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 |
---|---|---|---|---|---|
2023/12/29 | 915 | 932 | 915 | 922 | 4,200 |
2023/12/28 | 908 | 927 | 908 | 920 | 3,900 |
2023/12/27 | 920 | 922 | 901 | 904 | 4,300 |
2023/12/26 | 920 | 920 | 901 | 912 | 8,700 |
2023/12/25 | 944 | 944 | 917 | 924 | 16,000 |
2023/12/22 | 915 | 915 | 912 | 914 | 2,600 |
2023/12/21 | 912 | 912 | 905 | 911 | 9,800 |
2023/12/20 | 903 | 913 | 903 | 911 | 2,400 |
2023/12/19 | 910 | 910 | 908 | 909 | 1,400 |
2023/12/18 | 910 | 910 | 901 | 910 | 4,300 |
2023/12/15 | 901 | 913 | 901 | 908 | 1,300 |
2023/12/14 | 916 | 920 | 909 | 909 | 2,100 |
2023/12/13 | 923 | 926 | 923 | 926 | 800 |
2023/12/12 | 935 | 935 | 935 | 935 | 300 |
2023/12/11 | 960 | 960 | 930 | 934 | 5,700 |
2023/12/08 | 918 | 936 | 918 | 930 | 3,000 |
2023/12/07 | 932 | 932 | 915 | 918 | 3,400 |
2023/12/06 | 937 | 937 | 910 | 930 | 2,600 |
2023/12/05 | 941 | 941 | 928 | 941 | 1,900 |
2023/12/04 | 953 | 953 | 933 | 933 | 4,000 |
2023/12/01 | 956 | 956 | 952 | 955 | 800 |
2023/11/30 | 956 | 958 | 956 | 956 | 400 |
2023/11/29 | 936 | 957 | 936 | 957 | 6,700 |
2023/11/28 | 946 | 950 | 944 | 947 | 1,200 |
2023/11/27 | 965 | 965 | 939 | 953 | 5,200 |
2023/11/24 | 955 | 965 | 955 | 963 | 5,600 |
2023/11/22 | 953 | 964 | 953 | 962 | 2,200 |
2023/11/21 | 953 | 957 | 952 | 952 | 1,900 |
2023/11/20 | 918 | 975 | 918 | 955 | 10,500 |
2023/11/17 | 910 | 932 | 908 | 932 | 2,800 |
2023/11/16 | 910 | 919 | 908 | 909 | 2,300 |
2023/11/15 | 950 | 950 | 910 | 923 | 10,200 |
2023/11/14 | 965 | 966 | 956 | 960 | 3,800 |
2023/11/13 | 950 | 966 | 950 | 955 | 2,700 |
2023/11/10 | 940 | 953 | 938 | 953 | 3,800 |
2023/11/09 | 964 | 964 | 952 | 955 | 4,700 |
2023/11/08 | 972 | 975 | 965 | 965 | 4,900 |
2023/11/07 | 940 | 973 | 940 | 972 | 12,700 |
2023/11/06 | 934 | 947 | 932 | 937 | 6,400 |
2023/11/02 | 927 | 928 | 921 | 927 | 1,900 |
2023/11/01 | 920 | 930 | 920 | 925 | 3,200 |
2023/10/31 | 932 | 935 | 922 | 932 | 2,700 |
2023/10/27 | 931 | 942 | 931 | 932 | 2,500 |
2023/10/26 | 944 | 946 | 934 | 946 | 2,100 |
2023/10/25 | 955 | 955 | 941 | 943 | 9,100 |
2023/10/24 | 924 | 940 | 919 | 940 | 5,600 |
2023/10/23 | 924 | 928 | 918 | 924 | 4,200 |
2023/10/20 | 929 | 934 | 922 | 927 | 3,400 |
2023/10/19 | 928 | 930 | 924 | 929 | 2,300 |
2023/10/18 | 925 | 931 | 919 | 928 | 4,800 |
2023/10/17 | 918 | 925 | 918 | 921 | 1,800 |
2023/10/16 | 910 | 928 | 909 | 920 | 11,900 |
2023/10/13 | 921 | 931 | 916 | 925 | 4,700 |
