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

インターメスティック(262A)の株価時系列情報

インターメスティック(262A)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
2026/06/15 2,240 2,340 2,229 2,310 277,600
2026/06/12 2,144 2,245 2,111 2,232 221,500
2026/06/11 2,266 2,287 2,139 2,151 278,100
2026/06/10 2,318 2,399 2,189 2,238 408,800
2026/06/09 2,080 2,262 2,070 2,218 613,400
2026/06/08 1,988 2,129 1,982 2,085 511,400
2026/06/05 1,965 2,046 1,960 1,980 427,500
2026/06/04 1,865 1,909 1,848 1,860 197,100
2026/06/03 1,930 1,937 1,845 1,883 309,600
2026/06/02 1,920 1,993 1,900 1,990 319,000
2026/06/01 1,900 1,906 1,852 1,887 165,000
2026/05/29 1,865 1,929 1,865 1,868 176,600
2026/05/28 1,867 1,867 1,837 1,848 146,900
2026/05/27 1,897 1,906 1,852 1,874 163,900
2026/05/26 1,888 1,918 1,866 1,878 158,100
2026/05/25 1,940 1,946 1,830 1,895 222,400
2026/05/22 1,980 2,014 1,926 1,932 167,300
2026/05/21 1,926 1,997 1,914 1,980 199,100
2026/05/20 1,973 1,980 1,881 1,950 195,000
2026/05/19 1,929 1,998 1,918 1,968 424,600
2026/05/18 1,884 1,899 1,807 1,832 343,100
2026/05/15 1,850 1,930 1,848 1,904 352,100
2026/05/14 1,927 1,932 1,836 1,862 673,400
2026/05/13 2,001 2,040 1,887 2,017 953,000
2026/05/12 2,145 2,233 2,125 2,210 446,800
2026/05/11 2,045 2,211 2,039 2,131 303,400
2026/05/08 2,054 2,084 2,027 2,027 188,000
2026/05/07 2,104 2,132 2,053 2,093 178,500
2026/05/01 2,127 2,139 2,101 2,101 87,900
2026/04/30 2,151 2,165 2,088 2,111 119,500
2026/04/28 2,153 2,182 2,125 2,151 184,600
2026/04/27 2,074 2,154 2,025 2,133 201,700
2026/04/24 2,130 2,139 2,057 2,079 137,100
2026/04/23 2,145 2,161 2,109 2,122 169,000
2026/04/22 2,127 2,145 2,100 2,128 81,500
2026/04/21 2,163 2,185 2,118 2,145 110,800
2026/04/20 2,144 2,192 2,109 2,150 156,100
2026/04/17 2,185 2,195 2,128 2,131 108,200
2026/04/16 2,169 2,237 2,169 2,185 145,900
2026/04/15 2,162 2,235 2,151 2,180 197,900
2026/04/14 2,198 2,204 2,063 2,112 360,300
2026/04/13 1,989 2,174 1,976 2,163 446,700
2026/04/10 2,068 2,069 2,002 2,016 125,500
2026/04/09 2,124 2,129 2,045 2,048 157,100
2026/04/08 2,125 2,132 2,071 2,132 216,000
2026/04/07 2,010 2,120 2,010 2,095 551,200
2026/04/06 1,900 1,972 1,900 1,972 131,800
2026/04/03 1,907 1,915 1,887 1,894 94,900
2026/03/27 2,015 2,028 1,977 1,999 136,800
2026/03/26 2,003 2,034 1,995 2,015 97,400
2026/03/25 1,985 2,009 1,974 2,009 148,900
2026/03/24 1,936 1,994 1,920 1,957 200,300
2026/03/23 1,960 1,964 1,896 1,896 239,800
2026/03/19 2,030 2,060 1,990 1,996 106,400
2026/03/18 2,025 2,068 1,990 2,068 147,700
2026/03/17 2,008 2,034 1,988 2,009 147,600
2026/03/16 2,045 2,084 1,991 2,000 230,700
2026/03/13 1,972 2,075 1,970 2,045 381,100
2026/03/12 1,985 2,034 1,956 1,977 296,400
2026/03/11 1,916 2,010 1,890 1,980 252,000
2026/03/10 1,891 1,919 1,830 1,915 243,100
2026/03/09 1,801 1,859 1,770 1,854 304,300
2026/03/06 1,831 1,916 1,820 1,908 486,200
2026/03/05 1,763 1,834 1,755 1,796 263,100
