | 1,250 | 1,253 | 1,000 |
2020/08/25 | 1,295 | 1,307 | 1,215 | 1,215 | 13,500 |
2020/08/24 | 1,208 | 1,276 | 1,208 | 1,274 | 4,500 |
2020/08/21 | 1,215 | 1,215 | 1,200 | 1,208 | 3,100 |
2020/08/20 | 1,206 | 1,215 | 1,180 | 1,215 | 3,700 |
2020/08/19 | 1,225 | 1,225 | 1,200 | 1,200 | 1,400 |
2020/08/18 | 1,238 | 1,238 | 1,209 | 1,223 | 2,800 |
2020/08/17 | 1,200 | 1,246 | 1,200 | 1,208 | 5,300 |
2020/08/14 | 1,199 | 1,200 | 1,166 | 1,195 | 4,700 |
2020/08/13 | 1,195 | 1,199 | 1,164 | 1,196 | 7,000 |
2020/08/12 | 1,197 | 1,197 | 1,130 | 1,175 | 11,100 |
2020/08/11 | 1,156 | 1,202 | 1,156 | 1,197 | 12,100 |
2020/08/07 | 1,170 | 1,170 | 1,150 | 1,154 | 3,100 |
2020/08/06 | 1,161 | 1,184 | 1,161 | 1,177 | 3,100 |
2020/08/05 | 1,187 | 1,187 | 1,166 | 1,168 | 600 |
2020/08/04 | 1,163 | 1,178 | 1,156 | 1,166 | 2,200 |
2020/08/03 | 1,155 | 1,175 | 1,154 | 1,154 | 6,800 |
2020/07/31 | 1,205 | 1,205 | 1,173 | 1,185 | 4,400 |
2020/07/30 | 1,200 | 1,230 | 1,195 | 1,204 | 7,300 |
2020/07/29 | 1,200 | 1,200 | 1,161 | 1,188 | 5,000 |
2020/07/28 | 1,230 | 1,233 | 1,208 | 1,213 | 4,000 |
2020/07/27 | 1,185 | 1,230 | 1,185 | 1,230 | 11,800 |
2020/07/22 | 1,185 | 1,231 | 1,185 | 1,200 | 15,300 |
2020/07/21 | 1,230 | 1,234 | 1,183 | 1,234 | 4,200 |
2020/07/20 | 1,214 | 1,240 | 1,187 | 1,217 | 5,600 |
2020/07/17 | 1,230 | 1,230 | 1,175 | 1,184 | 5,600 |
2020/07/16 | 1,185 | 1,218 | 1,174 | 1,185 | 16,200 |
2020/07/15 | 1,200 | 1,237 | 1,200 | 1,230 | 12,300 |
2020/07/14 | 1,267 | 1,274 | 1,205 | 1,230 | 4,100 |
2020/07/13 | 1,262 | 1,262 | 1,232 | 1,237 | 600 |
2020/07/10 | 1,275 | 1,275 | 1,220 | 1,275 | 7,300 |
2020/07/09 | 1,270 | 1,282 | 1,213 | 1,248 | 6,900 |
2020/07/08 | 1,315 | 1,319 | 1,255 | 1,282 | 10,500 |
2020/07/07 | 1,295 | 1,295 | 1,211 | 1,222 | 3,400 |
2020/07/06 | 1,258 | 1,300 | 1,253 | 1,263 | 8,000 |
2020/07/03 | 1,201 | 1,234 | 1,177 | 1,214 | 9,500 |
2020/07/02 | 1,159 | 1,181 | 1,129 | 1,171 | 6,800 |
2020/07/01 | 1,171 | 1,185 | 1,120 | 1,129 | 4,900 |
2020/06/30 | 1,240 | 1,240 | 1,157 | 1,187 | 8,700 |
2020/06/29 | 1,245 | 1,262 | 1,131 | 1,211 | 14,300 |
2020/06/26 | 1,228 | 1,229 | 1,200 | 1,223 | 5,500 |
2020/06/25 | 1,209 | 1,228 | 1,200 | 1,218 | 6,100 |
2020/06/24 | 1,226 | 1,229 | 1,193 | 1,199 | 8,000 |
2020/06/23 | 1,200 | 1,219 | 1,179 | 1,213 | 11,800 |
2020/06/22 | 1,157 | 1,195 | 1,142 | 1,175 | 13,700 |
2020/06/19 | 1,154 | 1,157 | 1,135 | 1,142 | 1,900 |
2020/06/18 | 1,119 | 1,159 | 1,100 | 1,145 | 14,100 |
2020/06/17 | 1,105 | 1,120 | 1,089 | 1,105 | 7,800 |
2020/06/16 | 1,028 | 1,111 | 1,028 | 1,107 | 10,000 |
2020/06/15 | 1,087 | 1,124 | 1,020 | 1,027 | 15,800 |
