インテリックス(8940)の株価時系列情報
インテリックス(8940)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 896 | 899 | 890 | 894 | 17,600 |
| 2025/08/07 | 899 | 901 | 889 | 894 | 21,000 |
| 2025/08/06 | 892 | 898 | 891 | 894 | 28,000 |
| 2025/08/05 | 900 | 901 | 888 | 892 | 47,500 |
| 2025/08/04 | 874 | 901 | 869 | 900 | 79,100 |
| 2025/08/01 | 876 | 884 | 876 | 880 | 31,700 |
| 2025/07/31 | 875 | 876 | 871 | 876 | 18,000 |
| 2025/07/30 | 871 | 876 | 870 | 874 | 14,500 |
| 2025/07/29 | 880 | 883 | 869 | 870 | 50,000 |
| 2025/07/28 | 875 | 879 | 869 | 875 | 33,000 |
| 2025/07/25 | 869 | 873 | 869 | 870 | 16,100 |
| 2025/07/24 | 876 | 878 | 868 | 869 | 36,900 |
| 2025/07/23 | 872 | 878 | 870 | 876 | 26,800 |
| 2025/07/22 | 871 | 876 | 866 | 874 | 28,800 |
| 2025/07/18 | 865 | 880 | 865 | 866 | 59,600 |
| 2025/07/17 | 871 | 874 | 864 | 865 | 31,100 |
| 2025/07/16 | 878 | 878 | 864 | 871 | 64,400 |
| 2025/07/15 | 885 | 885 | 871 | 875 | 60,100 |
| 2025/07/14 | 878 | 887 | 865 | 881 | 198,700 |
| 2025/07/11 | 898 | 919 | 896 | 918 | 85,000 |
| 2025/07/10 | 888 | 895 | 887 | 893 | 16,100 |
| 2025/07/09 | 884 | 890 | 883 | 890 | 17,300 |
| 2025/07/08 | 880 | 887 | 880 | 884 | 10,500 |
| 2025/07/07 | 884 | 884 | 880 | 880 | 9,100 |
| 2025/07/04 | 894 | 894 | 882 | 884 | 10,800 |
| 2025/07/03 | 894 | 895 | 884 | 886 | 18,200 |
| 2025/07/02 | 885 | 895 | 880 | 894 | 51,200 |
| 2025/07/01 | 890 | 892 | 885 | 890 | 15,900 |
| 2025/06/30 | 888 | 892 | 887 | 891 | 17,300 |
| 2025/06/27 | 886 | 893 | 883 | 892 | 30,100 |
| 2025/06/26 | 889 | 889 | 878 | 887 | 22,100 |
| 2025/06/25 | 888 | 894 | 883 | 888 | 20,100 |
| 2025/06/24 | 890 | 890 | 883 | 883 | 13,600 |
| 2025/06/23 | 875 | 884 | 872 | 884 | 94,000 |
| 2025/06/20 | 880 | 883 | 875 | 875 | 30,800 |
| 2025/06/19 | 887 | 890 | 880 | 880 | 21,000 |
| 2025/06/18 | 904 | 904 | 866 | 887 | 191,900 |
| 2025/06/17 | 913 | 913 | 901 | 913 | 15,100 |
| 2025/06/16 | 889 | 918 | 889 | 913 | 24,300 |
| 2025/06/13 | 898 | 900 | 889 | 889 | 27,000 |
| 2025/06/12 | 918 | 921 | 904 | 904 | 22,600 |
| 2025/06/11 | 901 | 918 | 901 | 917 | 72,200 |
| 2025/06/10 | 888 | 903 | 888 | 900 | 32,700 |
| 2025/06/09 | 893 | 893 | 881 | 887 | 12,800 |
| 2025/06/06 | 888 | 896 | 885 | 891 | 23,500 |
| 2025/06/05 | 891 | 897 | 885 | 894 | 21,400 |
| 2025/06/04 | 868 | 902 | 868 | 893 | 54,800 |
| 2025/06/03 | 875 | 879 | 855 | 868 | 53,300 |
| 2025/06/02 | 882 | 885 | 868 | 881 | 49,700 |
