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 |
---|---|---|---|---|---|
2018/12/28 | 628 | 628 | 606 | 624 | 30,100 |
2018/12/27 | 621 | 629 | 610 | 628 | 43,400 |
2018/12/26 | 574 | 597 | 574 | 592 | 58,000 |
2018/12/25 | 586 | 594 | 579 | 584 | 126,800 |
2018/12/21 | 656 | 657 | 619 | 625 | 89,200 |
2018/12/20 | 681 | 684 | 658 | 661 | 49,000 |
2018/12/19 | 695 | 699 | 683 | 685 | 42,800 |
2018/12/18 | 702 | 703 | 690 | 695 | 40,900 |
2018/12/17 | 708 | 715 | 706 | 707 | 35,500 |
2018/12/14 | 718 | 718 | 709 | 716 | 26,900 |
2018/12/13 | 717 | 722 | 714 | 718 | 24,500 |
2018/12/12 | 712 | 720 | 705 | 712 | 51,500 |
2018/12/11 | 725 | 726 | 700 | 702 | 52,100 |
2018/12/10 | 740 | 740 | 717 | 722 | 50,300 |
2018/12/07 | 742 | 749 | 740 | 745 | 40,400 |
2018/12/06 | 745 | 790 | 732 | 745 | 115,700 |
2018/12/05 | 749 | 750 | 739 | 745 | 36,800 |
2018/12/04 | 765 | 765 | 750 | 751 | 33,700 |
2018/12/03 | 765 | 771 | 760 | 771 | 19,900 |
2018/11/30 | 767 | 769 | 757 | 764 | 16,000 |
2018/11/29 | 767 | 772 | 767 | 769 | 16,700 |
2018/11/28 | 772 | 772 | 762 | 771 | 45,900 |
2018/11/27 | 795 | 795 | 788 | 791 | 68,500 |
2018/11/26 | 786 | 795 | 786 | 790 | 19,100 |
2018/11/22 | 779 | 786 | 772 | 786 | 15,700 |
2018/11/21 | 772 | 783 | 769 | 780 | 17,200 |
2018/11/20 | 774 | 776 | 771 | 775 | 11,500 |
2018/11/19 | 775 | 779 | 773 | 776 | 11,200 |
2018/11/16 | 775 | 780 | 773 | 775 | 16,700 |
2018/11/15 | 775 | 781 | 774 | 781 | 9,800 |
2018/11/14 | 789 | 792 | 777 | 782 | 25,300 |
2018/11/13 | 786 | 793 | 785 | 789 | 16,600 |
2018/11/12 | 810 | 811 | 794 | 797 | 23,800 |
2018/11/09 | 815 | 818 | 806 | 813 | 25,400 |
2018/11/08 | 809 | 819 | 805 | 817 | 24,100 |
2018/11/07 | 797 | 815 | 797 | 805 | 40,400 |
2018/11/06 | 787 | 798 | 787 | 798 | 12,400 |
2018/11/05 | 789 | 799 | 787 | 794 | 38,500 |
2018/11/02 | 779 | 790 | 775 | 790 | 41,600 |
2018/11/01 | 778 | 784 | 771 | 777 | 30,700 |
2018/10/31 | 769 | 777 | 768 | 775 | 24,500 |
2018/10/30 | 743 | 765 | 734 | 765 | 43,500 |
2018/10/29 | 750 | 761 | 744 | 745 | 27,000 |
2018/10/26 | 761 | 763 | 743 | 750 | 63,200 |
2018/10/25 | 757 | 759 | 749 | 752 | 45,700 |
2018/10/24 | 760 | 767 | 754 | 765 | 47,500 |
2018/10/23 | 770 | 770 | 758 | 760 | 54,500 |
2018/10/22 | 768 | 775 | 761 | 771 | 36,800 |
2018/10/19 | 765 | 772 | 762 | 769 | 26,300 |
2018/10/18 | 775 | 785 | 771 | 772 | 34,100 |
2018/10/17 | 767 | 775 | 762 | 775 | 57,900 |
