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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,894 | 1,940 | 1,888 | 1,930 | 863,700 |
| 2025/07/29 | 1,937 | 1,940 | 1,906 | 1,912 | 201,300 |
| 2025/07/28 | 1,950 | 1,964 | 1,926 | 1,952 | 264,500 |
| 2025/07/25 | 1,918 | 1,944 | 1,900 | 1,927 | 211,900 |
| 2025/07/24 | 1,891 | 1,931 | 1,889 | 1,918 | 201,200 |
| 2025/07/23 | 1,930 | 1,938 | 1,887 | 1,888 | 297,200 |
| 2025/07/22 | 1,936 | 1,945 | 1,900 | 1,919 | 173,500 |
| 2025/07/18 | 1,962 | 1,966 | 1,892 | 1,896 | 280,400 |
| 2025/07/17 | 1,890 | 1,940 | 1,890 | 1,938 | 262,700 |
| 2025/07/16 | 1,916 | 1,918 | 1,883 | 1,883 | 268,600 |
| 2025/07/15 | 1,913 | 1,944 | 1,913 | 1,913 | 282,700 |
| 2025/07/14 | 1,926 | 1,955 | 1,897 | 1,912 | 465,200 |
| 2025/07/11 | 1,945 | 2,005 | 1,928 | 1,936 | 575,500 |
| 2025/07/10 | 1,912 | 1,954 | 1,910 | 1,950 | 529,700 |
| 2025/07/09 | 1,840 | 1,931 | 1,837 | 1,912 | 802,600 |
| 2025/07/08 | 1,721 | 1,840 | 1,721 | 1,821 | 746,300 |
| 2025/07/07 | 1,751 | 1,805 | 1,706 | 1,761 | 687,100 |
| 2025/07/04 | 1,655 | 1,656 | 1,629 | 1,631 | 136,600 |
| 2025/07/03 | 1,665 | 1,669 | 1,621 | 1,636 | 297,500 |
| 2025/07/02 | 1,629 | 1,685 | 1,625 | 1,665 | 360,600 |
| 2025/07/01 | 1,684 | 1,694 | 1,629 | 1,631 | 450,600 |
| 2025/06/30 | 1,766 | 1,774 | 1,700 | 1,707 | 378,100 |
| 2025/06/27 | 1,759 | 1,781 | 1,710 | 1,752 | 362,700 |
| 2025/06/26 | 1,702 | 1,751 | 1,660 | 1,733 | 730,300 |
| 2025/06/25 | 1,663 | 1,724 | 1,652 | 1,717 | 535,300 |
| 2025/06/24 | 1,636 | 1,654 | 1,626 | 1,631 | 290,800 |
| 2025/06/23 | 1,653 | 1,662 | 1,636 | 1,644 | 209,500 |
| 2025/06/20 | 1,675 | 1,686 | 1,650 | 1,674 | 325,500 |
| 2025/06/19 | 1,680 | 1,757 | 1,665 | 1,674 | 395,900 |
| 2025/06/18 | 1,674 | 1,716 | 1,670 | 1,670 | 276,600 |
| 2025/06/17 | 1,672 | 1,695 | 1,666 | 1,674 | 203,600 |
| 2025/06/16 | 1,682 | 1,682 | 1,635 | 1,662 | 312,400 |
| 2025/06/13 | 1,721 | 1,725 | 1,682 | 1,682 | 357,100 |
| 2025/06/12 | 1,775 | 1,775 | 1,717 | 1,717 | 263,000 |
| 2025/06/11 | 1,766 | 1,796 | 1,752 | 1,775 | 276,500 |
| 2025/06/10 | 1,808 | 1,835 | 1,744 | 1,758 | 519,200 |
| 2025/06/09 | 1,845 | 1,850 | 1,795 | 1,808 | 384,300 |