| 2025/05/30 | 881 | 900 | 881 | 882 | 48,000 |
| 2025/05/29 | 880 | 890 | 875 | 881 | 106,300 |
| 2025/05/28 | 914 | 921 | 903 | 910 | 154,200 |
| 2025/05/27 | 921 | 925 | 913 | 916 | 47,300 |
| 2025/05/26 | 930 | 932 | 918 | 920 | 82,000 |
| 2025/05/23 | 924 | 929 | 915 | 928 | 47,800 |
| 2025/05/22 | 916 | 922 | 909 | 920 | 39,700 |
| 2025/05/21 | 930 | 935 | 916 | 916 | 33,700 |
| 2025/05/20 | 934 | 936 | 922 | 927 | 36,800 |
| 2025/05/19 | 910 | 935 | 901 | 935 | 130,500 |
| 2025/05/16 | 908 | 914 | 889 | 895 | 80,500 |
| 2025/05/15 | 922 | 926 | 912 | 914 | 42,900 |
| 2025/05/14 | 930 | 937 | 919 | 929 | 49,900 |
| 2025/05/13 | 930 | 936 | 921 | 933 | 32,400 |
| 2025/05/12 | 926 | 933 | 922 | 922 | 47,500 |
| 2025/05/09 | 909 | 930 | 908 | 925 | 90,200 |
| 2025/05/08 | 889 | 908 | 882 | 905 | 46,800 |
| 2025/05/07 | 880 | 894 | 867 | 889 | 57,800 |
| 2025/05/02 | 885 | 900 | 877 | 881 | 45,000 |
| 2025/05/01 | 885 | 891 | 870 | 885 | 46,100 |
| 2025/04/30 | 880 | 891 | 879 | 885 | 66,600 |
| 2025/04/28 | 887 | 894 | 866 | 885 | 159,200 |
| 2025/04/25 | 839 | 846 | 834 | 844 | 22,500 |
| 2025/04/24 | 860 | 862 | 836 | 838 | 38,000 |
| 2025/04/23 | 862 | 867 | 847 | 852 | 38,100 |
| 2025/04/22 | 829 | 859 | 829 | 857 | 53,000 |
| 2025/04/21 | 838 | 851 | 825 | 829 | 44,700 |
| 2025/04/18 | 815 | 838 | 811 | 838 | 46,200 |
| 2025/04/17 | 815 | 815 | 801 | 813 | 37,000 |
| 2025/04/16 | 816 | 820 | 808 | 815 | 42,800 |
| 2025/04/15 | 812 | 814 | 803 | 814 | 51,300 |
| 2025/04/14 | 805 | 825 | 797 | 797 | 108,200 |
| 2025/04/11 | 744 | 770 | 730 | 767 | 56,700 |
| 2025/04/10 | 760 | 772 | 741 | 751 | 78,300 |
| 2025/04/09 | 734 | 734 | 707 | 715 | 122,400 |
| 2025/04/08 | 738 | 764 | 703 | 764 | 235,600 |
| 2025/04/07 | 713 | 757 | 704 | 730 | 158,000 |
| 2025/04/04 | 802 | 807 | 751 | 787 | 145,700 |
| 2025/04/03 | 809 | 827 | 789 | 817 | 102,400 |
| 2025/04/02 | 859 | 860 | 825 | 844 | 73,400 |
| 2025/04/01 | 914 | 929 | 850 | 856 | 129,800 |
| 2025/03/31 | 920 | 920 | 879 | 904 | 73,000 |
| 2025/03/28 | 906 | 949 | 903 | 940 | 83,800 |
| 2025/03/27 | 891 | 915 | 886 | 915 | 41,200 |
| 2025/03/26 | 878 | 898 | 875 | 897 | 52,600 |
| 2025/03/25 | 877 | 878 | 867 | 878 | 20,400 |
| 2025/03/24 | 875 | 879 | 867 | 868 | 31,600 |
| 2025/03/21 | 865 | 872 | 862 | 872 | 30,200 |
| 2025/03/19 | 856 | 864 | 851 | 860 | 24,000 |
| 2025/03/18 | 851 | 867 | 851 | 856 | 21,400 |