2023/10/12 | 931 | 937 | 928 | 935 | 1,100 |
2023/10/11 | 943 | 943 | 923 | 937 | 1,800 |
2023/10/10 | 938 | 946 | 931 | 943 | 3,100 |
2023/10/06 | 929 | 943 | 926 | 943 | 1,200 |
2023/10/05 | 919 | 929 | 913 | 929 | 3,500 |
2023/10/04 | 923 | 923 | 906 | 918 | 15,500 |
2023/10/03 | 933 | 945 | 925 | 925 | 6,700 |
2023/10/02 | 948 | 960 | 948 | 955 | 3,700 |
2023/09/29 | 944 | 967 | 937 | 948 | 9,400 |
2023/09/28 | 955 | 972 | 952 | 952 | 4,200 |
2023/09/27 | 960 | 978 | 960 | 978 | 17,600 |
2023/09/26 | 1,004 | 1,004 | 955 | 960 | 30,300 |
2023/09/25 | 1,015 | 1,015 | 980 | 1,004 | 9,600 |
2023/09/22 | 1,002 | 1,019 | 995 | 1,004 | 7,400 |
2023/09/21 | 1,001 | 1,009 | 994 | 1,003 | 6,200 |
2023/09/20 | 1,002 | 1,004 | 995 | 1,002 | 3,500 |
2023/09/19 | 1,002 | 1,005 | 994 | 1,005 | 1,700 |
2023/09/15 | 985 | 1,005 | 985 | 1,004 | 5,600 |
2023/09/14 | 977 | 1,004 | 977 | 995 | 7,800 |
2023/09/13 | 998 | 1,011 | 956 | 984 | 14,200 |
2023/09/12 | 977 | 1,001 | 965 | 1,001 | 16,200 |
2023/09/11 | 1,004 | 1,011 | 964 | 988 | 19,200 |
2023/09/08 | 1,007 | 1,016 | 991 | 1,005 | 5,500 |
2023/09/07 | 1,011 | 1,015 | 996 | 1,007 | 9,900 |
2023/09/06 | 988 | 1,015 | 985 | 1,011 | 22,100 |
2023/09/05 | 968 | 987 | 958 | 983 | 18,900 |
2023/09/04 | 959 | 982 | 958 | 968 | 12,100 |
2023/09/01 | 942 | 954 | 941 | 953 | 3,200 |
2023/08/31 | 939 | 955 | 935 | 949 | 7,800 |
2023/08/30 | 945 | 945 | 932 | 939 | 3,000 |
2023/08/29 | 937 | 943 | 937 | 938 | 1,400 |
2023/08/28 | 924 | 930 | 921 | 927 | 8,300 |
2023/08/25 | 927 | 927 | 919 | 920 | 6,900 |
2023/08/24 | 927 | 934 | 918 | 922 | 7,000 |
2023/08/23 | 920 | 942 | 919 | 926 | 25,100 |
2023/08/22 | 911 | 925 | 909 | 920 | 5,500 |
2023/08/21 | 905 | 920 | 903 | 911 | 6,400 |
2023/08/18 | 907 | 910 | 897 | 905 | 12,000 |
2023/08/17 | 933 | 933 | 899 | 907 | 19,800 |
2023/08/16 | 933 | 939 | 928 | 928 | 16,200 |
2023/08/15 | 920 | 940 | 918 | 930 | 19,700 |
2023/08/14 | 905 | 927 | 905 | 920 | 19,800 |
2023/08/10 | 896 | 917 | 889 | 908 | 39,800 |
2023/08/09 | 920 | 931 | 885 | 887 | 112,500 |
2023/08/08 | 1,020 | 1,033 | 1,006 | 1,010 | 14,000 |
2023/08/07 | 1,012 | 1,019 | 1,003 | 1,019 | 3,100 |
2023/08/04 | 1,007 | 1,015 | 1,004 | 1,010 | 3,200 |
2023/08/03 | 1,021 | 1,021 | 998 | 1,016 | 19,500 |
2023/08/02 | 1,023 | 1,041 | 1,021 | 1,021 | 10,100 |
2023/08/01 | 1,052 | 1,055 | 1,021 | 1,036 | 23,500 |
2023/07/31 | 1,066 | 1,072 | 1,054 | 1,058 | 7,700 |
