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

このページの先頭へ