2018/10/16 | 758 | 768 | 758 | 764 | 34,500 |
2018/10/15 | 769 | 770 | 759 | 762 | 53,200 |
2018/10/12 | 768 | 780 | 760 | 769 | 76,600 |
2018/10/11 | 760 | 769 | 747 | 766 | 91,200 |
2018/10/10 | 795 | 795 | 769 | 782 | 71,900 |
2018/10/09 | 801 | 801 | 776 | 781 | 78,000 |
2018/10/05 | 814 | 825 | 810 | 812 | 53,000 |
2018/10/04 | 820 | 826 | 813 | 816 | 38,000 |
2018/10/03 | 831 | 832 | 815 | 826 | 61,000 |
2018/10/02 | 830 | 837 | 828 | 830 | 36,200 |
2018/10/01 | 823 | 837 | 822 | 825 | 47,900 |
2018/09/28 | 815 | 822 | 814 | 816 | 32,800 |
2018/09/27 | 812 | 821 | 810 | 814 | 48,400 |
2018/09/26 | 806 | 813 | 806 | 813 | 28,900 |
2018/09/25 | 808 | 808 | 795 | 806 | 60,600 |
2018/09/21 | 814 | 815 | 803 | 806 | 37,500 |
2018/09/20 | 818 | 818 | 807 | 813 | 23,400 |
2018/09/19 | 817 | 817 | 808 | 815 | 18,100 |
2018/09/18 | 788 | 812 | 788 | 806 | 25,800 |
2018/09/14 | 785 | 794 | 782 | 787 | 22,900 |
2018/09/13 | 753 | 786 | 753 | 779 | 65,500 |
2018/09/12 | 783 | 788 | 750 | 755 | 96,600 |
2018/09/11 | 799 | 799 | 782 | 784 | 40,200 |
2018/09/10 | 805 | 809 | 794 | 799 | 19,100 |
2018/09/07 | 810 | 810 | 797 | 802 | 30,100 |
2018/09/06 | 810 | 819 | 810 | 812 | 23,500 |
2018/09/05 | 827 | 838 | 818 | 818 | 32,800 |
2018/09/04 | 838 | 838 | 828 | 830 | 20,300 |
2018/09/03 | 850 | 850 | 832 | 837 | 28,400 |
2018/08/31 | 845 | 854 | 845 | 849 | 20,100 |
2018/08/30 | 849 | 849 | 837 | 846 | 20,500 |
2018/08/29 | 836 | 849 | 834 | 846 | 16,500 |
2018/08/28 | 847 | 854 | 832 | 834 | 40,800 |
2018/08/27 | 837 | 847 | 834 | 842 | 24,300 |
2018/08/24 | 838 | 838 | 821 | 831 | 42,100 |
2018/08/23 | 830 | 836 | 825 | 834 | 16,100 |
2018/08/22 | 821 | 827 | 820 | 822 | 8,800 |
2018/08/21 | 826 | 826 | 815 | 821 | 17,100 |
2018/08/20 | 822 | 828 | 822 | 824 | 19,600 |
2018/08/17 | 821 | 826 | 817 | 818 | 18,300 |
2018/08/16 | 822 | 824 | 805 | 821 | 25,600 |
2018/08/15 | 831 | 834 | 816 | 822 | 14,300 |
2018/08/14 | 820 | 830 | 819 | 830 | 25,900 |
2018/08/13 | 824 | 826 | 804 | 808 | 35,300 |
2018/08/10 | 820 | 828 | 818 | 824 | 42,900 |
2018/08/09 | 825 | 829 | 819 | 820 | 23,900 |
2018/08/08 | 816 | 828 | 796 | 821 | 184,700 |
2018/08/07 | 855 | 862 | 802 | 816 | 158,600 |
2018/08/06 | 864 | 865 | 855 | 855 | 24,800 |
2018/08/03 | 873 | 874 | 859 | 868 | 29,000 |
2018/08/02 | 870 | 875 | 865 | 868 | 11,600 |
2018/08/01 | 872 | 875 | 870 | 870 | 21,100 |
2018/07/31 | 873 | 873 | 857 | 870 | 37,400 |
2018/07/30 | 882 | 884 | 873 | 877 | 54,300 |