2023/07/28 | 1,060 | 1,079 | 1,052 | 1,070 | 17,900 |
2023/07/27 | 1,066 | 1,068 | 1,052 | 1,059 | 8,400 |
2023/07/26 | 1,071 | 1,071 | 1,054 | 1,066 | 15,800 |
2023/07/25 | 1,085 | 1,085 | 1,058 | 1,067 | 18,100 |
2023/07/24 | 1,072 | 1,086 | 1,069 | 1,077 | 8,800 |
2023/07/21 | 1,059 | 1,075 | 1,050 | 1,074 | 9,600 |
2023/07/20 | 1,078 | 1,079 | 1,062 | 1,066 | 4,500 |
2023/07/19 | 1,082 | 1,086 | 1,073 | 1,073 | 8,300 |
2023/07/18 | 1,065 | 1,102 | 1,065 | 1,083 | 13,300 |
2023/07/14 | 1,078 | 1,080 | 1,050 | 1,065 | 20,000 |
2023/07/13 | 1,117 | 1,117 | 1,066 | 1,082 | 27,800 |
2023/07/12 | 1,119 | 1,119 | 1,064 | 1,095 | 46,000 |
2023/07/11 | 1,064 | 1,110 | 1,059 | 1,101 | 70,200 |
2023/07/10 | 1,014 | 1,046 | 1,014 | 1,046 | 16,900 |
2023/07/07 | 1,003 | 1,034 | 1,000 | 1,019 | 12,300 |
2023/07/06 | 1,035 | 1,035 | 1,008 | 1,021 | 11,900 |
2023/07/05 | 1,040 | 1,042 | 1,023 | 1,037 | 10,500 |
2023/07/04 | 1,043 | 1,043 | 1,031 | 1,035 | 9,400 |
2023/07/03 | 1,051 | 1,060 | 1,038 | 1,039 | 10,000 |
2023/06/30 | 1,042 | 1,056 | 1,039 | 1,051 | 10,800 |
2023/06/29 | 1,045 | 1,055 | 1,034 | 1,034 | 14,500 |
2023/06/28 | 1,023 | 1,040 | 1,020 | 1,039 | 16,700 |
2023/06/27 | 1,023 | 1,028 | 1,010 | 1,023 | 11,500 |
2023/06/26 | 1,049 | 1,053 | 1,030 | 1,033 | 26,900 |
2023/06/23 | 1,068 | 1,085 | 1,043 | 1,057 | 21,300 |
2023/06/22 | 1,070 | 1,077 | 1,043 | 1,052 | 28,900 |
2023/06/21 | 1,039 | 1,074 | 1,035 | 1,070 | 45,300 |
2023/06/20 | 1,014 | 1,043 | 1,013 | 1,043 | 21,200 |
2023/06/19 | 1,029 | 1,029 | 1,010 | 1,014 | 15,200 |
2023/06/16 | 1,005 | 1,029 | 1,004 | 1,029 | 23,100 |
2023/06/15 | 1,000 | 1,015 | 994 | 1,001 | 11,100 |
2023/06/14 | 1,008 | 1,016 | 999 | 1,001 | 15,300 |
2023/06/13 | 1,016 | 1,020 | 1,006 | 1,006 | 15,200 |
2023/06/12 | 1,015 | 1,017 | 1,004 | 1,016 | 14,000 |
2023/06/09 | 1,006 | 1,013 | 1,000 | 1,013 | 5,700 |
2023/06/08 | 1,010 | 1,010 | 993 | 1,006 | 19,000 |
2023/06/07 | 1,031 | 1,043 | 1,001 | 1,010 | 21,800 |
2023/06/06 | 1,042 | 1,042 | 1,020 | 1,027 | 17,400 |
2023/06/05 | 1,040 | 1,045 | 1,025 | 1,040 | 25,400 |
2023/06/02 | 1,011 | 1,036 | 1,008 | 1,035 | 26,400 |
2023/06/01 | 1,004 | 1,008 | 996 | 1,008 | 8,200 |
2023/05/31 | 985 | 1,009 | 978 | 1,004 | 20,100 |
2023/05/30 | 1,000 | 1,000 | 969 | 984 | 32,000 |
2023/05/29 | 1,006 | 1,006 | 982 | 1,003 | 22,200 |
2023/05/26 | 1,031 | 1,031 | 989 | 1,003 | 49,200 |
2023/05/25 | 1,039 | 1,040 | 1,025 | 1,028 | 23,700 |
