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
2012/12/28 30,800 31,900 29,510 30,450 2,278
2012/12/27 35,400 36,400 34,750 35,000 220
2012/12/26 34,950 36,200 34,400 34,400 494
2012/12/25 32,600 34,350 31,900 34,100 325
2012/12/21 34,050 34,750 31,000 32,200 326
2012/12/20 34,000 34,800 33,900 34,500 166
2012/12/19 33,100 34,950 32,700 34,700 547
2012/12/18 32,300 33,100 31,650 32,600 247
2012/12/17 32,500 33,600 32,000 32,250 331
2012/12/14 31,500 33,500 30,900 31,700 423
2012/12/13 32,000 32,550 31,500 31,500 254
2012/12/12 30,400 32,500 30,000 31,750 267
2012/12/11 30,150 31,750 29,900 30,400 134
2012/12/10 31,000 31,200 30,300 30,350 86
2012/12/07 31,750 31,750 30,650 31,250 120
2012/12/06 29,770 31,200 29,600 31,200 213
2012/12/05 30,300 31,000 29,700 29,900 207
2012/12/04 30,950 31,250 29,900 30,350 336
2012/12/03 31,000 31,700 30,700 31,300 278
2012/11/30 32,200 32,350 31,300 31,700 166
2012/11/29 31,900 33,350 30,700 31,900 193
2012/11/28 31,600 32,000 30,500 30,500 156
2012/11/27 32,250 32,250 31,000 31,600 256
2012/11/26 32,550 32,700 31,150 32,400 200
2012/11/22 32,500 32,900 31,500 32,700 218
2012/11/21 31,650 33,050 31,200 31,800 225
2012/11/20 31,800 33,400 30,800 31,100 464
2012/11/19 29,520 31,350 29,510 30,850 223
2012/11/16 29,490 30,850 28,730 28,750 300
2012/11/15 28,130 30,100 27,710 29,990 612
2012/11/14 29,660 30,000 27,460 27,630 1,177
2012/11/13 31,700 32,100 29,100 29,160 503
2012/11/12 32,500 32,900 31,400 32,100 426
2012/11/09 34,200 35,000 30,900 32,500 923
2012/11/08 31,500 37,000 30,450 33,400 4,090
2012/11/07 27,910 32,550 27,500 32,200 2,687
2012/11/06 27,180 27,880 27,150 27,550 152
2012/11/05 26,200 27,500 26,200 26,680 253
2012/11/02 26,390 26,990 26,180 26,200 46
2012/11/01 26,020 26,500 26,000 26,500 111
2012/10/31 26,320 26,400 26,050 26,250 124
2012/10/30 27,000 27,000 26,310 26,310 138
2012/10/29 26,910 26,950 26,500 26,600 243
2012/10/26 27,800 28,000 26,980 26,980 507
2012/10/25 26,580 31,400 26,080 27,480 2,537
2012/10/24 25,820 26,400 25,810 26,390 55
2012/10/23 26,550 26,550 25,580 25,830 87
2012/10/22 25,800 26,840 25,800 26,550 61
2012/10/19 26,080 26,100 25,650 25,710 42
2012/10/18 25,590 25,800 25,580 25,600 137
2012/10/17 25,570 25,780 25,530 25,550 90
2012/10/16 25,500 25,550 25,200 25,500 89
2012/10/15 25,500 25,560 25,500 25,510 152
2012/10/12 25,520 26,020 25,520 25,560 58
2012/10/11 25,600 26,100 25,500 25,600 83
2012/10/10 26,400 26,810 25,840 25,950 44
2012/10/09 25,570 26,450 25,530 26,450 73
2012/10/05 25,340 26,200 25,110 26,000 913
2012/10/04 27,450 27,900 27,320 27,340 80
2012/10/03 26,600 27,310 26,600 27,300 56
