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 |
---|---|---|---|---|---|
2019/12/30 | 767 | 768 | 751 | 768 | 109,500 |
2019/12/27 | 785 | 797 | 751 | 764 | 277,500 |
2019/12/26 | 714 | 718 | 710 | 712 | 13,700 |
2019/12/25 | 718 | 718 | 711 | 714 | 9,100 |
2019/12/24 | 718 | 718 | 713 | 715 | 9,100 |
2019/12/23 | 720 | 721 | 714 | 715 | 12,000 |
2019/12/20 | 713 | 725 | 713 | 717 | 18,600 |
2019/12/19 | 716 | 722 | 713 | 719 | 18,900 |
2019/12/18 | 719 | 719 | 713 | 715 | 6,200 |
2019/12/17 | 713 | 719 | 713 | 717 | 29,000 |
2019/12/16 | 717 | 718 | 709 | 713 | 19,700 |
2019/12/13 | 710 | 720 | 706 | 719 | 22,900 |
2019/12/12 | 713 | 715 | 705 | 710 | 11,700 |
2019/12/11 | 716 | 716 | 709 | 713 | 10,100 |
2019/12/10 | 710 | 717 | 706 | 714 | 8,300 |
2019/12/09 | 719 | 719 | 709 | 709 | 13,500 |
2019/12/06 | 713 | 714 | 705 | 714 | 15,900 |
2019/12/05 | 712 | 715 | 707 | 713 | 8,500 |
2019/12/04 | 707 | 717 | 706 | 715 | 8,200 |
2019/12/03 | 710 | 714 | 708 | 710 | 10,900 |
2019/12/02 | 718 | 720 | 710 | 711 | 15,000 |
2019/11/29 | 712 | 718 | 709 | 715 | 14,200 |
2019/11/28 | 724 | 725 | 709 | 710 | 33,500 |
2019/11/27 | 736 | 737 | 734 | 735 | 30,000 |
2019/11/26 | 749 | 749 | 725 | 736 | 25,300 |
2019/11/25 | 746 | 749 | 746 | 749 | 8,100 |
2019/11/22 | 743 | 746 | 734 | 743 | 13,500 |
2019/11/21 | 736 | 742 | 727 | 742 | 14,100 |
2019/11/20 | 743 | 746 | 730 | 732 | 12,800 |
2019/11/19 | 742 | 748 | 740 | 743 | 7,700 |
2019/11/18 | 740 | 742 | 738 | 742 | 5,300 |
2019/11/15 | 733 | 740 | 732 | 740 | 8,500 |
2019/11/14 | 741 | 741 | 732 | 735 | 5,400 |
2019/11/13 | 751 | 751 | 733 | 741 | 18,800 |
2019/11/12 | 757 | 757 | 750 | 750 | 11,000 |
2019/11/11 | 755 | 755 | 751 | 753 | 5,000 |
2019/11/08 | 749 | 760 | 749 | 760 | 16,500 |
2019/11/07 | 748 | 751 | 747 | 751 | 4,500 |
2019/11/06 | 750 | 750 | 745 | 748 | 5,600 |
2019/11/05 | 745 | 752 | 743 | 745 | 18,300 |
2019/11/01 | 750 | 754 | 747 | 747 | 9,300 |
2019/10/31 | 762 | 762 | 754 | 754 | 15,700 |
2019/10/30 | 735 | 770 | 731 | 770 | 37,500 |
2019/10/29 | 733 | 739 | 733 | 739 | 7,000 |
2019/10/28 | 737 | 737 | 730 | 734 | 5,600 |
2019/10/25 | 738 | 739 | 733 | 739 | 5,700 |
2019/10/24 | 749 | 749 | 731 | 736 | 10,000 |
2019/10/23 | 751 | 751 | 742 | 744 | 8,500 |
2019/10/21 | 746 | 752 | 742 | 752 | 17,800 |
2019/10/18 | 747 | 754 | 746 | 749 | 13,400 |
2019/10/17 | 757 | 757 | 740 | 742 | 26,400 |
2019/10/16 | 750 | 763 | 748 | 763 | 32,300 |
2019/10/15 | 749 | 755 | 744 | 750 | 39,100 |
2019/10/11 | 726 | 742 | 726 | 739 | 25,400 |
2019/10/10 | 726 | 726 | 712 | 725 | 19,200 |
2019/10/09 | 698 | 730 | 682 | 730 | 41,800 |
2019/10/08 | 713 | 720 | 703 | 703 | 27,400 |
2019/10/07 | 725 | 769 | 706 | 713 | 135,700 |
2019/10/04 | 725 | 727 | 711 | 727 | 17,800 |
