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
2021/12/30 969 980 950 950 3,500
2021/12/29 965 992 950 975 8,900
2021/12/28 949 959 937 950 13,000
2021/12/27 955 955 929 942 10,200
2021/12/24 942 952 940 950 7,000
2021/12/23 967 967 938 940 7,700
2021/12/22 975 992 946 970 13,200
2021/12/21 983 1,001 975 975 5,600
2021/12/20 990 990 962 962 4,800
2021/12/17 990 1,011 990 1,010 6,100
2021/12/16 999 1,006 989 990 10,000
2021/12/15 999 999 986 999 1,600
2021/12/14 1,000 1,000 982 982 700
2021/12/13 1,037 1,037 992 999 5,200
2021/12/10 995 1,001 995 999 4,200
2021/12/09 987 998 987 996 400
2021/12/08 1,000 1,000 987 987 4,800
2021/12/07 1,000 1,011 996 1,000 10,300
2021/12/06 1,000 1,000 1,000 1,000 3,000
2021/12/03 999 1,002 989 999 3,500
2021/12/02 989 989 985 985 300
2021/12/01 1,006 1,006 975 982 3,300
2021/11/30 1,030 1,047 998 1,008 3,700
2021/11/29 1,034 1,065 1,025 1,028 4,100
2021/11/26 1,058 1,059 1,052 1,054 1,800
2021/11/25 1,074 1,079 1,056 1,058 5,800
2021/11/24 1,070 1,080 1,063 1,080 3,600
2021/11/22 1,068 1,079 1,051 1,070 5,200
2021/11/19 1,060 1,070 1,052 1,068 3,900
2021/11/18 1,063 1,080 1,048 1,058 5,800
2021/11/17 1,059 1,097 1,025 1,048 5,600
2021/11/16 1,050 1,050 1,047 1,047 600
2021/11/15 1,032 1,060 1,032 1,050 1,600
2021/11/12 1,049 1,074 1,032 1,032 3,600
2021/11/11 1,086 1,086 1,052 1,058 2,100
2021/11/10 1,045 1,056 1,017 1,056 3,100
2021/11/09 1,049 1,053 1,040 1,053 2,700
2021/11/08 1,031 1,049 1,031 1,049 2,600
2021/11/05 1,049 1,049 1,031 1,031 1,300
2021/11/04 1,048 1,048 1,034 1,044 700
2021/11/02 1,013 1,049 1,012 1,049 7,600
2021/11/01 1,045 1,045 1,005 1,006 1,400
2021/10/29 1,000 1,047 1,000 1,037 3,100
2021/10/28 1,027 1,033 1,007 1,021 1,500
2021/10/27 1,000 1,024 1,000 1,016 700
2021/10/25 1,048 1,048 1,003 1,003 4,900
2021/10/22 995 1,019 980 1,019 9,100
2021/10/21 1,009 1,015 988 988 1,900
2021/10/20 990 1,022 990 1,016 5,300
2021/10/19 989 990 976 986 1,300
2021/10/18 994 994 974 974 7,000
2021/10/15 998 1,005 972 990 11,900
2021/10/14 1,020 1,148 1,000 1,000 90,600
2021/10/13 1,000 1,000 998 998 3,200
2021/10/12 1,022 1,022 996 998 500
2021/10/11 1,015 1,022 1,015 1,022 200
2021/10/08 999 1,013 961 1,013 3,000
2021/10/07 1,006 1,010 1,002 1,002 400
2021/10/05 1,018 1,024 1,001 1,024 800
2021/10/04 1,025 1,025 1,024 1,024 600
2021/10/01 1,025 1,026 1,025 1,025 400
2021/09/30 1,030 1,041 969 1,026 3,800
2021/09/29 1,052 1,052 1,022 1,036 800
2021/09/28 1,077 1,080 1,075 1,080 5,900
2021/09/27 1,080 1,080 1,080 1,080 4,100
2021/09/24 1,041 1,050 1,041 1,050 2,800
2021/09/22 1,038 1,054 1,036 1,037 1,200
2021/09/21 1,043 1,049 1,019 1,038 1,100
2021/09/17 1,042 1,052 1,042 1,043 2,200
2021/09/16 1,034 1,055 1,034 1,055 700
2021/09/15 1,035 1,055 1,035 1,055 3,000
2021/09/14 1,047 1,049 1,027 1,049 1,000
2021/09/13 1,031 1,031 1,031 1,031 400
2021/09/10 1,044 1,054 1,044 1,054 2,500
2021/09/09 1,044 1,044 1,014 1,014 2,200
2021/09/08 1,044 1,044 1,044 1,044 500
2021/09/07 1,037 1,037 1,015 1,036 3,600
2021/09/06 1,025 1,038 1,025 1,037 600
2021/09/03 1,020 1,037 1,013 1,013 900
2021/09/02 1,037 1,037 1,017 1,017 400
2021/09/01 1,018 1,038 1,018 1,038 600
2021/08/31 1,049 1,049 1,017 1,018 7,100