2012/10/02 26,750 26,860 26,600 26,600 59
2012/10/01 26,800 26,810 26,600 26,650 21
2012/09/28 26,850 27,070 26,600 26,700 53
2012/09/27 27,000 27,440 26,460 27,310 48
2012/09/26 26,840 27,500 26,350 27,000 60
2012/09/25 27,600 27,600 26,200 26,500 114
2012/09/24 28,460 28,800 27,400 27,400 431
2012/09/21 27,080 27,480 26,800 27,460 289
2012/09/20 27,000 27,280 26,800 26,800 57
2012/09/19 26,360 27,300 26,360 27,080 372
2012/09/18 26,000 26,380 25,970 26,360 200
2012/09/14 26,070 26,370 25,980 25,980 92
2012/09/13 26,400 26,400 26,010 26,050 68
2012/09/12 26,700 26,700 26,600 26,700 54
2012/09/11 26,600 27,000 26,600 26,880 36
2012/09/10 26,400 26,490 26,400 26,490 21
2012/09/07 26,050 26,450 26,050 26,450 12
2012/09/06 26,300 26,300 26,050 26,050 10
2012/09/05 26,100 26,260 26,100 26,100 73
2012/09/04 26,300 26,700 26,300 26,330 23
2012/09/03 26,700 26,700 26,200 26,500 157
2012/08/31 26,900 27,000 26,700 26,900 37
2012/08/30 26,900 27,010 26,800 26,900 20
2012/08/29 27,200 27,200 26,800 26,990 519
2012/08/28 27,030 27,200 27,000 27,000 107
2012/08/27 27,790 27,790 27,020 27,100 40
2012/08/24 26,800 27,300 26,800 27,300 80
2012/08/23 27,310 27,590 27,100 27,300 65
2012/08/22 27,110 28,000 27,000 27,490 1,483
2012/08/21 26,820 27,280 26,820 27,060 35
2012/08/20 27,010 27,250 27,000 27,010 74
2012/08/17 26,840 27,900 26,840 27,400 101
2012/08/16 26,950 27,900 26,600 27,130 116
2012/08/15 27,100 27,100 26,530 26,560 265
2012/08/14 26,950 26,950 26,500 26,600 63
2012/08/13 26,800 26,950 26,650 26,950 132
2012/08/10 26,720 27,000 26,700 26,800 77
2012/08/09 26,990 27,000 26,800 27,000 70
2012/08/08 27,410 27,410 26,770 26,770 115
2012/08/07 26,580 29,400 26,450 27,000 472
2012/08/06 26,560 27,430 26,560 26,580 83
2012/08/03 26,760 26,930 26,630 26,630 210
2012/08/02 27,150 27,380 26,850 27,080 199
2012/08/01 27,210 27,800 26,710 27,010 246
2012/07/31 27,000 27,650 26,800 27,030 132
2012/07/30 27,250 29,400 26,600 26,990 517
2012/07/27 27,490 27,900 26,900 27,030 116
2012/07/26 27,050 28,600 26,850 27,100 338
2012/07/25 29,350 29,500 26,830 26,840 752
2012/07/24 30,050 31,350 27,100 29,350 2,987
2012/07/23 38,500 38,700 30,000 30,800 8,075
2012/07/20 28,310 28,350 27,750 27,760 61
2012/07/19 28,400 28,700 28,200 28,500 8
2012/07/18 29,580 29,580 28,000 28,600 99
2012/07/17 28,300 28,770 28,300 28,700 29
2012/07/13 28,120 28,400 28,120 28,140 14
2012/07/12 29,000 29,000 28,150 28,400 40
2012/07/11 28,500 29,210 28,160 29,210 55
2012/07/10 28,400 28,400 28,100 28,100 9
2012/07/09 28,700 28,700 28,500 28,500 21
2012/07/06 29,700 29,700 28,700 28,700 24
2012/07/05 30,750 30,750 28,720 29,200 53
2012/07/04 29,320 30,000 29,320 30,000 65
