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
2020/12/30 529 531 519 531 13,300
2020/12/29 512 525 504 524 24,200
2020/12/28 516 521 506 509 15,600
2020/12/25 521 526 506 516 44,500
2020/12/24 524 524 513 522 13,800
2020/12/23 518 527 512 527 21,400
2020/12/22 528 528 512 512 20,100
2020/12/21 533 533 524 528 11,700
2020/12/18 527 531 525 525 11,300
2020/12/17 528 532 526 531 12,800
2020/12/16 530 530 526 528 4,600
2020/12/15 529 536 523 530 25,000
2020/12/14 536 543 526 526 14,000
2020/12/11 534 546 526 537 18,200
2020/12/10 547 547 525 525 37,300
2020/12/09 545 545 537 537 6,000
2020/12/08 534 543 532 541 50,900
2020/12/07 540 545 526 529 22,200
2020/12/04 535 535 530 534 8,200
2020/12/03 534 539 523 535 22,400
2020/12/02 543 549 543 543 9,500
2020/12/01 559 564 538 543 23,900
2020/11/30 561 568 553 560 28,100
2020/11/27 554 563 553 563 16,500
2020/11/26 554 560 552 560 28,500
2020/11/25 565 565 547 554 28,800
2020/11/24 561 563 548 560 14,400
2020/11/20 544 560 540 554 19,200
2020/11/19 552 552 541 544 8,300
2020/11/18 542 554 541 552 10,900
2020/11/17 548 559 541 547 11,800
2020/11/16 541 550 539 550 10,900
2020/11/13 555 555 537 542 7,800
2020/11/12 554 570 546 555 27,200
2020/11/11 533 554 531 554 44,000
2020/11/10 528 535 524 535 20,500
2020/11/09 519 528 519 525 7,500
2020/11/06 516 525 514 522 15,400
2020/11/05 523 523 512 516 10,000
2020/11/04 523 524 518 523 10,400
2020/11/02 511 522 505 522 27,600
2020/10/30 525 526 503 509 14,900
2020/10/29 529 530 516 525 12,100
2020/10/28 533 539 528 539 11,700
2020/10/27 529 533 527 533 10,800
2020/10/26 530 533 528 531 3,200
2020/10/23 534 534 529 530 12,100
2020/10/22 532 533 529 533 25,400
2020/10/21 514 533 513 533 17,500
2020/10/20 514 514 508 511 3,300
2020/10/19 506 514 502 514 11,700
2020/10/16 506 514 505 505 8,800
2020/10/15 526 526 504 506 40,400
2020/10/14 523 528 521 526 11,400
2020/10/13 523 524 516 523 18,600
2020/10/12 520 524 512 519 13,000
2020/10/09 519 519 500 517 18,100
2020/10/08 510 528 509 520 46,600
2020/10/07 492 511 485 500 116,300
2020/10/06 505 542 503 532 138,500
2020/10/05 484 503 482 494 44,000
2020/10/02 492 500 473 479 43,200
2020/09/30 497 498 487 490 36,400
2020/09/29 488 496 487 495 16,400
2020/09/28 483 488 480 488 17,900
2020/09/25 480 484 477 483 9,300
2020/09/24 478 483 477 477 9,000
2020/09/23 481 482 478 478 7,200
2020/09/18 480 480 473 479 9,200
2020/09/17 486 489 465 478 21,000
2020/09/16 492 497 485 485 10,100
2020/09/15 505 506 491 491 12,500
2020/09/14 502 515 500 500 26,000
2020/09/11 499 514 496 503 34,900
2020/09/10 487 492 487 491 10,100
2020/09/09 492 492 483 486 10,900
2020/09/08 491 492 487 492 4,100
2020/09/07 480 491 480 491 20,800
2020/09/04 479 480 475 479 8,000
2020/09/03 481 485 476 484 13,400
