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
2026/03/27 1,311 1,325 1,281 1,290 47,200
2026/03/26 1,324 1,335 1,312 1,323 14,000
2026/03/25 1,314 1,327 1,308 1,323 13,600
2026/03/24 1,320 1,320 1,300 1,303 10,000
2026/03/23 1,325 1,325 1,299 1,308 23,400
2026/03/19 1,335 1,338 1,321 1,321 12,100
2026/03/18 1,327 1,343 1,319 1,336 14,500
2026/03/17 1,325 1,331 1,310 1,310 9,700
2026/03/16 1,322 1,338 1,308 1,328 19,100
2026/03/13 1,322 1,322 1,300 1,320 9,800
2026/03/12 1,336 1,337 1,300 1,314 20,900
2026/03/11 1,342 1,345 1,323 1,329 10,500
2026/03/10 1,328 1,345 1,311 1,331 11,700
2026/03/09 1,300 1,340 1,295 1,328 18,700
2026/03/06 1,322 1,328 1,302 1,312 8,700
2026/03/05 1,302 1,327 1,300 1,310 17,400
2026/03/04 1,300 1,300 1,252 1,293 42,500
2026/03/03 1,338 1,338 1,303 1,318 27,500
2026/03/02 1,330 1,353 1,322 1,338 23,800
2026/02/27 1,317 1,348 1,299 1,335 17,600
2026/02/26 1,297 1,319 1,297 1,297 13,400
2026/02/25 1,301 1,308 1,282 1,292 18,700
2026/02/24 1,298 1,329 1,285 1,314 21,900
2026/02/20 1,276 1,293 1,271 1,278 5,700
2026/02/19 1,271 1,295 1,271 1,274 11,100
2026/02/18 1,285 1,288 1,268 1,272 7,500
2026/02/17 1,270 1,285 1,261 1,279 10,200
2026/02/16 1,260 1,272 1,251 1,269 12,200
2026/02/13 1,272 1,272 1,243 1,250 9,100
2026/02/12 1,274 1,275 1,252 1,258 14,900
2026/02/10 1,248 1,263 1,235 1,244 13,300
2026/02/09 1,258 1,258 1,238 1,239 6,700
2026/02/06 1,235 1,250 1,229 1,235 7,000
2026/02/05 1,231 1,241 1,228 1,235 4,000
2026/02/04 1,231 1,235 1,220 1,235 7,800
2026/02/03 1,222 1,229 1,210 1,222 5,600
2026/02/02 1,233 1,233 1,212 1,221 10,900
2026/01/30 1,237 1,237 1,213 1,219 6,200
2026/01/29 1,226 1,247 1,202 1,237 11,100
2026/01/28 1,221 1,237 1,201 1,236 11,400
2026/01/27 1,268 1,272 1,220 1,220 29,700
2026/01/26 1,279 1,280 1,267 1,267 13,300
2026/01/23 1,270 1,277 1,261 1,277 9,700
2026/01/22 1,273 1,275 1,262 1,270 5,400
2026/01/21 1,262 1,268 1,255 1,261 7,300
2026/01/20 1,275 1,275 1,260 1,262 8,100
2026/01/19 1,254 1,273 1,244 1,263 12,100
2026/01/16 1,243 1,248 1,238 1,243 3,500
2026/01/15 1,232 1,243 1,232 1,234 5,500
2026/01/14 1,230 1,245 1,230 1,232 7,400
2026/01/13 1,242 1,248 1,225 1,230 17,400
2026/01/09 1,233 1,233 1,224 1,225 5,400
2026/01/08 1,219 1,233 1,219 1,221 7,100
2026/01/07 1,197 1,220 1,196 1,216 16,100
2026/01/06 1,200 1,200 1,194 1,196 12,500
2026/01/05 1,199 1,203 1,186 1,192 19,800

このページの先頭へ