2023/05/24 | 1,028 | 1,043 | 1,028 | 1,039 | 13,900 |
2023/05/23 | 1,034 | 1,052 | 1,028 | 1,028 | 26,700 |
2023/05/22 | 1,040 | 1,041 | 1,030 | 1,034 | 10,200 |
2023/05/19 | 1,049 | 1,049 | 1,025 | 1,041 | 17,700 |
2023/05/18 | 1,025 | 1,048 | 1,016 | 1,048 | 38,800 |
2023/05/17 | 1,043 | 1,044 | 1,020 | 1,020 | 53,500 |
2023/05/16 | 1,064 | 1,080 | 1,043 | 1,044 | 26,100 |
2023/05/15 | 1,060 | 1,075 | 1,036 | 1,062 | 37,200 |
2023/05/12 | 1,076 | 1,087 | 1,045 | 1,046 | 73,000 |
2023/05/11 | 1,101 | 1,110 | 1,080 | 1,083 | 58,600 |
2023/05/10 | 1,113 | 1,131 | 1,086 | 1,100 | 176,100 |
2023/05/09 | 1,275 | 1,314 | 1,265 | 1,296 | 114,800 |
2023/05/08 | 1,285 | 1,305 | 1,260 | 1,277 | 64,300 |
2023/05/02 | 1,346 | 1,363 | 1,266 | 1,283 | 161,200 |
2023/05/01 | 1,513 | 1,513 | 1,432 | 1,462 | 87,900 |
2023/04/28 | 1,550 | 1,553 | 1,480 | 1,553 | 69,500 |
2023/04/27 | 1,520 | 1,570 | 1,476 | 1,551 | 61,800 |
2023/04/26 | 1,490 | 1,518 | 1,406 | 1,517 | 82,700 |
2023/04/25 | 1,386 | 1,487 | 1,362 | 1,460 | 80,600 |
2023/04/24 | 1,425 | 1,436 | 1,313 | 1,373 | 88,200 |
2023/04/21 | 1,441 | 1,449 | 1,371 | 1,430 | 54,900 |
2023/04/20 | 1,415 | 1,472 | 1,415 | 1,441 | 57,000 |
2023/04/19 | 1,425 | 1,445 | 1,396 | 1,415 | 40,200 |
2023/04/18 | 1,344 | 1,445 | 1,323 | 1,425 | 87,500 |
2023/04/17 | 1,323 | 1,345 | 1,300 | 1,340 | 9,400 |
2023/04/14 | 1,335 | 1,357 | 1,305 | 1,323 | 25,900 |
2023/04/13 | 1,305 | 1,347 | 1,292 | 1,342 | 18,600 |
2023/04/12 | 1,304 | 1,320 | 1,277 | 1,320 | 9,700 |
2023/04/11 | 1,300 | 1,313 | 1,278 | 1,304 | 13,500 |
2023/04/10 | 1,242 | 1,309 | 1,240 | 1,309 | 13,000 |
2023/04/07 | 1,260 | 1,262 | 1,230 | 1,240 | 12,100 |
2023/04/06 | 1,301 | 1,331 | 1,250 | 1,250 | 18,000 |
2023/04/05 | 1,331 | 1,360 | 1,281 | 1,301 | 38,200 |
2023/04/04 | 1,300 | 1,336 | 1,266 | 1,336 | 43,300 |
2023/04/03 | 1,295 | 1,374 | 1,286 | 1,315 | 64,900 |
2023/03/31 | 1,234 | 1,293 | 1,215 | 1,265 | 62,100 |
2023/03/30 | 1,140 | 1,202 | 1,062 | 1,185 | 49,300 |
2023/03/29 | 1,151 | 1,187 | 1,140 | 1,140 | 20,900 |
2023/03/28 | 1,186 | 1,197 | 1,163 | 1,163 | 19,500 |
2023/03/27 | 1,228 | 1,228 | 1,184 | 1,185 | 15,300 |
2023/03/24 | 1,192 | 1,232 | 1,163 | 1,229 | 27,800 |
2023/03/23 | 1,192 | 1,236 | 1,142 | 1,202 | 59,100 |
2023/03/22 | 1,289 | 1,312 | 1,181 | 1,181 | 58,000 |
2023/03/20 | 1,481 | 1,484 | 1,245 | 1,245 | 155,100 |
2023/03/17 | 1,449 | 1,598 | 1,427 | 1,473 | 128,100 |
2023/03/16 | 1,273 | 1,450 | 1,236 | 1,450 | 115,400 |