2021/08/30 1,035 1,063 1,009 1,044 700
2021/08/27 1,011 1,035 1,010 1,010 2,600
2021/08/26 1,027 1,027 1,011 1,011 200
2021/08/25 1,030 1,030 1,015 1,027 3,700
2021/08/24 1,030 1,030 1,027 1,030 1,000
2021/08/23 1,023 1,037 1,023 1,037 1,500
2021/08/20 1,022 1,030 1,003 1,022 1,900
2021/08/19 1,050 1,050 1,021 1,021 2,100
2021/08/18 1,027 1,066 1,027 1,050 1,500
2021/08/17 1,035 1,058 1,035 1,056 5,600
2021/08/16 1,069 1,069 1,044 1,053 1,700
2021/08/13 1,058 1,065 1,034 1,064 2,600
2021/08/12 1,069 1,069 1,050 1,055 800
2021/08/11 1,038 1,081 1,038 1,039 3,900
2021/08/10 1,062 1,135 1,062 1,117 5,900
2021/08/06 1,059 1,059 1,039 1,059 600
2021/08/05 1,058 1,060 1,038 1,059 700
2021/08/04 1,049 1,058 1,049 1,058 400
2021/08/03 1,051 1,059 1,021 1,049 1,000
2021/08/02 1,060 1,060 1,016 1,050 4,200
2021/07/30 1,061 1,061 1,044 1,059 600
2021/07/29 1,060 1,060 1,054 1,054 3,000
2021/07/28 1,059 1,059 1,055 1,058 4,200
2021/07/27 1,060 1,060 1,042 1,059 1,600
2021/07/26 1,061 1,061 1,060 1,060 9,000
2021/07/21 1,037 1,057 1,015 1,057 2,500
2021/07/20 1,057 1,057 994 1,027 7,300
2021/07/19 1,042 1,050 1,042 1,046 4,000
2021/07/16 1,026 1,041 1,010 1,041 2,100
2021/07/15 1,007 1,031 1,007 1,026 8,800
2021/07/14 1,027 1,027 1,023 1,023 900
2021/07/13 1,027 1,027 1,027 1,027 300
2021/07/09 1,048 1,048 1,024 1,026 14,700
2021/07/08 1,029 1,029 1,029 1,029 400
2021/07/07 1,029 1,029 1,029 1,029 200
2021/07/06 1,051 1,051 1,040 1,040 400
2021/07/05 1,035 1,052 1,022 1,030 1,500
2021/07/02 1,035 1,035 1,035 1,035 100
2021/07/01 1,030 1,030 1,026 1,026 200
2021/06/30 1,040 1,040 1,040 1,040 300
2021/06/29 1,048 1,048 1,048 1,048 100
2021/06/28 1,024 1,029 1,016 1,029 2,300
2021/06/25 1,059 1,059 1,024 1,024 4,700
2021/06/24 1,032 1,039 1,026 1,037 2,700
2021/06/23 1,027 1,052 1,027 1,032 2,200
2021/06/22 1,021 1,027 1,021 1,023 600
2021/06/21 1,025 1,051 1,015 1,039 2,400
2021/06/18 1,028 1,056 1,028 1,028 5,100
2021/06/17 1,023 1,049 1,023 1,028 600
2021/06/16 1,040 1,045 1,026 1,026 1,400
2021/06/15 1,037 1,050 1,037 1,050 600
2021/06/14 1,049 1,050 1,023 1,048 3,100
2021/06/11 1,050 1,050 1,020 1,020 1,700
2021/06/10 1,060 1,060 1,050 1,050 3,600
2021/06/09 1,050 1,052 1,033 1,052 1,300
2021/06/08 1,045 1,045 1,040 1,040 200
2021/06/07 1,060 1,060 1,030 1,042 2,200
2021/06/04 1,030 1,030 1,030 1,030 100
2021/06/03 1,023 1,031 1,023 1,030 900
2021/06/02 1,025 1,026 1,025 1,026 300
2021/06/01 1,003 1,039 1,003 1,008 600
2021/05/28 1,001 1,034 1,001 1,013 900
2021/05/27 1,020 1,020 1,020 1,020 300
2021/05/26 1,021 1,021 1,011 1,011 300
2021/05/25 1,050 1,050 1,021 1,023 5,400
2021/05/24 1,010 1,045 1,010 1,045 3,000
2021/05/21 1,008 1,009 988 1,009 1,200
2021/05/20 1,006 1,007 1,001 1,007 900
2021/05/19 1,005 1,005 1,002 1,002 200
2021/05/18 982 1,013 982 1,005 2,200
2021/05/17 996 1,014 990 990 3,600
2021/05/14 996 996 996 996 100
2021/05/12 996 1,012 996 998 1,100
2021/05/11 1,025 1,029 1,000 1,000 2,700
2021/05/10 1,018 1,028 1,011 1,028 2,800
2021/05/07 1,020 1,029 1,017 1,017 400
2021/05/06 1,016 1,016 1,016 1,016 3,500
2021/04/30 1,038 1,038 1,011 1,016 1,100
2021/04/28 1,016 1,034 1,015 1,034 500