2012/07/03 29,220 30,000 29,000 29,300 69
2012/07/02 28,100 31,000 28,000 29,990 363
2012/06/29 31,000 31,000 29,900 30,300 71
2012/06/28 29,600 31,000 29,600 30,550 20
2012/06/27 30,000 30,000 29,500 29,500 53
2012/06/26 30,200 30,400 29,600 29,900 33
2012/06/25 30,000 31,300 29,980 30,300 91
2012/06/22 29,500 30,000 28,880 29,900 71
2012/06/21 29,250 29,680 29,250 29,680 31
2012/06/20 27,810 29,250 27,810 29,200 57
2012/06/19 27,400 28,000 27,400 27,800 62
2012/06/18 27,200 28,000 27,200 27,500 12
2012/06/15 27,560 27,560 27,200 27,200 12
2012/06/14 28,000 28,000 27,500 27,550 13
2012/06/13 27,770 28,320 27,320 28,320 14
2012/06/12 27,150 27,500 27,150 27,300 12
2012/06/11 27,200 27,500 27,200 27,380 8
2012/06/08 27,070 27,180 27,000 27,180 26
2012/06/07 27,100 27,110 27,000 27,050 13
2012/06/06 27,110 27,110 26,990 27,000 23
2012/06/05 28,500 28,500 27,000 27,000 49
2012/06/04 26,780 26,880 25,000 26,000 64
2012/06/01 27,530 27,530 26,500 26,830 162
2012/05/31 27,600 28,000 27,350 28,000 73
2012/05/30 28,150 28,200 27,650 28,200 44
2012/05/29 28,500 28,800 28,200 28,200 20
2012/05/28 30,600 30,600 29,000 29,000 55
2012/05/25 30,000 30,000 29,980 29,980 26
2012/05/24 29,200 29,850 29,000 29,850 23
2012/05/23 29,220 29,850 29,220 29,250 33
2012/05/22 28,390 29,370 28,390 29,200 7
2012/05/21 28,000 28,400 28,000 28,390 7
2012/05/18 29,500 29,500 28,240 28,240 11
2012/05/17 28,340 30,000 27,800 30,000 152
2012/05/16 27,610 30,750 27,610 27,840 176
2012/05/15 28,800 28,800 27,670 28,000 101
2012/05/14 30,550 30,950 30,000 30,000 41
2012/05/11 32,000 32,150 31,000 31,100 50
2012/05/10 32,050 32,150 31,900 32,000 71
2012/05/09 32,100 32,500 32,100 32,150 23
2012/05/08 33,500 33,500 32,800 32,800 17
2012/05/07 33,800 33,800 32,250 33,800 99
2012/05/02 33,000 34,900 32,850 33,800 1,244
2012/05/01 32,450 33,000 32,450 33,000 97
2012/04/27 33,050 33,150 32,850 33,150 40
2012/04/26 32,550 32,800 32,500 32,750 28
2012/04/25 32,700 33,000 32,700 32,800 114
2012/04/24 32,000 32,750 32,000 32,750 26
2012/04/23 32,300 32,500 32,000 32,000 54
2012/04/20 31,400 31,800 31,400 31,700 20
2012/04/19 32,000 32,050 31,500 31,500 21
2012/04/18 31,450 31,500 31,400 31,400 13
2012/04/17 31,600 31,600 31,450 31,450 20
2012/04/16 31,500 32,500 31,300 32,300 32
2012/04/13 31,200 32,200 31,200 32,200 23
2012/04/12 31,350 31,400 31,200 31,400 68
2012/04/11 31,000 31,450 30,500 31,450 38
2012/04/10 30,500 31,600 30,500 31,600 42
2012/04/09 30,750 30,750 29,800 30,600 101
2012/04/06 32,600 33,000 29,700 30,800 604
2012/04/05 34,000 34,000 32,700 32,700 80
2012/04/04 34,350 34,350 33,850 34,000 45
2012/04/03 34,550 34,550 33,750 34,000 41