2023/03/15 | 1,320 | 1,320 | 1,274 | 1,303 | 64,200 |
2023/03/14 | 1,294 | 1,318 | 1,224 | 1,310 | 138,800 |
2023/03/13 | 1,197 | 1,273 | 1,160 | 1,273 | 27,800 |
2023/03/10 | 1,190 | 1,220 | 1,161 | 1,204 | 26,000 |
2023/03/09 | 1,121 | 1,192 | 1,112 | 1,175 | 18,900 |
2023/03/08 | 1,078 | 1,127 | 1,078 | 1,121 | 18,100 |
2023/03/07 | 1,057 | 1,090 | 1,050 | 1,078 | 13,300 |
2023/03/06 | 1,039 | 1,059 | 1,032 | 1,056 | 8,000 |
2023/03/03 | 1,030 | 1,036 | 1,030 | 1,035 | 2,400 |
2023/03/02 | 1,025 | 1,033 | 1,024 | 1,033 | 3,000 |
2023/03/01 | 1,023 | 1,032 | 1,016 | 1,029 | 8,100 |
2023/02/28 | 1,034 | 1,034 | 1,030 | 1,030 | 1,700 |
2023/02/27 | 1,037 | 1,037 | 1,030 | 1,034 | 7,600 |
2023/02/24 | 1,030 | 1,040 | 1,027 | 1,030 | 7,300 |
2023/02/22 | 1,031 | 1,032 | 1,027 | 1,030 | 5,200 |
2023/02/21 | 1,026 | 1,042 | 1,026 | 1,032 | 4,700 |
2023/02/20 | 1,029 | 1,029 | 1,018 | 1,020 | 2,600 |
2023/02/17 | 1,030 | 1,030 | 1,015 | 1,029 | 5,800 |
2023/02/16 | 1,034 | 1,043 | 1,033 | 1,037 | 3,400 |
2023/02/15 | 1,030 | 1,037 | 1,024 | 1,033 | 3,700 |
2023/02/14 | 1,040 | 1,050 | 1,027 | 1,048 | 13,400 |
2023/02/13 | 1,046 | 1,046 | 1,016 | 1,029 | 11,700 |
2023/02/10 | 1,058 | 1,067 | 1,041 | 1,050 | 10,000 |
2023/02/09 | 1,030 | 1,052 | 1,030 | 1,050 | 8,200 |
2023/02/08 | 1,126 | 1,126 | 1,024 | 1,036 | 36,500 |
2023/02/07 | 1,018 | 1,031 | 1,010 | 1,011 | 7,100 |
2023/02/06 | 984 | 1,017 | 980 | 1,008 | 10,900 |
2023/02/03 | 983 | 983 | 980 | 980 | 1,200 |
2023/02/02 | 982 | 988 | 980 | 982 | 8,300 |
2023/02/01 | 982 | 983 | 980 | 980 | 2,600 |
2023/01/31 | 982 | 982 | 973 | 982 | 1,400 |
2023/01/30 | 979 | 984 | 977 | 984 | 1,600 |
2023/01/27 | 979 | 982 | 977 | 977 | 1,000 |
2023/01/26 | 982 | 982 | 975 | 976 | 1,400 |
2023/01/25 | 982 | 985 | 980 | 982 | 10,900 |
2023/01/24 | 982 | 986 | 980 | 982 | 4,900 |
2023/01/23 | 983 | 983 | 979 | 982 | 3,300 |
2023/01/20 | 982 | 982 | 971 | 979 | 2,600 |
2023/01/19 | 978 | 987 | 978 | 984 | 1,600 |
2023/01/18 | 975 | 982 | 975 | 978 | 1,200 |
2023/01/17 | 987 | 987 | 975 | 975 | 500 |
2023/01/16 | 991 | 991 | 981 | 985 | 600 |
2023/01/13 | 995 | 995 | 991 | 991 | 1,200 |
2023/01/12 | 995 | 995 | 982 | 991 | 2,300 |
2023/01/11 | 976 | 990 | 976 | 981 | 3,700 |
2023/01/10 | 949 | 980 | 949 | 961 | 2,500 |
2023/01/06 | 949 | 949 | 940 | 949 | 2,600 |
2023/01/05 | 968 | 968 | 948 | 948 | 2,300 |
2023/01/04 | 944 | 974 | 944 | 968 | 15,300 |