| 2025/06/06 | 1,920 | 1,944 | 1,824 | 1,831 | 713,700 |
| 2025/06/05 | 2,089 | 2,134 | 2,037 | 2,060 | 223,000 |
| 2025/06/04 | 2,031 | 2,103 | 2,026 | 2,069 | 384,900 |
| 2025/06/03 | 2,018 | 2,088 | 2,009 | 2,035 | 499,000 |
| 2025/06/02 | 2,007 | 2,028 | 1,994 | 1,998 | 299,200 |
| 2025/05/30 | 2,047 | 2,097 | 2,013 | 2,015 | 328,600 |
| 2025/05/29 | 2,060 | 2,102 | 2,050 | 2,097 | 140,600 |
| 2025/05/28 | 2,084 | 2,097 | 2,056 | 2,056 | 116,800 |
| 2025/05/27 | 2,046 | 2,088 | 2,046 | 2,073 | 148,100 |
| 2025/05/26 | 2,020 | 2,071 | 1,987 | 2,058 | 235,800 |
| 2025/05/23 | 2,035 | 2,085 | 1,986 | 2,011 | 357,900 |
| 2025/05/22 | 2,071 | 2,130 | 2,040 | 2,055 | 336,100 |
| 2025/05/21 | 2,147 | 2,219 | 2,122 | 2,181 | 269,600 |
| 2025/05/20 | 2,190 | 2,207 | 2,129 | 2,171 | 419,400 |
| 2025/05/19 | 2,200 | 2,264 | 2,191 | 2,199 | 270,200 |
| 2025/05/16 | 2,212 | 2,237 | 2,169 | 2,188 | 357,700 |
| 2025/05/15 | 2,240 | 2,291 | 2,167 | 2,209 | 388,400 |
| 2025/05/14 | 2,235 | 2,325 | 2,216 | 2,269 | 408,100 |
| 2025/05/13 | 2,300 | 2,350 | 2,199 | 2,208 | 725,900 |
| 2025/05/12 | 2,239 | 2,373 | 2,218 | 2,310 | 1,770,900 |
| 2025/05/09 | 2,070 | 2,199 | 2,013 | 2,199 | 1,760,500 |
| 2025/05/08 | 1,798 | 1,812 | 1,788 | 1,799 | 633,800 |
| 2025/05/07 | 1,740 | 1,788 | 1,727 | 1,780 | 544,700 |
| 2025/05/02 | 1,697 | 1,735 | 1,693 | 1,722 | 265,100 |
| 2025/05/01 | 1,644 | 1,716 | 1,640 | 1,698 | 321,200 |
| 2025/04/30 | 1,635 | 1,667 | 1,617 | 1,659 | 295,800 |
| 2025/04/28 | 1,646 | 1,646 | 1,603 | 1,603 | 574,900 |
| 2025/04/25 | 1,648 | 1,677 | 1,611 | 1,615 | 203,900 |
| 2025/04/24 | 1,660 | 1,672 | 1,613 | 1,639 | 327,800 |
| 2025/04/23 | 1,639 | 1,658 | 1,606 | 1,649 | 218,500 |
| 2025/04/22 | 1,562 | 1,633 | 1,561 | 1,614 | 253,800 |
| 2025/04/21 | 1,560 | 1,619 | 1,555 | 1,583 | 372,500 |
| 2025/04/18 | 1,505 | 1,569 | 1,495 | 1,567 | 268,300 |
| 2025/04/17 | 1,480 | 1,509 | 1,475 | 1,496 | 248,900 |
| 2025/04/16 | 1,490 | 1,516 | 1,471 | 1,480 | 224,300 |
| 2025/04/15 | 1,481 | 1,515 | 1,465 | 1,479 | 354,300 |
| 2025/04/14 | 1,487 | 1,537 | 1,470 | 1,510 | 383,100 |
| 2025/04/11 | 1,479 | 1,497 | 1,435 | 1,457 | 298,300 |
| 2025/04/10 | 1,520 | 1,525 | 1,468 | 1,507 | 435,000 |