| 2025/03/17 | 840 | 851 | 840 | 851 | 30,000 |
| 2025/03/14 | 834 | 847 | 834 | 845 | 11,500 |
| 2025/03/13 | 840 | 848 | 832 | 842 | 19,300 |
| 2025/03/12 | 827 | 844 | 827 | 833 | 150,800 |
| 2025/03/11 | 838 | 838 | 822 | 832 | 12,300 |
| 2025/03/10 | 847 | 847 | 835 | 840 | 9,100 |
| 2025/03/07 | 840 | 845 | 830 | 836 | 13,400 |
| 2025/03/06 | 846 | 854 | 845 | 845 | 14,800 |
| 2025/03/05 | 848 | 856 | 840 | 842 | 29,300 |
| 2025/03/04 | 860 | 860 | 845 | 852 | 25,600 |
| 2025/03/03 | 850 | 859 | 840 | 858 | 26,100 |
| 2025/02/28 | 849 | 849 | 835 | 841 | 15,800 |
| 2025/02/27 | 848 | 856 | 843 | 855 | 31,900 |
| 2025/02/26 | 845 | 850 | 833 | 843 | 25,100 |
| 2025/02/25 | 819 | 860 | 816 | 844 | 54,800 |
| 2025/02/21 | 823 | 827 | 819 | 820 | 14,800 |
| 2025/02/20 | 820 | 836 | 813 | 823 | 33,700 |
| 2025/02/19 | 822 | 826 | 813 | 819 | 15,800 |
| 2025/02/18 | 836 | 836 | 821 | 823 | 17,200 |
| 2025/02/17 | 820 | 835 | 813 | 835 | 31,900 |
| 2025/02/14 | 818 | 829 | 810 | 815 | 20,800 |
| 2025/02/13 | 829 | 837 | 820 | 822 | 42,700 |
| 2025/02/12 | 819 | 829 | 801 | 829 | 45,100 |
| 2025/02/10 | 805 | 818 | 803 | 814 | 20,600 |
| 2025/02/07 | 811 | 819 | 805 | 814 | 26,900 |
| 2025/02/06 | 797 | 810 | 795 | 810 | 29,400 |
| 2025/02/05 | 786 | 797 | 786 | 797 | 11,600 |
| 2025/02/04 | 784 | 797 | 782 | 786 | 48,400 |
| 2025/02/03 | 787 | 788 | 777 | 777 | 44,400 |
| 2025/01/31 | 800 | 800 | 783 | 784 | 60,600 |
| 2025/01/30 | 817 | 818 | 790 | 797 | 135,600 |
| 2025/01/29 | 811 | 817 | 809 | 817 | 48,600 |
| 2025/01/28 | 805 | 815 | 803 | 809 | 45,600 |
| 2025/01/27 | 812 | 819 | 802 | 804 | 43,800 |
| 2025/01/24 | 810 | 812 | 799 | 806 | 56,700 |
| 2025/01/23 | 815 | 818 | 810 | 810 | 37,500 |
| 2025/01/22 | 832 | 835 | 817 | 821 | 36,200 |
| 2025/01/21 | 821 | 839 | 821 | 832 | 43,600 |
| 2025/01/20 | 805 | 819 | 800 | 819 | 34,400 |
| 2025/01/17 | 814 | 814 | 790 | 802 | 63,300 |
| 2025/01/16 | 831 | 835 | 807 | 814 | 92,500 |
| 2025/01/15 | 860 | 860 | 823 | 829 | 113,100 |
| 2025/01/14 | 840 | 890 | 831 | 864 | 369,900 |
| 2025/01/10 | 830 | 830 | 810 | 812 | 82,500 |
| 2025/01/09 | 830 | 834 | 819 | 828 | 82,700 |
| 2025/01/08 | 888 | 888 | 832 | 838 | 152,800 |
| 2025/01/07 | 885 | 910 | 875 | 900 | 76,300 |
| 2025/01/06 | 871 | 888 | 871 | 883 | 74,600 |
| 2024/12/30 | 874 | 874 | 853 | 869 | 48,700 |
| 2024/12/27 | 856 | 876 | 846 | 874 | 60,200 |
| 2024/12/26 | 857 | 869 | 841 | 851 | 162,000 |
