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
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

このページの先頭へ