2026/03/04 1,738 1,762 1,676 1,696 399,100
2026/03/03 1,861 1,893 1,780 1,783 363,900
2026/03/02 1,902 1,907 1,845 1,858 225,700
2026/02/27 1,930 1,968 1,908 1,916 172,700
2026/02/26 1,950 1,963 1,921 1,923 100,100
2026/02/25 1,909 1,950 1,904 1,937 160,400
2026/02/24 1,928 1,960 1,895 1,923 192,800
2026/02/20 1,929 1,931 1,902 1,909 147,500
2026/02/19 1,950 1,957 1,887 1,930 227,600
2026/02/18 1,988 2,009 1,908 1,964 300,300
2026/02/17 2,019 2,118 1,967 1,977 555,600
2026/02/16 1,862 2,052 1,830 1,994 1,009,300
2026/02/13 1,970 1,970 1,860 1,860 353,000
2026/02/12 1,997 2,027 1,972 1,976 297,800
2026/02/10 1,919 1,997 1,916 1,988 251,800
2026/02/09 1,940 1,944 1,896 1,915 215,000
2026/02/06 1,900 1,926 1,863 1,926 315,200
2026/02/05 1,836 1,868 1,827 1,857 149,600
2026/02/04 1,820 1,863 1,816 1,835 176,300
2026/02/03 1,805 1,839 1,798 1,822 159,600
2026/02/02 1,801 1,864 1,795 1,802 232,900
2026/01/30 1,742 1,804 1,738 1,790 158,900
2026/01/29 1,760 1,762 1,732 1,744 202,600
2026/01/28 1,795 1,795 1,770 1,774 188,200
2026/01/27 1,828 1,829 1,795 1,795 193,700
2026/01/26 1,817 1,840 1,806 1,829 251,200
2026/01/23 1,803 1,829 1,801 1,817 130,000
2026/01/22 1,840 1,843 1,803 1,810 195,700
2026/01/21 1,865 1,865 1,830 1,840 199,700
2026/01/20 1,884 1,887 1,865 1,880 161,600
2026/01/19 1,903 1,905 1,870 1,900 161,000
2026/01/16 1,898 1,906 1,876 1,899 196,700
2026/01/15 1,866 1,922 1,858 1,915 213,800
2026/01/14 1,868 1,887 1,862 1,871 242,200
2026/01/13 1,919 1,919 1,856 1,858 281,700
2026/01/09 1,896 1,903 1,887 1,893 206,900
2026/01/08 1,890 1,914 1,888 1,896 149,400
2026/01/07 1,877 1,910 1,867 1,898 162,100
2026/01/06 1,920 1,932 1,874 1,876 304,900
2026/01/05 1,955 1,966 1,920 1,922 217,400
2025/12/30 1,968 1,981 1,950 1,954 99,400
2025/12/29 1,972 1,972 1,944 1,950 188,500
2025/12/26 1,986 1,997 1,986 1,990 143,900
2025/12/25 1,997 1,997 1,976 1,986 156,900
2025/12/24 2,004 2,012 1,988 1,990 87,500
2025/12/23 1,985 2,020 1,983 2,005 189,200
2025/12/22 2,000 2,000 1,962 1,988 227,400
2025/12/19 1,990 2,016 1,989 1,989 183,700
2025/12/18 1,981 1,995 1,968 1,990 150,500
2025/12/17 1,977 2,009 1,971 1,998 166,000
2025/12/16 2,020 2,022 1,990 1,992 194,200
2025/12/15 1,965 2,020 1,961 2,014 149,900
2025/12/12 1,954 2,011 1,954 1,988 202,600
2025/12/11 1,975 1,997 1,933 1,965 289,400
2025/12/10 1,982 1,984 1,933 1,969 394,200
2025/12/09 1,989 2,000 1,958 1,985 205,700
2025/12/08 1,989 2,003 1,950 1,977 396,100
2025/12/05 2,025 2,033 1,985 2,010 234,800
2025/12/04 2,005 2,028 1,957 2,018 204,700
2025/12/03 2,005 2,029 1,999 2,014 236,900
2025/12/02 2,046 2,060 2,007 2,009 201,900
2025/12/01 2,044 2,081 2,041 2,046 181,200
2025/11/28 2,099 2,099 2,042 2,044 132,000
2025/11/27 2,032 2,128 2,016 2,071 262,300
2025/11/26 2,002 2,025 1,968 2,025 304,600
2025/11/25 2,068 2,068 1,975 1,989 199,100
2025/11/21 1,950 2,071 1,950 2,066 218,000
2025/11/20 1,951 2,002 1,948 1,963 148,100