| 2025/04/09 | 1,438 | 1,446 | 1,368 | 1,421 | 479,200 |
| 2025/04/08 | 1,440 | 1,488 | 1,440 | 1,485 | 376,300 |
| 2025/04/07 | 1,341 | 1,379 | 1,288 | 1,360 | 907,800 |
| 2025/04/04 | 1,526 | 1,535 | 1,461 | 1,501 | 489,300 |
| 2025/04/03 | 1,500 | 1,560 | 1,497 | 1,560 | 337,700 |
| 2025/04/02 | 1,595 | 1,605 | 1,558 | 1,569 | 405,600 |
| 2025/04/01 | 1,685 | 1,685 | 1,547 | 1,559 | 706,700 |
| 2025/03/31 | 1,683 | 1,730 | 1,678 | 1,698 | 449,700 |
| 2025/03/28 | 1,740 | 1,743 | 1,703 | 1,711 | 246,500 |
| 2025/03/27 | 1,728 | 1,766 | 1,723 | 1,748 | 283,800 |
| 2025/03/26 | 1,751 | 1,763 | 1,716 | 1,749 | 291,100 |
| 2025/03/25 | 1,692 | 1,792 | 1,676 | 1,770 | 660,200 |
| 2025/03/24 | 1,700 | 1,701 | 1,651 | 1,658 | 202,800 |
| 2025/03/21 | 1,709 | 1,720 | 1,675 | 1,700 | 263,500 |
| 2025/03/19 | 1,729 | 1,744 | 1,683 | 1,687 | 440,400 |
| 2025/03/18 | 1,724 | 1,769 | 1,713 | 1,769 | 275,900 |
| 2025/03/17 | 1,769 | 1,792 | 1,717 | 1,729 | 357,400 |
| 2025/03/14 | 1,744 | 1,774 | 1,704 | 1,761 | 431,200 |
| 2025/03/13 | 1,666 | 1,704 | 1,647 | 1,694 | 360,800 |
| 2025/03/12 | 1,621 | 1,694 | 1,621 | 1,669 | 441,200 |
| 2025/03/11 | 1,659 | 1,670 | 1,616 | 1,623 | 443,400 |
| 2025/03/10 | 1,666 | 1,744 | 1,665 | 1,699 | 524,600 |
| 2025/03/07 | 1,734 | 1,756 | 1,641 | 1,650 | 579,400 |
| 2025/03/06 | 1,706 | 1,709 | 1,617 | 1,697 | 668,800 |
| 2025/03/05 | 1,615 | 1,716 | 1,594 | 1,703 | 571,700 |
| 2025/03/04 | 1,640 | 1,675 | 1,608 | 1,625 | 409,500 |
| 2025/03/03 | 1,631 | 1,665 | 1,622 | 1,665 | 346,800 |
| 2025/02/28 | 1,661 | 1,665 | 1,606 | 1,655 | 812,000 |
| 2025/02/27 | 1,710 | 1,720 | 1,659 | 1,692 | 788,300 |
| 2025/02/26 | 1,771 | 1,778 | 1,697 | 1,725 | 576,100 |
| 2025/02/25 | 1,790 | 1,816 | 1,760 | 1,801 | 417,900 |
| 2025/02/21 | 1,874 | 1,888 | 1,797 | 1,805 | 382,200 |
| 2025/02/20 | 1,871 | 1,877 | 1,826 | 1,844 | 390,500 |
| 2025/02/19 | 1,951 | 1,959 | 1,875 | 1,884 | 469,500 |
| 2025/02/18 | 1,930 | 2,018 | 1,860 | 1,974 | 721,700 |
| 2025/02/17 | 1,870 | 1,990 | 1,859 | 1,958 | 1,180,100 |
| 2025/02/14 | 2,175 | 2,182 | 2,073 | 2,090 | 311,900 |
| 2025/02/13 | 2,170 | 2,190 | 2,141 | 2,161 | 292,900 |