2020/06/12 | 1,072 | 1,080 | 1,010 | 1,080 | 10,600 |
2020/06/11 | 1,046 | 1,078 | 1,046 | 1,059 | 5,600 |
2020/06/10 | 1,050 | 1,070 | 1,022 | 1,055 | 12,600 |
2020/06/09 | 1,006 | 1,018 | 1,004 | 1,004 | 2,800 |
2020/06/08 | 990 | 1,003 | 989 | 1,003 | 600 |
2020/06/05 | 1,024 | 1,024 | 990 | 990 | 3,200 |
2020/06/04 | 1,000 | 1,020 | 980 | 1,000 | 4,900 |
2020/06/03 | 1,030 | 1,030 | 1,002 | 1,002 | 200 |
2020/06/02 | 1,015 | 1,030 | 1,010 | 1,010 | 2,600 |
2020/06/01 | 1,007 | 1,014 | 987 | 1,012 | 2,600 |
2020/05/29 | 975 | 1,003 | 975 | 1,002 | 700 |
2020/05/28 | 1,020 | 1,020 | 978 | 995 | 3,900 |
2020/05/27 | 1,016 | 1,032 | 1,006 | 1,025 | 1,700 |
2020/05/26 | 1,007 | 1,030 | 1,007 | 1,022 | 3,300 |
2020/05/25 | 1,050 | 1,050 | 990 | 1,022 | 8,100 |
2020/05/22 | 1,029 | 1,031 | 990 | 1,007 | 5,600 |
2020/05/21 | 1,033 | 1,033 | 983 | 1,018 | 3,800 |
2020/05/20 | 944 | 1,011 | 944 | 1,005 | 6,500 |
2020/05/19 | 936 | 944 | 923 | 944 | 1,500 |
2020/05/18 | 900 | 916 | 900 | 906 | 1,900 |
2020/05/15 | 917 | 942 | 898 | 903 | 3,700 |
2020/05/14 | 956 | 971 | 916 | 916 | 4,700 |
2020/05/13 | 1,049 | 1,049 | 977 | 986 | 14,100 |
2020/05/12 | 1,033 | 1,079 | 1,024 | 1,079 | 6,400 |
2020/05/11 | 1,016 | 1,047 | 1,001 | 1,033 | 3,200 |
2020/05/08 | 979 | 1,012 | 979 | 1,000 | 13,600 |
2020/05/07 | 995 | 1,079 | 981 | 1,009 | 10,300 |
2020/05/01 | 1,080 | 1,080 | 1,006 | 1,006 | 12,000 |
2020/04/30 | 1,051 | 1,090 | 1,051 | 1,070 | 12,700 |
2020/04/28 | 1,102 | 1,109 | 1,010 | 1,021 | 22,000 |
2020/04/27 | 1,200 | 1,200 | 1,042 | 1,042 | 33,900 |
2020/04/24 | 1,178 | 1,275 | 1,035 | 1,120 | 210,000 |
2020/04/23 | 1,098 | 1,098 | 1,098 | 1,098 | 4,600 |
2020/04/22 | 948 | 948 | 948 | 948 | 7,100 |
2020/04/21 | 825 | 825 | 797 | 798 | 1,800 |
2020/04/20 | 801 | 822 | 801 | 822 | 200 |
2020/04/17 | 777 | 801 | 777 | 801 | 600 |
2020/04/16 | 779 | 792 | 766 | 777 | 1,500 |
2020/04/15 | 809 | 809 | 777 | 794 | 3,300 |
2020/04/14 | 800 | 830 | 800 | 823 | 7,100 |
2020/04/13 | 782 | 799 | 770 | 796 | 1,900 |
2020/04/10 | 703 | 744 | 703 | 737 | 4,600 |
2020/04/09 | 682 | 724 | 669 | 699 | 1,900 |
2020/04/08 | 659 | 673 | 659 | 673 | 3,800 |
2020/04/07 | 638 | 666 | 634 | 665 | 4,200 |
2020/04/06 | 626 | 628 | 611 | 628 | 4,300 |
2020/04/03 | 645 | 645 | 626 | 626 | 2,000 |
2020/04/02 | 654 | 684 | 654 | 665 | 4,800 |
2020/04/01 | 676 | 696 | 674 | 674 | 2,000 |
2020/03/31 | 680 | 686 | 675 | 676 | 3,000 |
2020/03/30 | 710 | 710 | 645 | 665 | 3,000 |
2020/03/27 | 721 | 738 | 720 | 720 | 700 |
2020/03/26 | 744 | 744 | 723 | 735 | 3,600 |
2020/03/25 | 798 | 798 | 763 | 769 | 5,800 |
2020/03/24 | 745 | 745 | 723 | 734 | 2,000 |