2025/11/19 2,016 2,032 1,950 1,950 222,700
2025/11/18 1,953 2,049 1,945 2,035 222,900
2025/11/17 2,051 2,057 1,967 2,003 229,900
2025/11/14 2,104 2,127 2,010 2,017 247,300
2025/11/13 2,096 2,138 2,080 2,120 140,200
2025/11/12 2,056 2,099 2,024 2,071 371,100
2025/11/11 2,061 2,073 2,014 2,039 395,700
2025/11/10 2,145 2,150 2,030 2,032 459,200
2025/11/07 2,131 2,154 2,119 2,140 125,000
2025/11/06 2,193 2,219 2,127 2,127 165,900
2025/11/05 2,235 2,271 2,135 2,190 181,200
2025/11/04 2,159 2,274 2,152 2,251 172,100
2025/10/31 2,176 2,217 2,162 2,182 132,600
2025/10/30 2,226 2,237 2,178 2,182 193,200
2025/10/29 2,320 2,343 2,222 2,233 175,500
2025/10/28 2,350 2,360 2,304 2,326 157,100
2025/10/27 2,340 2,373 2,340 2,362 98,100
2025/10/24 2,399 2,399 2,304 2,328 99,000
2025/10/23 2,401 2,405 2,363 2,373 80,000
2025/10/22 2,445 2,478 2,401 2,406 154,600
2025/10/21 2,378 2,476 2,361 2,474 174,100
2025/10/20 2,353 2,370 2,332 2,364 135,000
2025/10/17 2,300 2,324 2,284 2,303 140,600
2025/10/16 2,351 2,358 2,302 2,309 120,900
2025/10/15 2,378 2,398 2,340 2,343 133,900
2025/10/14 2,400 2,450 2,359 2,368 166,500
2025/10/10 2,450 2,481 2,440 2,446 147,900
2025/10/09 2,443 2,482 2,421 2,468 197,400
2025/10/08 2,404 2,474 2,401 2,410 207,000
2025/10/07 2,501 2,510 2,398 2,416 582,100
2025/10/06 2,650 2,689 2,558 2,601 213,500
2025/10/03 2,530 2,634 2,530 2,634 234,500
2025/10/02 2,708 2,715 2,496 2,498 315,700
2025/10/01 2,744 2,762 2,660 2,726 212,100
2025/09/30 2,735 2,845 2,735 2,768 148,900
2025/09/29 2,772 2,842 2,731 2,771 167,900
2025/09/26 2,750 2,785 2,724 2,772 108,700
2025/09/25 2,779 2,790 2,747 2,752 122,700
2025/09/24 2,802 2,814 2,742 2,780 207,300
2025/09/22 2,905 2,920 2,802 2,814 151,300
2025/09/19 2,925 2,940 2,801 2,883 273,800
2025/09/18 2,915 2,940 2,866 2,887 267,000
2025/09/17 2,950 2,951 2,858 2,865 333,000
2025/09/16 3,040 3,040 2,935 2,980 183,000
2025/09/12 2,965 3,015 2,928 2,999 200,000
2025/09/11 3,000 3,025 2,923 2,973 229,200
2025/09/10 2,941 3,015 2,928 2,999 230,900
2025/09/09 2,999 3,070 2,924 2,941 351,700
2025/09/08 2,935 3,045 2,891 3,035 443,800
2025/09/05 3,160 3,170 2,966 2,985 917,400
2025/09/04 2,955 3,200 2,920 3,120 1,357,900
2025/09/03 2,914 3,115 2,849 3,025 2,520,000
2025/09/02 2,590 2,620 2,560 2,614 263,500
2025/09/01 2,635 2,702 2,587 2,617 281,900
2025/08/29 2,639 2,680 2,624 2,637 122,000
2025/08/28 2,666 2,696 2,649 2,673 136,100
2025/08/27 2,685 2,710 2,620 2,651 215,300
2025/08/26 2,680 2,693 2,613 2,664 210,100
2025/08/25 2,690 2,730 2,652 2,713 173,000
2025/08/22 2,712 2,721 2,661 2,684 194,000
2025/08/21 2,665 2,778 2,653 2,760 372,700
2025/08/20 2,593 2,700 2,567 2,653 326,000
2025/08/19 2,658 2,704 2,615 2,628 220,300
2025/08/18 2,588 2,675 2,579 2,620 265,600
2025/08/15 2,587 2,615 2,534 2,567 295,800
2025/08/14 2,590 2,642 2,533 2,575 289,400
2025/08/13 2,597 2,666 2,549 2,583 332,600
2025/08/12 2,497 2,584 2,449 2,583 741,500

このページの先頭へ