2020/09/02 477 480 476 480 3,700
2020/09/01 481 481 476 477 3,100
2020/08/31 481 487 480 481 4,400
2020/08/28 481 488 476 477 11,800
2020/08/27 487 487 477 482 21,600
2020/08/26 490 490 483 483 8,400
2020/08/25 490 490 481 490 19,000
2020/08/24 485 485 479 480 7,900
2020/08/21 482 485 479 481 8,800
2020/08/20 485 485 479 479 7,100
2020/08/19 479 487 478 482 12,400
2020/08/18 480 483 477 479 9,600
2020/08/17 490 490 478 484 9,700
2020/08/14 490 490 483 486 12,100
2020/08/13 493 493 486 490 12,000
2020/08/12 491 491 477 485 10,000
2020/08/11 490 492 484 491 14,500
2020/08/07 487 487 478 482 4,600
2020/08/06 481 488 477 486 7,800
2020/08/05 478 483 476 483 7,200
2020/08/04 465 486 461 486 15,700
2020/08/03 462 465 462 465 5,200
2020/07/31 477 477 455 464 21,900
2020/07/30 480 485 469 485 16,700
2020/07/29 484 484 476 478 4,700
2020/07/28 489 489 480 484 7,700
2020/07/27 466 489 466 489 10,100
2020/07/22 489 489 467 468 13,800
2020/07/21 470 486 468 486 18,800
2020/07/20 477 477 467 469 13,000
2020/07/17 480 480 465 469 14,500
2020/07/16 480 493 474 486 20,400
2020/07/15 494 501 489 496 27,700
2020/07/14 487 499 487 499 26,300
2020/07/13 457 503 456 503 58,500
2020/07/10 458 463 449 449 20,500
2020/07/09 462 471 458 458 16,100
2020/07/08 468 468 461 462 9,900
2020/07/07 473 473 464 468 11,200
2020/07/06 460 473 460 473 19,400
2020/07/03 448 461 446 459 16,100
2020/07/02 465 467 440 440 43,700
2020/07/01 488 488 459 459 30,200
2020/06/30 483 491 482 489 15,500
2020/06/29 484 484 475 483 13,600
2020/06/26 494 494 481 488 12,200
2020/06/25 498 498 478 495 29,300
2020/06/24 500 500 492 494 7,900
2020/06/23 504 507 497 497 13,600
2020/06/22 516 516 501 502 31,800
2020/06/19 499 520 493 519 56,900
2020/06/18 504 504 488 496 14,800
2020/06/17 517 517 501 501 23,600
2020/06/16 489 517 489 517 18,800
2020/06/15 503 503 481 481 21,600
2020/06/12 501 507 487 496 20,400
2020/06/11 532 532 510 510 31,000
2020/06/10 547 547 535 538 20,200
2020/06/09 538 547 536 547 29,600
2020/06/08 538 547 532 536 38,400
2020/06/05 532 536 529 535 19,700
2020/06/04 538 538 528 532 13,200
2020/06/03 529 533 528 533 10,300
2020/06/02 519 529 518 529 13,400
2020/06/01 529 529 520 520 12,300
2020/05/29 523 531 522 523 25,400
2020/05/28 529 533 511 533 69,400
2020/05/27 536 538 529 532 88,000
2020/05/26 536 543 536 536 20,300
2020/05/25 532 540 532 535 15,000
2020/05/22 534 536 527 528 17,000
2020/05/21 535 543 533 534 13,800
2020/05/20 530 535 530 532 11,100
2020/05/19 533 537 530 530 15,500
2020/05/18 535 535 511 530 17,400
2020/05/15 532 536 526 533 11,600
2020/05/14 552 552 525 529 22,200
2020/05/13 556 560 554 554 8,800
2020/05/12 577 577 555 564 12,200
2020/05/11 529 569 529 567 43,000
2020/05/08 523 530 521 527 32,900