2019/10/03 | 722 | 722 | 707 | 719 | 17,500 |
2019/10/02 | 725 | 725 | 715 | 724 | 13,400 |
2019/10/01 | 707 | 717 | 707 | 717 | 12,100 |
2019/09/30 | 720 | 720 | 705 | 706 | 10,700 |
2019/09/27 | 723 | 723 | 716 | 721 | 13,700 |
2019/09/26 | 715 | 725 | 710 | 720 | 23,600 |
2019/09/25 | 713 | 714 | 703 | 714 | 42,600 |
2019/09/24 | 716 | 719 | 711 | 714 | 16,900 |
2019/09/20 | 722 | 728 | 712 | 718 | 42,200 |
2019/09/19 | 730 | 731 | 720 | 728 | 26,800 |
2019/09/18 | 744 | 746 | 726 | 729 | 24,300 |
2019/09/17 | 740 | 746 | 740 | 744 | 16,000 |
2019/09/13 | 737 | 740 | 729 | 740 | 19,500 |
2019/09/12 | 733 | 738 | 727 | 733 | 15,500 |
2019/09/11 | 726 | 735 | 719 | 735 | 13,100 |
2019/09/10 | 723 | 729 | 716 | 728 | 8,600 |
2019/09/09 | 713 | 724 | 712 | 724 | 6,900 |
2019/09/06 | 720 | 720 | 713 | 715 | 11,500 |
2019/09/05 | 719 | 722 | 713 | 719 | 15,400 |
2019/09/04 | 723 | 726 | 712 | 714 | 9,400 |
2019/09/03 | 726 | 728 | 716 | 723 | 12,600 |
2019/09/02 | 732 | 734 | 729 | 731 | 6,500 |
2019/08/30 | 716 | 734 | 715 | 734 | 17,900 |
2019/08/29 | 715 | 715 | 708 | 711 | 5,900 |
2019/08/28 | 715 | 718 | 706 | 718 | 16,100 |
2019/08/27 | 707 | 719 | 702 | 716 | 14,300 |
2019/08/26 | 705 | 708 | 700 | 707 | 14,700 |
2019/08/23 | 721 | 721 | 708 | 712 | 18,800 |
2019/08/22 | 716 | 727 | 716 | 716 | 18,300 |
2019/08/21 | 735 | 735 | 718 | 727 | 15,400 |
2019/08/20 | 739 | 739 | 728 | 736 | 10,100 |
2019/08/19 | 741 | 744 | 741 | 742 | 8,500 |
2019/08/16 | 747 | 747 | 741 | 745 | 8,700 |
2019/08/15 | 742 | 747 | 732 | 747 | 15,500 |
2019/08/14 | 757 | 758 | 749 | 751 | 7,300 |
2019/08/13 | 764 | 764 | 745 | 756 | 24,600 |
2019/08/09 | 760 | 765 | 756 | 764 | 37,600 |
2019/08/08 | 745 | 759 | 742 | 758 | 44,500 |
2019/08/07 | 738 | 748 | 731 | 744 | 41,900 |
2019/08/06 | 721 | 739 | 701 | 739 | 62,000 |
2019/08/05 | 749 | 749 | 728 | 736 | 33,800 |
2019/08/02 | 750 | 753 | 738 | 751 | 43,300 |
2019/08/01 | 756 | 756 | 750 | 754 | 32,200 |
2019/07/31 | 748 | 759 | 745 | 756 | 69,300 |
2019/07/30 | 742 | 749 | 742 | 749 | 52,500 |
2019/07/29 | 731 | 742 | 726 | 742 | 41,900 |
2019/07/26 | 721 | 733 | 715 | 731 | 60,200 |
2019/07/25 | 713 | 721 | 709 | 721 | 38,800 |
2019/07/24 | 708 | 712 | 702 | 710 | 36,600 |
2019/07/23 | 701 | 711 | 701 | 708 | 39,100 |
2019/07/22 | 700 | 703 | 686 | 701 | 30,600 |
2019/07/19 | 684 | 700 | 684 | 700 | 71,700 |
2019/07/18 | 677 | 696 | 673 | 676 | 91,100 |
2019/07/17 | 665 | 681 | 664 | 676 | 53,500 |
2019/07/16 | 659 | 666 | 658 | 662 | 55,100 |
2019/07/12 | 693 | 694 | 663 | 665 | 187,100 |
2019/07/11 | 691 | 703 | 691 | 703 | 17,900 |
2019/07/10 | 702 | 702 | 684 | 687 | 29,500 |
2019/07/09 | 706 | 708 | 702 | 704 | 10,500 |
2019/07/08 | 706 | 708 | 702 | 704 | 12,300 |
2019/07/05 | 708 | 708 | 698 | 706 | 18,700 |