2021/04/27 1,036 1,036 1,017 1,017 400
2021/04/26 1,045 1,045 1,042 1,042 7,600
2021/04/23 1,014 1,015 1,000 1,015 5,000
2021/04/22 1,000 1,019 1,000 1,016 500
2021/04/21 1,006 1,017 999 1,000 3,100
2021/04/20 1,005 1,023 1,005 1,006 3,400
2021/04/19 1,006 1,007 1,001 1,005 2,100
2021/04/16 1,007 1,015 1,001 1,003 1,400
2021/04/15 1,008 1,022 1,006 1,007 1,600
2021/04/14 1,006 1,040 1,006 1,007 5,600
2021/04/13 1,038 1,061 1,035 1,035 8,100
2021/04/12 1,087 1,087 1,068 1,068 600
2021/04/09 1,079 1,090 1,061 1,087 4,900
2021/04/08 1,071 1,081 1,064 1,064 2,800
2021/04/07 1,068 1,072 1,061 1,071 1,300
2021/04/06 1,080 1,089 1,068 1,068 1,200
2021/04/05 1,058 1,075 1,058 1,064 2,200
2021/04/02 1,078 1,079 1,058 1,058 4,200
2021/04/01 1,074 1,075 1,073 1,075 5,400
2021/03/31 1,079 1,090 1,079 1,090 1,400
2021/03/30 1,079 1,100 1,078 1,100 1,500
2021/03/29 1,080 1,080 1,075 1,080 2,800
2021/03/26 1,074 1,080 1,074 1,080 1,100
2021/03/25 1,100 1,100 1,063 1,068 5,400
2021/03/24 1,089 1,089 1,061 1,089 2,400
2021/03/23 1,079 1,085 1,079 1,085 2,400
2021/03/22 1,081 1,098 1,081 1,081 2,200
2021/03/19 1,078 1,083 1,069 1,079 2,100
2021/03/18 1,083 1,095 1,078 1,078 1,300
2021/03/17 1,079 1,090 1,079 1,083 1,300
2021/03/16 1,080 1,098 1,078 1,079 1,600
2021/03/15 1,089 1,117 1,080 1,099 2,100
2021/03/12 1,101 1,101 1,071 1,089 1,300
2021/03/11 1,053 1,088 1,053 1,088 3,500
2021/03/10 1,097 1,097 1,061 1,061 3,100
2021/03/09 1,103 1,103 1,067 1,067 200
2021/03/08 1,097 1,104 1,089 1,103 1,600
2021/03/05 1,061 1,090 1,036 1,089 1,500
2021/03/04 1,062 1,074 1,058 1,074 600
2021/03/03 1,070 1,103 1,069 1,103 7,400
2021/03/02 1,077 1,088 1,077 1,088 1,800
2021/03/01 1,090 1,090 1,060 1,077 1,600
2021/02/26 1,100 1,110 1,100 1,110 900
2021/02/25 1,117 1,117 1,086 1,100 4,400
2021/02/24 1,109 1,109 1,086 1,109 3,200
2021/02/22 1,108 1,133 1,086 1,097 7,700
2021/02/19 1,101 1,104 1,101 1,104 1,600
2021/02/18 1,130 1,160 1,080 1,101 7,000
2021/02/17 1,148 1,148 1,125 1,127 1,200
2021/02/16 1,123 1,149 1,120 1,149 1,600
2021/02/15 1,130 1,130 1,100 1,114 3,000
2021/02/12 1,160 1,165 1,130 1,130 5,500
2021/02/10 1,080 1,189 1,070 1,152 35,800
2021/02/09 1,260 1,300 1,241 1,290 3,700
2021/02/08 1,229 1,290 1,229 1,250 12,100
2021/02/05 1,181 1,201 1,181 1,201 1,100
2021/02/03 1,175 1,205 1,175 1,180 500
2021/02/02 1,157 1,162 1,157 1,162 2,500
2021/02/01 1,223 1,223 1,134 1,157 5,700
2021/01/29 1,200 1,200 1,165 1,169 700
2021/01/28 1,181 1,199 1,181 1,199 800
2021/01/27 1,192 1,199 1,168 1,197 5,100
2021/01/26 1,200 1,200 1,175 1,188 3,500
2021/01/25 1,250 1,250 1,190 1,200 4,500
2021/01/22 1,189 1,193 1,182 1,193 800
2021/01/21 1,169 1,189 1,169 1,174 4,100
2021/01/20 1,184 1,184 1,165 1,165 7,200
2021/01/19 1,197 1,197 1,167 1,184 1,300
2021/01/18 1,183 1,213 1,183 1,187 1,000
2021/01/15 1,184 1,184 1,181 1,183 1,000
2021/01/14 1,184 1,225 1,165 1,189 2,600
2021/01/13 1,209 1,209 1,178 1,186 17,600
2021/01/12 1,225 1,230 1,203 1,206 3,100
2021/01/08 1,232 1,232 1,220 1,225 2,900
2021/01/07 1,225 1,245 1,225 1,225 1,700
2021/01/06 1,231 1,231 1,223 1,224 1,100
2021/01/05 1,225 1,242 1,216 1,240 2,000
2021/01/04 1,215 1,230 1,204 1,228 13,600

このページの先頭へ