2020/05/07 524 528 521 521 16,800
2020/05/01 540 540 525 525 23,600
2020/04/30 549 555 540 546 34,800
2020/04/28 532 549 527 549 21,800
2020/04/27 534 534 523 533 11,100
2020/04/24 531 531 516 524 14,300
2020/04/23 495 534 495 534 22,300
2020/04/22 511 511 480 494 26,900
2020/04/21 530 533 510 510 42,100
2020/04/20 539 546 530 530 18,000
2020/04/17 544 547 538 540 13,700
2020/04/16 532 543 532 534 26,500
2020/04/15 538 552 534 542 28,100
2020/04/14 545 547 531 534 20,800
2020/04/13 552 556 535 535 37,200
2020/04/10 526 540 518 539 35,400
2020/04/09 550 552 520 529 190,400
2020/04/08 514 531 510 531 246,600
2020/04/07 456 484 438 451 22,300
2020/04/06 414 454 414 444 23,800
2020/04/03 435 445 415 422 19,100
2020/04/02 455 456 426 432 28,300
2020/04/01 479 487 466 470 15,400
2020/03/31 489 505 476 490 15,600
2020/03/30 510 510 484 496 18,800
2020/03/27 513 520 487 520 24,800
2020/03/26 498 509 475 495 16,200
2020/03/25 526 526 496 504 21,400
2020/03/24 474 485 460 485 10,800
2020/03/23 415 465 415 462 22,700
2020/03/19 432 455 390 407 27,300
2020/03/18 443 457 425 434 26,600
2020/03/17 400 447 389 439 37,500
2020/03/16 409 437 400 410 23,300
2020/03/13 389 438 386 412 40,500
2020/03/12 455 463 421 429 33,900
2020/03/11 483 500 455 462 25,600
2020/03/10 470 515 441 486 53,700
2020/03/09 519 519 459 466 54,500
2020/03/06 552 559 536 536 23,700
2020/03/05 583 583 569 572 9,400
2020/03/04 550 579 550 573 15,200
2020/03/03 597 597 563 563 22,500
2020/03/02 540 599 540 580 30,700
2020/02/28 582 583 537 540 62,900
2020/02/27 611 612 597 597 26,700
2020/02/26 612 629 610 611 17,400
2020/02/25 655 656 622 622 40,000
2020/02/21 660 668 660 667 6,600
2020/02/20 668 668 661 666 7,900
2020/02/19 667 676 656 656 13,500
2020/02/18 686 686 667 672 15,700
2020/02/17 694 696 686 689 12,400
2020/02/14 706 707 701 702 5,600
2020/02/13 712 713 704 705 9,600
2020/02/12 710 717 710 712 12,700
2020/02/10 731 731 717 717 11,800
2020/02/07 741 741 727 728 8,300
2020/02/06 722 741 722 736 18,900
2020/02/05 722 730 719 722 16,600
2020/02/04 713 718 710 717 6,800
2020/02/03 703 713 694 711 13,700
2020/01/31 704 732 703 728 13,800
2020/01/30 727 727 694 694 26,200
2020/01/29 721 728 721 727 5,000
2020/01/28 724 737 708 723 22,100
2020/01/27 743 748 731 734 13,500
2020/01/24 759 759 745 745 6,800
2020/01/23 760 763 753 753 6,100
2020/01/22 755 765 754 757 14,100
2020/01/21 751 765 751 752 5,400
2020/01/20 766 766 751 751 22,800
2020/01/17 765 767 761 766 14,200
2020/01/16 763 766 754 755 14,600
2020/01/15 756 767 752 767 17,600
2020/01/14 763 763 751 756 15,700
2020/01/10 751 762 751 759 11,900
2020/01/09 752 756 748 751 9,700
2020/01/08 759 760 750 751 26,900
2020/01/07 758 767 753 759 31,900
2020/01/06 760 763 755 755 22,700

このページの先頭へ