2019/07/04 | 698 | 708 | 695 | 703 | 30,800 |
2019/07/03 | 692 | 698 | 689 | 694 | 19,700 |
2019/07/02 | 689 | 693 | 685 | 693 | 23,700 |
2019/07/01 | 679 | 688 | 678 | 685 | 32,900 |
2019/06/28 | 660 | 669 | 656 | 660 | 31,400 |
2019/06/27 | 656 | 659 | 651 | 659 | 8,500 |
2019/06/26 | 669 | 669 | 655 | 655 | 25,100 |
2019/06/25 | 667 | 672 | 661 | 661 | 22,800 |
2019/06/24 | 662 | 669 | 662 | 669 | 27,600 |
2019/06/21 | 664 | 666 | 658 | 665 | 9,200 |
2019/06/20 | 662 | 666 | 654 | 663 | 12,300 |
2019/06/19 | 652 | 662 | 652 | 657 | 14,500 |
2019/06/18 | 662 | 664 | 650 | 652 | 20,200 |
2019/06/17 | 673 | 673 | 663 | 664 | 15,100 |
2019/06/14 | 673 | 675 | 671 | 674 | 25,800 |
2019/06/13 | 670 | 671 | 665 | 671 | 23,700 |
2019/06/12 | 677 | 677 | 669 | 671 | 14,500 |
2019/06/11 | 673 | 677 | 673 | 674 | 19,200 |
2019/06/10 | 679 | 679 | 671 | 675 | 10,800 |
2019/06/07 | 671 | 674 | 662 | 673 | 18,600 |
2019/06/06 | 669 | 672 | 663 | 667 | 16,500 |
2019/06/05 | 659 | 669 | 651 | 669 | 33,500 |
2019/06/04 | 630 | 654 | 630 | 654 | 50,300 |
2019/06/03 | 641 | 642 | 622 | 632 | 72,300 |
2019/05/31 | 671 | 674 | 652 | 654 | 53,000 |
2019/05/30 | 683 | 684 | 670 | 675 | 52,500 |
2019/05/29 | 699 | 712 | 678 | 690 | 139,200 |
2019/05/28 | 731 | 737 | 714 | 714 | 203,300 |
2019/05/27 | 740 | 747 | 735 | 736 | 80,000 |
2019/05/24 | 740 | 744 | 740 | 740 | 51,400 |
2019/05/23 | 740 | 744 | 739 | 740 | 34,800 |
2019/05/22 | 738 | 745 | 737 | 739 | 28,900 |
2019/05/21 | 737 | 738 | 727 | 738 | 29,500 |
2019/05/20 | 737 | 746 | 730 | 740 | 67,500 |
2019/05/17 | 725 | 726 | 720 | 722 | 22,000 |
2019/05/16 | 722 | 725 | 718 | 721 | 17,500 |
2019/05/15 | 729 | 729 | 717 | 725 | 20,400 |
2019/05/14 | 714 | 729 | 703 | 729 | 30,300 |
2019/05/13 | 735 | 735 | 724 | 728 | 18,400 |
2019/05/10 | 715 | 726 | 715 | 725 | 24,400 |
2019/05/09 | 731 | 733 | 717 | 717 | 32,500 |
2019/05/08 | 738 | 739 | 729 | 731 | 38,400 |
2019/05/07 | 731 | 753 | 728 | 744 | 48,000 |
2019/04/26 | 725 | 731 | 721 | 729 | 35,000 |
2019/04/25 | 725 | 728 | 721 | 728 | 31,900 |
2019/04/24 | 719 | 725 | 712 | 718 | 49,400 |
2019/04/23 | 715 | 721 | 711 | 715 | 19,700 |
2019/04/22 | 717 | 719 | 711 | 718 | 16,000 |
2019/04/19 | 711 | 713 | 710 | 713 | 10,100 |
2019/04/18 | 709 | 718 | 708 | 711 | 24,600 |
2019/04/17 | 710 | 711 | 706 | 708 | 8,200 |
2019/04/16 | 711 | 714 | 705 | 708 | 9,200 |
2019/04/15 | 706 | 716 | 706 | 710 | 16,700 |
2019/04/12 | 703 | 706 | 702 | 705 | 8,500 |
2019/04/11 | 708 | 710 | 703 | 704 | 26,500 |
2019/04/10 | 710 | 710 | 704 | 708 | 17,200 |
2019/04/09 | 709 | 712 | 701 | 711 | 14,400 |
2019/04/08 | 707 | 713 | 698 | 708 | 44,200 |
2019/04/05 | 710 | 714 | 705 | 714 | 27,100 |
2019/04/04 | 702 | 710 | 700 | 704 | 21,200 |