| 2024/12/25 | 851 | 855 | 836 | 852 | 165,100 |
| 2024/12/24 | 861 | 866 | 831 | 850 | 443,300 |
| 2024/12/23 | 785 | 814 | 784 | 812 | 77,400 |
| 2024/12/20 | 782 | 790 | 778 | 782 | 23,100 |
| 2024/12/19 | 765 | 782 | 757 | 782 | 60,400 |
| 2024/12/18 | 781 | 799 | 770 | 770 | 55,700 |
| 2024/12/17 | 788 | 794 | 781 | 781 | 23,500 |
| 2024/12/16 | 821 | 821 | 790 | 798 | 122,600 |
| 2024/12/13 | 807 | 818 | 798 | 818 | 27,100 |
| 2024/12/12 | 796 | 828 | 784 | 820 | 76,100 |
| 2024/12/11 | 795 | 798 | 784 | 790 | 27,500 |
| 2024/12/10 | 812 | 812 | 786 | 799 | 130,100 |
| 2024/12/09 | 794 | 812 | 780 | 812 | 174,300 |
| 2024/12/06 | 764 | 806 | 764 | 802 | 229,200 |
| 2024/12/05 | 777 | 777 | 743 | 754 | 156,800 |
| 2024/12/04 | 721 | 772 | 721 | 772 | 133,800 |
| 2024/12/03 | 708 | 723 | 708 | 721 | 18,100 |
| 2024/12/02 | 721 | 724 | 697 | 714 | 65,600 |
| 2024/11/29 | 690 | 714 | 690 | 706 | 58,500 |
| 2024/11/28 | 700 | 700 | 683 | 690 | 128,000 |
| 2024/11/27 | 732 | 732 | 715 | 722 | 153,200 |
| 2024/11/26 | 747 | 748 | 733 | 735 | 41,400 |
| 2024/11/25 | 741 | 749 | 738 | 747 | 36,400 |
| 2024/11/22 | 732 | 743 | 731 | 739 | 30,600 |
| 2024/11/21 | 737 | 748 | 732 | 732 | 135,200 |
| 2024/11/20 | 754 | 757 | 740 | 743 | 28,300 |
| 2024/11/19 | 749 | 753 | 745 | 747 | 72,100 |
| 2024/11/18 | 742 | 749 | 740 | 741 | 16,700 |
| 2024/11/15 | 748 | 749 | 739 | 742 | 23,100 |
| 2024/11/14 | 767 | 767 | 742 | 743 | 32,700 |
| 2024/11/13 | 749 | 768 | 747 | 767 | 44,100 |
| 2024/11/12 | 760 | 765 | 747 | 749 | 22,300 |
| 2024/11/11 | 759 | 761 | 745 | 756 | 30,400 |
| 2024/11/08 | 756 | 759 | 749 | 759 | 21,100 |
| 2024/11/07 | 740 | 757 | 737 | 755 | 23,400 |
| 2024/11/06 | 735 | 751 | 735 | 740 | 16,700 |
| 2024/11/05 | 745 | 750 | 732 | 736 | 13,400 |
| 2024/11/01 | 737 | 752 | 737 | 745 | 16,900 |
| 2024/10/31 | 735 | 755 | 726 | 752 | 37,900 |
| 2024/10/30 | 757 | 757 | 735 | 735 | 76,300 |
| 2024/10/29 | 743 | 756 | 742 | 752 | 26,700 |
| 2024/10/28 | 732 | 748 | 732 | 744 | 31,100 |
| 2024/10/25 | 746 | 748 | 735 | 743 | 25,900 |
| 2024/10/24 | 760 | 764 | 749 | 750 | 19,700 |
| 2024/10/23 | 765 | 775 | 755 | 760 | 32,700 |
| 2024/10/22 | 757 | 767 | 731 | 763 | 36,900 |
| 2024/10/21 | 767 | 767 | 757 | 757 | 18,700 |
| 2024/10/18 | 769 | 781 | 759 | 766 | 52,300 |
| 2024/10/17 | 758 | 776 | 757 | 767 | 59,100 |
| 2024/10/16 | 743 | 759 | 740 | 752 | 40,100 |