2018/07/27 | 884 | 885 | 876 | 880 | 18,300 |
2018/07/26 | 885 | 890 | 869 | 881 | 44,200 |
2018/07/25 | 873 | 881 | 863 | 881 | 37,600 |
2018/07/24 | 860 | 877 | 857 | 870 | 49,200 |
2018/07/23 | 848 | 863 | 842 | 860 | 71,400 |
2018/07/20 | 834 | 845 | 834 | 843 | 62,700 |
2018/07/19 | 854 | 854 | 831 | 834 | 140,100 |
2018/07/18 | 854 | 867 | 850 | 859 | 43,800 |
2018/07/17 | 847 | 862 | 845 | 854 | 88,700 |
2018/07/13 | 882 | 899 | 844 | 847 | 351,100 |
2018/07/12 | 895 | 949 | 895 | 942 | 79,400 |
2018/07/11 | 915 | 915 | 895 | 904 | 23,300 |
2018/07/10 | 935 | 935 | 907 | 907 | 31,900 |
2018/07/09 | 903 | 930 | 903 | 923 | 25,800 |
2018/07/06 | 888 | 904 | 888 | 903 | 21,200 |
2018/07/05 | 901 | 906 | 866 | 888 | 40,200 |
2018/07/04 | 913 | 914 | 897 | 899 | 39,000 |
2018/07/03 | 941 | 941 | 902 | 914 | 34,500 |
2018/07/02 | 965 | 965 | 939 | 941 | 24,100 |
2018/06/29 | 963 | 967 | 951 | 965 | 14,200 |
2018/06/28 | 970 | 970 | 952 | 964 | 18,600 |
2018/06/27 | 971 | 972 | 955 | 970 | 19,100 |
2018/06/26 | 962 | 965 | 946 | 965 | 19,100 |
2018/06/25 | 985 | 985 | 958 | 963 | 20,500 |
2018/06/22 | 981 | 982 | 968 | 978 | 9,900 |
2018/06/21 | 978 | 992 | 972 | 988 | 21,000 |
2018/06/20 | 970 | 983 | 951 | 981 | 27,600 |
2018/06/19 | 994 | 995 | 968 | 970 | 36,500 |
2018/06/18 | 1,012 | 1,012 | 981 | 994 | 40,000 |
2018/06/15 | 1,023 | 1,025 | 1,011 | 1,016 | 24,600 |
2018/06/14 | 1,026 | 1,028 | 1,018 | 1,028 | 23,000 |
2018/06/13 | 1,022 | 1,025 | 1,016 | 1,025 | 8,100 |
2018/06/12 | 1,022 | 1,027 | 1,018 | 1,019 | 19,500 |
2018/06/11 | 1,014 | 1,024 | 1,010 | 1,022 | 18,300 |
2018/06/08 | 1,010 | 1,025 | 1,010 | 1,018 | 22,100 |
2018/06/07 | 1,007 | 1,020 | 1,006 | 1,017 | 16,100 |
2018/06/06 | 1,005 | 1,010 | 1,002 | 1,007 | 22,600 |
2018/06/05 | 1,020 | 1,020 | 1,003 | 1,009 | 20,800 |
2018/06/04 | 1,035 | 1,035 | 1,014 | 1,015 | 27,500 |
2018/06/01 | 1,011 | 1,021 | 1,011 | 1,018 | 23,700 |
2018/05/31 | 1,030 | 1,030 | 1,010 | 1,011 | 18,300 |
2018/05/30 | 1,032 | 1,039 | 1,012 | 1,014 | 62,600 |
2018/05/29 | 1,073 | 1,074 | 1,050 | 1,053 | 90,300 |
2018/05/28 | 1,105 | 1,112 | 1,089 | 1,091 | 127,000 |
2018/05/25 | 1,101 | 1,109 | 1,099 | 1,106 | 42,300 |
2018/05/24 | 1,113 | 1,113 | 1,100 | 1,104 | 26,100 |
2018/05/23 | 1,109 | 1,120 | 1,098 | 1,113 | 70,200 |
2018/05/22 | 1,114 | 1,129 | 1,110 | 1,117 | 47,100 |
2018/05/21 | 1,111 | 1,112 | 1,105 | 1,112 | 22,100 |