2020/03/23 | 700 | 700 | 690 | 700 | 1,600 |
2020/03/19 | 705 | 712 | 680 | 706 | 3,600 |
2020/03/18 | 690 | 737 | 690 | 700 | 4,500 |
2020/03/17 | 684 | 686 | 666 | 678 | 4,600 |
2020/03/16 | 626 | 697 | 622 | 697 | 4,000 |
2020/03/13 | 660 | 660 | 600 | 626 | 12,900 |
2020/03/12 | 719 | 719 | 680 | 684 | 12,100 |
2020/03/11 | 750 | 778 | 732 | 732 | 11,900 |
2020/03/10 | 740 | 755 | 718 | 754 | 16,400 |
2020/03/09 | 799 | 799 | 767 | 797 | 3,800 |
2020/03/06 | 879 | 879 | 829 | 829 | 2,000 |
2020/03/05 | 901 | 907 | 872 | 872 | 1,900 |
2020/03/04 | 921 | 921 | 887 | 887 | 7,600 |
2020/03/03 | 937 | 955 | 905 | 921 | 1,500 |
2020/03/02 | 876 | 937 | 876 | 937 | 4,000 |
2020/02/28 | 940 | 971 | 919 | 919 | 6,700 |
2020/02/27 | 1,094 | 1,094 | 1,030 | 1,030 | 900 |
2020/02/26 | 1,037 | 1,039 | 1,037 | 1,039 | 1,100 |
2020/02/25 | 1,032 | 1,122 | 1,032 | 1,060 | 5,400 |
2020/02/21 | 1,102 | 1,119 | 1,102 | 1,119 | 800 |
2020/02/20 | 1,100 | 1,107 | 1,096 | 1,107 | 1,200 |
2020/02/19 | 1,118 | 1,118 | 1,090 | 1,090 | 900 |
2020/02/18 | 1,100 | 1,114 | 1,082 | 1,114 | 6,500 |
2020/02/17 | 1,114 | 1,114 | 1,071 | 1,100 | 3,700 |
2020/02/14 | 1,115 | 1,170 | 1,115 | 1,121 | 2,300 |
2020/02/13 | 1,123 | 1,144 | 1,123 | 1,129 | 2,900 |
2020/02/12 | 1,158 | 1,175 | 1,130 | 1,153 | 9,700 |
2020/02/10 | 1,145 | 1,155 | 1,119 | 1,154 | 8,100 |
2020/02/07 | 1,140 | 1,141 | 1,127 | 1,131 | 900 |
2020/02/06 | 1,149 | 1,149 | 1,133 | 1,147 | 800 |
2020/02/05 | 1,119 | 1,144 | 1,119 | 1,138 | 5,500 |
2020/02/04 | 1,144 | 1,149 | 1,104 | 1,149 | 2,100 |
2020/02/03 | 1,148 | 1,148 | 1,110 | 1,144 | 7,100 |
2020/01/31 | 1,119 | 1,146 | 1,119 | 1,142 | 2,300 |
2020/01/30 | 1,150 | 1,150 | 1,115 | 1,137 | 8,400 |
2020/01/29 | 1,152 | 1,152 | 1,130 | 1,146 | 6,700 |
2020/01/28 | 1,090 | 1,129 | 1,090 | 1,122 | 4,200 |
2020/01/27 | 1,204 | 1,204 | 1,120 | 1,120 | 21,300 |
2020/01/24 | 1,070 | 1,084 | 1,070 | 1,084 | 3,300 |
2020/01/23 | 1,081 | 1,081 | 1,050 | 1,067 | 4,800 |
2020/01/22 | 1,077 | 1,084 | 1,070 | 1,071 | 1,900 |
2020/01/21 | 1,078 | 1,087 | 1,069 | 1,077 | 6,900 |
2020/01/20 | 1,083 | 1,089 | 1,079 | 1,080 | 9,200 |
2020/01/17 | 1,069 | 1,075 | 1,060 | 1,070 | 12,600 |
2020/01/16 | 1,030 | 1,068 | 1,030 | 1,068 | 2,900 |
2020/01/15 | 1,030 | 1,039 | 1,030 | 1,032 | 1,100 |
2020/01/14 | 1,047 | 1,047 | 1,024 | 1,030 | 2,600 |
2020/01/10 | 1,070 | 1,070 | 1,039 | 1,051 | 3,600 |
2020/01/09 | 1,040 | 1,040 | 1,040 | 1,040 | 700 |
2020/01/08 | 1,054 | 1,060 | 1,030 | 1,030 | 3,600 |
2020/01/07 | 1,055 | 1,060 | 1,043 | 1,054 | 2,400 |
2020/01/06 | 1,075 | 1,075 | 1,054 | 1,054 | 4,700 |