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 |
---|---|---|---|---|---|
2021/12/30 | 658 | 677 | 658 | 670 | 20,000 |
2021/12/29 | 636 | 666 | 636 | 666 | 23,200 |
2021/12/28 | 623 | 636 | 623 | 634 | 30,600 |
2021/12/27 | 630 | 632 | 624 | 625 | 33,400 |
2021/12/24 | 640 | 641 | 636 | 637 | 13,300 |
2021/12/23 | 627 | 641 | 627 | 639 | 8,800 |
2021/12/22 | 619 | 631 | 618 | 627 | 19,200 |
2021/12/21 | 618 | 626 | 610 | 615 | 45,200 |
2021/12/20 | 644 | 645 | 615 | 615 | 28,300 |
2021/12/17 | 653 | 656 | 643 | 644 | 10,400 |
2021/12/16 | 651 | 655 | 651 | 654 | 10,400 |
2021/12/15 | 646 | 656 | 646 | 653 | 10,800 |
2021/12/14 | 653 | 653 | 646 | 646 | 10,100 |
2021/12/13 | 652 | 654 | 647 | 654 | 9,100 |
2021/12/10 | 661 | 661 | 650 | 652 | 14,000 |
2021/12/09 | 661 | 664 | 653 | 658 | 16,000 |
2021/12/08 | 660 | 667 | 652 | 665 | 12,800 |
2021/12/07 | 643 | 661 | 643 | 660 | 29,300 |
2021/12/06 | 655 | 656 | 643 | 646 | 21,700 |
2021/12/03 | 646 | 662 | 643 | 661 | 19,200 |
2021/12/02 | 652 | 657 | 646 | 646 | 19,600 |
2021/12/01 | 651 | 665 | 645 | 658 | 36,700 |
2021/11/30 | 664 | 677 | 654 | 654 | 26,000 |
2021/11/29 | 679 | 694 | 664 | 664 | 34,600 |
2021/11/26 | 712 | 713 | 702 | 705 | 33,000 |
2021/11/25 | 727 | 729 | 712 | 712 | 19,100 |
2021/11/24 | 730 | 733 | 725 | 729 | 7,700 |
2021/11/22 | 723 | 737 | 721 | 733 | 18,700 |
2021/11/19 | 721 | 722 | 716 | 720 | 5,000 |
2021/11/18 | 718 | 722 | 711 | 716 | 14,100 |
2021/11/17 | 725 | 728 | 716 | 716 | 5,600 |
2021/11/16 | 721 | 730 | 721 | 722 | 10,200 |
2021/11/15 | 722 | 723 | 715 | 723 | 15,300 |
2021/11/12 | 722 | 723 | 714 | 715 | 9,700 |
2021/11/11 | 714 | 719 | 711 | 716 | 9,600 |
2021/11/10 | 713 | 714 | 710 | 714 | 8,100 |
2021/11/09 | 722 | 722 | 714 | 714 | 7,500 |
2021/11/08 | 721 | 725 | 720 | 721 | 8,400 |
2021/11/05 | 727 | 730 | 717 | 720 | 11,300 |
2021/11/04 | 721 | 735 | 721 | 735 | 13,000 |
2021/11/02 | 717 | 723 | 716 | 717 | 8,800 |
2021/11/01 | 716 | 721 | 711 | 721 | 9,800 |
2021/10/29 | 729 | 729 | 698 | 708 | 31,000 |
2021/10/28 | 722 | 731 | 713 | 724 | 27,900 |
2021/10/27 | 724 | 726 | 721 | 722 | 8,600 |
2021/10/26 | 723 | 726 | 723 | 723 | 4,000 |
2021/10/25 | 729 | 731 | 723 | 723 | 8,000 |
2021/10/22 | 726 | 735 | 726 | 726 | 10,700 |
2021/10/21 | 740 | 741 | 728 | 728 | 11,000 |
2021/10/20 | 738 | 743 | 737 | 740 | 4,600 |
2021/10/19 | 750 | 753 | 744 | 745 | 10,400 |