2018/05/18 | 1,105 | 1,110 | 1,096 | 1,105 | 38,300 |
2018/05/17 | 1,081 | 1,105 | 1,081 | 1,098 | 29,900 |
2018/05/16 | 1,101 | 1,102 | 1,082 | 1,084 | 31,400 |
2018/05/15 | 1,111 | 1,114 | 1,093 | 1,100 | 75,200 |
2018/05/14 | 1,099 | 1,107 | 1,096 | 1,101 | 27,100 |
2018/05/11 | 1,102 | 1,109 | 1,094 | 1,099 | 30,800 |
2018/05/10 | 1,109 | 1,110 | 1,099 | 1,105 | 30,500 |
2018/05/09 | 1,117 | 1,117 | 1,100 | 1,107 | 43,600 |
2018/05/08 | 1,120 | 1,130 | 1,113 | 1,117 | 45,600 |
2018/05/07 | 1,108 | 1,129 | 1,105 | 1,120 | 45,200 |
2018/05/02 | 1,105 | 1,107 | 1,089 | 1,102 | 36,500 |
2018/05/01 | 1,074 | 1,107 | 1,068 | 1,101 | 64,300 |
2018/04/27 | 1,078 | 1,080 | 1,068 | 1,074 | 29,100 |
2018/04/26 | 1,092 | 1,092 | 1,066 | 1,075 | 43,600 |
2018/04/25 | 1,075 | 1,092 | 1,068 | 1,085 | 52,300 |
2018/04/24 | 1,065 | 1,083 | 1,065 | 1,075 | 50,500 |
2018/04/23 | 1,046 | 1,068 | 1,044 | 1,062 | 42,000 |
2018/04/20 | 1,033 | 1,045 | 1,028 | 1,037 | 40,500 |
2018/04/19 | 1,038 | 1,043 | 1,022 | 1,031 | 33,800 |
2018/04/18 | 1,019 | 1,038 | 1,019 | 1,028 | 28,600 |
2018/04/17 | 1,025 | 1,026 | 1,003 | 1,019 | 41,900 |
2018/04/16 | 1,017 | 1,035 | 1,015 | 1,025 | 85,700 |
2018/04/13 | 1,025 | 1,025 | 1,006 | 1,016 | 63,000 |
2018/04/12 | 1,014 | 1,035 | 1,003 | 1,014 | 53,500 |
2018/04/11 | 1,016 | 1,020 | 995 | 1,008 | 101,300 |
2018/04/10 | 1,000 | 1,033 | 1,000 | 1,016 | 118,500 |
2018/04/09 | 1,035 | 1,038 | 1,017 | 1,018 | 254,300 |
2018/04/06 | 1,117 | 1,117 | 1,079 | 1,101 | 50,500 |
2018/04/05 | 1,099 | 1,114 | 1,087 | 1,100 | 43,500 |
2018/04/04 | 1,064 | 1,085 | 1,046 | 1,085 | 32,900 |
2018/04/03 | 1,061 | 1,062 | 1,044 | 1,050 | 27,800 |
2018/04/02 | 1,071 | 1,090 | 1,063 | 1,064 | 25,400 |
2018/03/30 | 1,064 | 1,076 | 1,060 | 1,074 | 30,700 |
2018/03/29 | 1,060 | 1,060 | 1,033 | 1,048 | 29,400 |
2018/03/28 | 1,036 | 1,063 | 1,034 | 1,042 | 37,000 |
2018/03/27 | 1,048 | 1,059 | 1,041 | 1,053 | 24,000 |
2018/03/26 | 1,004 | 1,028 | 991 | 1,028 | 43,700 |
2018/03/23 | 1,041 | 1,043 | 1,017 | 1,027 | 62,600 |
2018/03/22 | 1,075 | 1,092 | 1,044 | 1,061 | 52,800 |
2018/03/20 | 1,065 | 1,081 | 1,065 | 1,075 | 15,900 |
2018/03/19 | 1,125 | 1,125 | 1,066 | 1,085 | 59,100 |
2018/03/16 | 1,125 | 1,127 | 1,108 | 1,116 | 17,600 |
2018/03/15 | 1,142 | 1,142 | 1,109 | 1,127 | 21,800 |
2018/03/14 | 1,095 | 1,148 | 1,093 | 1,143 | 51,900 |
2018/03/13 | 1,088 | 1,095 | 1,075 | 1,095 | 16,800 |
2018/03/12 | 1,085 | 1,092 | 1,075 | 1,088 | 23,300 |