| 2025/02/12 | 2,083 | 2,154 | 2,076 | 2,153 | 389,700 |
| 2025/02/10 | 2,092 | 2,092 | 2,002 | 2,083 | 788,700 |
| 2025/02/07 | 2,319 | 2,321 | 2,123 | 2,127 | 1,006,100 |
| 2025/02/06 | 2,460 | 2,501 | 2,404 | 2,466 | 108,600 |
| 2025/02/05 | 2,499 | 2,499 | 2,432 | 2,443 | 59,200 |
| 2025/02/04 | 2,495 | 2,518 | 2,455 | 2,472 | 80,500 |
| 2025/02/03 | 2,560 | 2,570 | 2,496 | 2,505 | 114,400 |
| 2025/01/31 | 2,477 | 2,573 | 2,445 | 2,549 | 208,900 |
| 2025/01/30 | 2,442 | 2,454 | 2,399 | 2,428 | 104,800 |
| 2025/01/29 | 2,390 | 2,465 | 2,385 | 2,433 | 182,300 |
| 2025/01/28 | 2,350 | 2,396 | 2,325 | 2,396 | 189,600 |
| 2025/01/27 | 2,470 | 2,491 | 2,351 | 2,360 | 371,300 |
| 2025/01/24 | 2,478 | 2,495 | 2,451 | 2,468 | 89,300 |
| 2025/01/23 | 2,468 | 2,469 | 2,417 | 2,448 | 135,900 |
| 2025/01/22 | 2,500 | 2,524 | 2,451 | 2,506 | 106,900 |
| 2025/01/21 | 2,536 | 2,575 | 2,484 | 2,496 | 99,500 |
| 2025/01/20 | 2,479 | 2,587 | 2,470 | 2,564 | 245,300 |
| 2025/01/17 | 2,448 | 2,466 | 2,365 | 2,444 | 172,100 |
| 2025/01/16 | 2,489 | 2,531 | 2,434 | 2,453 | 178,200 |
| 2025/01/15 | 2,422 | 2,459 | 2,391 | 2,439 | 170,700 |
| 2025/01/14 | 2,457 | 2,491 | 2,420 | 2,432 | 173,900 |
| 2025/01/10 | 2,567 | 2,576 | 2,469 | 2,507 | 205,600 |
| 2025/01/09 | 2,565 | 2,608 | 2,508 | 2,599 | 172,800 |
| 2025/01/08 | 2,581 | 2,615 | 2,438 | 2,575 | 732,000 |
| 2025/01/07 | 2,725 | 2,776 | 2,693 | 2,723 | 148,000 |
| 2025/01/06 | 2,601 | 2,753 | 2,601 | 2,725 | 356,200 |
| 2024/12/30 | 2,571 | 2,670 | 2,563 | 2,588 | 250,900 |
| 2024/12/27 | 2,467 | 2,570 | 2,441 | 2,568 | 154,200 |
| 2024/12/26 | 2,530 | 2,590 | 2,468 | 2,468 | 189,600 |
| 2024/12/25 | 2,469 | 2,522 | 2,441 | 2,522 | 220,500 |
| 2024/12/24 | 2,543 | 2,573 | 2,443 | 2,449 | 280,800 |
| 2024/12/23 | 2,549 | 2,559 | 2,467 | 2,507 | 290,300 |
| 2024/12/20 | 2,623 | 2,661 | 2,533 | 2,544 | 237,200 |
| 2024/12/19 | 2,630 | 2,680 | 2,614 | 2,660 | 215,600 |
| 2024/12/18 | 2,626 | 2,668 | 2,572 | 2,667 | 185,200 |
| 2024/12/17 | 2,543 | 2,675 | 2,530 | 2,603 | 377,300 |
| 2024/12/16 | 2,600 | 2,612 | 2,521 | 2,569 | 344,700 |
| 2024/12/13 | 2,676 | 2,707 | 2,570 | 2,601 | 345,400 |
| 2024/12/12 | 2,715 | 2,762 | 2,679 | 2,726 | 255,700 |