2021/10/18 | 755 | 762 | 750 | 752 | 20,400 |
2021/10/15 | 738 | 755 | 736 | 755 | 11,400 |
2021/10/14 | 733 | 734 | 724 | 730 | 18,500 |
2021/10/13 | 735 | 739 | 730 | 732 | 17,500 |
2021/10/12 | 756 | 756 | 734 | 734 | 31,000 |
2021/10/11 | 760 | 760 | 748 | 754 | 25,000 |
2021/10/08 | 771 | 781 | 757 | 759 | 38,300 |
2021/10/07 | 775 | 784 | 769 | 784 | 24,000 |
2021/10/06 | 766 | 774 | 759 | 768 | 23,000 |
2021/10/05 | 770 | 776 | 757 | 757 | 36,900 |
2021/10/04 | 766 | 774 | 760 | 770 | 19,200 |
2021/10/01 | 765 | 767 | 757 | 765 | 17,900 |
2021/09/30 | 770 | 773 | 759 | 764 | 21,400 |
2021/09/29 | 772 | 772 | 756 | 767 | 25,900 |
2021/09/28 | 782 | 785 | 768 | 781 | 18,800 |
2021/09/27 | 789 | 794 | 778 | 782 | 17,000 |
2021/09/24 | 780 | 793 | 775 | 790 | 22,000 |
2021/09/22 | 770 | 780 | 767 | 772 | 15,200 |
2021/09/21 | 774 | 782 | 760 | 771 | 29,800 |
2021/09/17 | 774 | 785 | 774 | 782 | 12,600 |
2021/09/16 | 776 | 789 | 776 | 789 | 15,300 |
2021/09/15 | 778 | 782 | 768 | 781 | 14,300 |
2021/09/14 | 783 | 788 | 780 | 788 | 16,000 |
2021/09/13 | 776 | 789 | 772 | 783 | 29,600 |
2021/09/10 | 774 | 777 | 770 | 776 | 15,100 |
2021/09/09 | 761 | 777 | 761 | 774 | 16,200 |
2021/09/08 | 755 | 777 | 755 | 769 | 27,500 |
2021/09/07 | 757 | 769 | 753 | 753 | 20,000 |
2021/09/06 | 746 | 757 | 746 | 754 | 14,500 |
2021/09/03 | 745 | 758 | 745 | 756 | 20,500 |
2021/09/02 | 750 | 751 | 742 | 747 | 14,800 |
2021/09/01 | 738 | 749 | 738 | 746 | 8,400 |
2021/08/31 | 740 | 748 | 738 | 743 | 18,600 |
2021/08/30 | 737 | 743 | 731 | 743 | 16,000 |
2021/08/27 | 733 | 737 | 730 | 736 | 13,700 |
2021/08/26 | 723 | 733 | 723 | 731 | 10,200 |
2021/08/25 | 727 | 731 | 720 | 723 | 19,800 |
2021/08/24 | 702 | 719 | 702 | 717 | 12,600 |
2021/08/23 | 691 | 703 | 691 | 703 | 14,200 |
2021/08/20 | 704 | 707 | 690 | 691 | 21,000 |
2021/08/19 | 716 | 719 | 701 | 704 | 70,800 |
2021/08/18 | 704 | 732 | 703 | 728 | 32,400 |
2021/08/17 | 708 | 718 | 702 | 704 | 31,500 |
2021/08/16 | 697 | 717 | 695 | 707 | 39,400 |
2021/08/13 | 694 | 702 | 691 | 694 | 11,800 |
2021/08/12 | 695 | 700 | 693 | 694 | 9,800 |
2021/08/11 | 688 | 701 | 681 | 695 | 17,300 |
2021/08/10 | 690 | 695 | 688 | 688 | 6,200 |
2021/08/06 | 697 | 697 | 690 | 690 | 7,000 |
2021/08/05 | 694 | 699 | 692 | 692 | 4,600 |
2021/08/04 | 699 | 703 | 693 | 696 | 11,500 |
2021/08/03 | 704 | 704 | 695 | 699 | 16,200 |
2021/08/02 | 687 | 705 | 687 | 705 | 34,300 |