2018/03/09 | 1,085 | 1,087 | 1,058 | 1,063 | 26,300 |
2018/03/08 | 1,083 | 1,083 | 1,060 | 1,068 | 20,700 |
2018/03/07 | 1,075 | 1,082 | 1,057 | 1,065 | 25,100 |
2018/03/06 | 1,068 | 1,116 | 1,061 | 1,079 | 73,000 |
2018/03/05 | 1,114 | 1,114 | 1,027 | 1,038 | 83,200 |
2018/03/02 | 1,100 | 1,120 | 1,080 | 1,116 | 46,900 |
2018/03/01 | 1,124 | 1,131 | 1,068 | 1,118 | 62,400 |
2018/02/28 | 1,122 | 1,155 | 1,112 | 1,135 | 46,100 |
2018/02/27 | 1,154 | 1,154 | 1,117 | 1,122 | 22,400 |
2018/02/26 | 1,158 | 1,170 | 1,134 | 1,138 | 23,600 |
2018/02/23 | 1,138 | 1,147 | 1,122 | 1,144 | 21,100 |
2018/02/22 | 1,132 | 1,135 | 1,107 | 1,123 | 19,300 |
2018/02/21 | 1,144 | 1,144 | 1,116 | 1,128 | 22,200 |
2018/02/20 | 1,147 | 1,149 | 1,120 | 1,126 | 28,100 |
2018/02/19 | 1,100 | 1,135 | 1,093 | 1,135 | 31,800 |
2018/02/16 | 1,078 | 1,091 | 1,065 | 1,076 | 31,800 |
2018/02/15 | 1,040 | 1,079 | 1,034 | 1,061 | 125,900 |
2018/02/14 | 1,044 | 1,065 | 1,015 | 1,032 | 67,500 |
2018/02/13 | 1,106 | 1,106 | 1,040 | 1,044 | 135,300 |
2018/02/09 | 1,082 | 1,097 | 1,061 | 1,076 | 97,900 |
2018/02/08 | 1,115 | 1,148 | 1,115 | 1,126 | 124,900 |
2018/02/07 | 1,170 | 1,170 | 1,098 | 1,105 | 66,800 |
2018/02/06 | 1,100 | 1,123 | 1,056 | 1,097 | 138,900 |
2018/02/05 | 1,237 | 1,237 | 1,212 | 1,227 | 111,900 |
2018/02/02 | 1,260 | 1,262 | 1,229 | 1,255 | 41,300 |
2018/02/01 | 1,260 | 1,281 | 1,237 | 1,257 | 50,600 |
2018/01/31 | 1,300 | 1,300 | 1,240 | 1,247 | 78,200 |
2018/01/30 | 1,313 | 1,325 | 1,285 | 1,313 | 83,100 |
2018/01/29 | 1,339 | 1,343 | 1,307 | 1,313 | 47,700 |
2018/01/26 | 1,277 | 1,346 | 1,273 | 1,335 | 139,300 |
2018/01/25 | 1,181 | 1,286 | 1,173 | 1,270 | 180,600 |
2018/01/24 | 1,218 | 1,221 | 1,189 | 1,194 | 68,400 |
2018/01/23 | 1,210 | 1,226 | 1,200 | 1,219 | 65,100 |
2018/01/22 | 1,212 | 1,212 | 1,188 | 1,201 | 32,900 |
2018/01/19 | 1,193 | 1,214 | 1,177 | 1,206 | 51,000 |
2018/01/18 | 1,215 | 1,237 | 1,194 | 1,195 | 95,400 |
2018/01/17 | 1,155 | 1,211 | 1,140 | 1,195 | 108,200 |
2018/01/16 | 1,146 | 1,157 | 1,132 | 1,155 | 62,700 |
2018/01/15 | 1,130 | 1,149 | 1,112 | 1,140 | 88,500 |
2018/01/12 | 1,100 | 1,120 | 1,091 | 1,109 | 49,400 |
2018/01/11 | 1,081 | 1,091 | 1,070 | 1,090 | 27,900 |
2018/01/10 | 1,091 | 1,097 | 1,079 | 1,081 | 34,300 |
2018/01/09 | 1,110 | 1,110 | 1,084 | 1,090 | 29,300 |
2018/01/05 | 1,098 | 1,100 | 1,082 | 1,092 | 32,500 |
2018/01/04 | 1,084 | 1,099 | 1,058 | 1,092 | 46,600 |