2019/04/03 | 694 | 702 | 693 | 700 | 41,300 |
2019/04/02 | 699 | 700 | 692 | 694 | 19,300 |
2019/04/01 | 695 | 698 | 694 | 695 | 23,500 |
2019/03/29 | 692 | 697 | 688 | 695 | 21,300 |
2019/03/28 | 697 | 697 | 687 | 692 | 32,400 |
2019/03/27 | 688 | 695 | 683 | 695 | 33,400 |
2019/03/26 | 681 | 691 | 677 | 685 | 35,100 |
2019/03/25 | 688 | 689 | 678 | 681 | 35,600 |
2019/03/22 | 677 | 688 | 677 | 688 | 19,100 |
2019/03/20 | 676 | 679 | 672 | 676 | 10,200 |
2019/03/19 | 678 | 678 | 671 | 675 | 14,600 |
2019/03/18 | 678 | 681 | 676 | 678 | 13,200 |
2019/03/15 | 682 | 686 | 673 | 673 | 19,900 |
2019/03/14 | 687 | 691 | 675 | 678 | 23,600 |
2019/03/13 | 677 | 685 | 676 | 683 | 44,600 |
2019/03/12 | 674 | 681 | 673 | 680 | 18,400 |
2019/03/11 | 668 | 672 | 666 | 668 | 14,700 |
2019/03/08 | 681 | 682 | 665 | 665 | 31,000 |
2019/03/07 | 693 | 694 | 685 | 690 | 21,100 |
2019/03/06 | 699 | 699 | 693 | 696 | 23,600 |
2019/03/05 | 698 | 699 | 694 | 698 | 15,800 |
2019/03/04 | 702 | 702 | 698 | 698 | 12,000 |
2019/03/01 | 699 | 699 | 692 | 693 | 19,400 |
2019/02/28 | 705 | 707 | 698 | 700 | 24,400 |
2019/02/27 | 694 | 707 | 694 | 700 | 24,900 |
2019/02/26 | 693 | 696 | 690 | 695 | 13,900 |
2019/02/25 | 697 | 697 | 686 | 690 | 37,700 |
2019/02/22 | 687 | 688 | 680 | 688 | 13,000 |
2019/02/21 | 680 | 689 | 677 | 685 | 30,200 |
2019/02/20 | 669 | 678 | 667 | 677 | 13,700 |
2019/02/19 | 663 | 669 | 663 | 669 | 14,900 |
2019/02/18 | 660 | 663 | 657 | 661 | 11,500 |
2019/02/15 | 647 | 654 | 642 | 652 | 17,500 |
2019/02/14 | 640 | 647 | 640 | 647 | 11,300 |
2019/02/13 | 642 | 645 | 636 | 639 | 23,100 |
2019/02/12 | 642 | 648 | 640 | 641 | 13,300 |
2019/02/08 | 643 | 647 | 639 | 643 | 17,300 |
2019/02/07 | 655 | 656 | 645 | 649 | 18,600 |
2019/02/06 | 660 | 660 | 655 | 657 | 7,400 |
2019/02/05 | 658 | 663 | 656 | 659 | 15,500 |
2019/02/04 | 653 | 658 | 653 | 653 | 9,300 |
2019/02/01 | 651 | 653 | 649 | 652 | 15,400 |
2019/01/31 | 646 | 656 | 646 | 651 | 8,900 |
2019/01/30 | 669 | 669 | 646 | 646 | 34,400 |
2019/01/29 | 663 | 669 | 657 | 668 | 16,700 |
2019/01/28 | 675 | 675 | 657 | 663 | 18,000 |
2019/01/25 | 677 | 677 | 668 | 673 | 13,700 |
2019/01/24 | 656 | 668 | 653 | 668 | 16,200 |
2019/01/23 | 661 | 661 | 651 | 656 | 11,300 |
2019/01/22 | 655 | 665 | 655 | 663 | 12,900 |
2019/01/21 | 654 | 663 | 649 | 654 | 23,900 |
2019/01/18 | 644 | 649 | 638 | 640 | 51,100 |
2019/01/17 | 642 | 646 | 639 | 640 | 9,600 |
2019/01/16 | 649 | 649 | 640 | 641 | 12,800 |
2019/01/15 | 650 | 650 | 634 | 641 | 46,100 |
2019/01/11 | 650 | 664 | 645 | 654 | 24,600 |
2019/01/10 | 652 | 655 | 642 | 649 | 15,200 |
2019/01/09 | 659 | 663 | 651 | 652 | 35,500 |
2019/01/08 | 651 | 657 | 650 | 654 | 19,100 |
2019/01/07 | 639 | 654 | 638 | 646 | 40,500 |
2019/01/04 | 616 | 622 | 606 | 619 | 22,100 |