| 2024/12/11 | 2,637 | 2,703 | 2,597 | 2,703 | 337,600 |
| 2024/12/10 | 2,608 | 2,671 | 2,569 | 2,667 | 325,100 |
| 2024/12/09 | 2,716 | 2,777 | 2,624 | 2,658 | 441,600 |
| 2024/12/06 | 2,635 | 2,810 | 2,608 | 2,680 | 1,435,800 |
| 2024/12/05 | 2,435 | 2,518 | 2,380 | 2,518 | 420,700 |
| 2024/12/04 | 2,470 | 2,540 | 2,421 | 2,440 | 369,000 |
| 2024/12/03 | 2,481 | 2,513 | 2,414 | 2,440 | 401,800 |
| 2024/12/02 | 2,450 | 2,510 | 2,426 | 2,489 | 379,500 |
| 2024/11/29 | 2,453 | 2,530 | 2,379 | 2,454 | 735,700 |
| 2024/11/28 | 2,538 | 2,679 | 2,500 | 2,502 | 1,644,900 |
| 2024/11/27 | 2,652 | 2,652 | 2,517 | 2,603 | 367,600 |
| 2024/11/26 | 2,619 | 2,673 | 2,579 | 2,626 | 276,000 |
| 2024/11/25 | 2,515 | 2,733 | 2,509 | 2,665 | 668,600 |
| 2024/11/22 | 2,463 | 2,565 | 2,463 | 2,545 | 262,000 |
| 2024/11/21 | 2,529 | 2,546 | 2,460 | 2,488 | 343,500 |
| 2024/11/20 | 2,632 | 2,650 | 2,528 | 2,565 | 334,500 |
| 2024/11/19 | 2,506 | 2,673 | 2,506 | 2,646 | 507,600 |
| 2024/11/18 | 2,547 | 2,594 | 2,445 | 2,503 | 532,800 |
| 2024/11/15 | 2,520 | 2,560 | 2,453 | 2,547 | 444,100 |
| 2024/11/14 | 2,429 | 2,537 | 2,376 | 2,537 | 779,900 |
| 2024/11/13 | 2,195 | 2,442 | 2,100 | 2,405 | 1,975,500 |
| 2024/11/12 | 2,296 | 2,365 | 2,230 | 2,267 | 677,700 |
| 2024/11/11 | 2,260 | 2,337 | 2,222 | 2,289 | 555,500 |
| 2024/11/08 | 2,220 | 2,295 | 2,215 | 2,295 | 848,100 |
| 2024/11/07 | 2,189 | 2,219 | 2,080 | 2,140 | 757,300 |
| 2024/11/06 | 2,064 | 2,188 | 2,064 | 2,171 | 473,800 |
| 2024/11/05 | 2,110 | 2,118 | 2,038 | 2,050 | 227,900 |
| 2024/11/01 | 2,006 | 2,113 | 2,000 | 2,091 | 431,500 |
| 2024/10/31 | 2,033 | 2,076 | 1,993 | 2,042 | 352,400 |
| 2024/10/30 | 1,944 | 2,034 | 1,934 | 2,028 | 467,300 |
| 2024/10/29 | 1,985 | 2,051 | 1,908 | 1,923 | 645,200 |
| 2024/10/28 | 1,958 | 2,055 | 1,921 | 1,975 | 562,800 |
| 2024/10/25 | 1,922 | 1,992 | 1,880 | 1,958 | 895,600 |
| 2024/10/24 | 1,969 | 2,062 | 1,915 | 1,938 | 1,140,200 |
| 2024/10/23 | 2,060 | 2,088 | 1,988 | 2,010 | 1,094,800 |
| 2024/10/22 | 2,089 | 2,107 | 2,002 | 2,070 | 2,414,000 |
| 2024/10/21 | 1,962 | 2,189 | 1,864 | 2,189 | 4,485,000 |
| 2024/10/18 | 2,038 | 2,087 | 1,843 | 1,981 | 14,971,900 |