2012/04/02 35,550 35,550 34,250 34,400 68
2012/03/30 33,400 34,000 33,400 33,650 47
2012/03/29 32,900 33,500 32,900 33,400 31
2012/03/28 32,300 32,900 32,300 32,900 24
2012/03/27 32,400 32,600 31,800 32,300 73
2012/03/26 32,300 32,500 32,300 32,450 119
2012/03/23 32,350 33,450 32,050 33,450 127
2012/03/22 34,000 34,000 30,800 32,300 324
2012/03/21 34,500 34,500 34,000 34,000 63
2012/03/19 36,000 36,000 33,800 34,300 147
2012/03/16 36,500 36,800 35,850 35,850 93
2012/03/15 36,800 36,950 36,450 36,950 64
2012/03/14 36,000 36,450 35,700 36,450 78
2012/03/13 35,300 35,750 35,300 35,350 51
2012/03/12 34,500 36,500 34,450 35,000 176
2012/03/09 33,650 34,200 33,000 34,200 72
2012/03/08 33,300 34,000 33,300 33,300 46
2012/03/07 32,650 33,850 32,600 33,150 38
2012/03/06 33,000 33,150 32,850 32,850 33
2012/03/05 33,600 33,700 32,250 32,300 126
2012/03/02 32,000 32,350 31,700 32,200 87
2012/03/01 33,100 33,300 32,000 32,500 117
2012/02/29 33,700 33,700 33,100 33,150 146
2012/02/28 33,100 33,250 32,000 32,500 161
2012/02/27 32,900 33,250 32,500 33,250 194
2012/02/24 32,000 33,000 31,200 32,400 330
2012/02/23 30,800 31,900 30,800 31,450 164
2012/02/22 30,250 30,700 30,200 30,600 112
2012/02/21 28,810 30,100 28,600 30,100 100
2012/02/20 29,120 30,300 28,800 28,800 178
2012/02/17 28,320 29,000 27,800 28,620 152
2012/02/16 27,800 28,000 27,500 28,000 88
2012/02/15 26,910 28,200 26,810 28,200 126
2012/02/14 27,000 27,200 26,750 27,050 63
2012/02/13 27,000 27,100 26,800 27,000 48
2012/02/10 26,880 26,900 26,540 26,900 63
2012/02/09 26,880 26,900 26,740 26,900 90
2012/02/08 27,600 27,640 26,500 26,990 114
2012/02/07 27,100 27,600 27,100 27,600 78
2012/02/06 27,010 27,650 27,010 27,100 104
2012/02/03 29,200 29,200 27,600 27,780 140
2012/02/02 29,400 29,400 25,000 28,200 628
2012/02/01 30,000 30,200 29,700 29,900 99
2012/01/31 30,200 30,200 29,800 30,000 7
2012/01/30 29,940 30,400 29,940 30,200 12
2012/01/27 30,000 30,100 30,000 30,100 7
2012/01/26 30,000 30,500 29,890 29,900 20
2012/01/25 30,000 31,000 29,930 30,000 191
2012/01/24 30,800 30,800 29,200 30,000 39
2012/01/23 29,700 30,700 29,700 30,500 64
2012/01/20 29,400 29,760 29,000 29,700 154
2012/01/19 29,300 29,590 29,100 29,400 89
2012/01/18 28,800 29,400 28,800 29,120 36
2012/01/17 29,000 29,000 28,400 28,750 64
2012/01/16 30,100 30,100 28,800 29,000 190
2012/01/13 30,650 30,800 30,400 30,450 14
2012/01/12 31,000 31,000 30,500 30,550 38
2012/01/11 30,500 31,000 30,500 31,000 24
2012/01/10 31,100 31,100 30,500 30,550 51
2012/01/06 31,050 31,300 31,000 31,300 42
2012/01/05 32,450 32,450 31,000 31,100 75
2012/01/04 31,000 31,750 30,800 31,750 777

このページの先頭へ