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
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

このページの先頭へ