2021/07/30 | 681 | 692 | 676 | 676 | 21,900 |
2021/07/29 | 696 | 696 | 688 | 691 | 8,600 |
2021/07/28 | 683 | 691 | 680 | 686 | 14,600 |
2021/07/27 | 701 | 701 | 693 | 693 | 4,900 |
2021/07/26 | 698 | 701 | 692 | 701 | 17,500 |
2021/07/21 | 699 | 700 | 682 | 685 | 21,600 |
2021/07/20 | 688 | 695 | 675 | 690 | 61,000 |
2021/07/19 | 690 | 695 | 683 | 691 | 34,100 |
2021/07/16 | 679 | 692 | 676 | 690 | 34,400 |
2021/07/15 | 692 | 694 | 676 | 677 | 56,900 |
2021/07/14 | 689 | 704 | 685 | 695 | 140,200 |
2021/07/13 | 720 | 744 | 717 | 734 | 57,800 |
2021/07/12 | 721 | 721 | 707 | 710 | 27,400 |
2021/07/09 | 695 | 710 | 688 | 706 | 46,300 |
2021/07/08 | 711 | 712 | 699 | 699 | 20,500 |
2021/07/07 | 718 | 718 | 708 | 711 | 15,700 |
2021/07/06 | 727 | 727 | 718 | 718 | 7,800 |
2021/07/05 | 734 | 740 | 725 | 725 | 13,300 |
2021/07/02 | 715 | 736 | 712 | 735 | 35,900 |
2021/07/01 | 722 | 722 | 712 | 712 | 12,200 |
2021/06/30 | 724 | 724 | 714 | 721 | 14,100 |
2021/06/29 | 730 | 732 | 722 | 724 | 14,500 |
2021/06/28 | 725 | 735 | 725 | 734 | 24,300 |
2021/06/25 | 723 | 726 | 720 | 726 | 18,900 |
2021/06/24 | 709 | 723 | 706 | 721 | 24,500 |
2021/06/23 | 721 | 730 | 711 | 716 | 33,200 |
2021/06/22 | 701 | 726 | 701 | 723 | 39,200 |
2021/06/21 | 713 | 716 | 693 | 693 | 69,300 |
2021/06/18 | 765 | 766 | 723 | 728 | 74,600 |
2021/06/17 | 767 | 770 | 760 | 763 | 7,500 |
2021/06/16 | 772 | 779 | 763 | 770 | 21,300 |
2021/06/15 | 755 | 776 | 754 | 772 | 22,800 |
2021/06/14 | 758 | 760 | 754 | 755 | 15,800 |
2021/06/11 | 766 | 766 | 758 | 762 | 28,200 |
2021/06/10 | 780 | 780 | 766 | 770 | 19,000 |
2021/06/09 | 784 | 785 | 778 | 780 | 15,300 |
2021/06/08 | 793 | 793 | 777 | 782 | 15,100 |
2021/06/07 | 785 | 799 | 782 | 791 | 32,900 |
2021/06/04 | 777 | 788 | 767 | 781 | 41,400 |
2021/06/03 | 769 | 782 | 766 | 782 | 38,100 |
2021/06/02 | 758 | 772 | 758 | 763 | 28,700 |
2021/06/01 | 778 | 778 | 759 | 759 | 47,000 |
2021/05/31 | 776 | 784 | 767 | 782 | 55,000 |
2021/05/28 | 773 | 786 | 768 | 777 | 105,300 |
2021/05/27 | 791 | 803 | 780 | 794 | 164,500 |
2021/05/26 | 826 | 830 | 793 | 811 | 91,400 |
2021/05/25 | 836 | 837 | 823 | 831 | 61,200 |
2021/05/24 | 817 | 840 | 817 | 837 | 67,700 |
2021/05/21 | 818 | 820 | 813 | 815 | 25,400 |
2021/05/20 | 811 | 821 | 811 | 812 | 23,600 |
2021/05/19 | 817 | 829 | 812 | 813 | 37,600 |
2021/05/18 | 824 | 828 | 814 | 819 | 49,200 |
2021/05/17 | 827 | 829 | 811 | 812 | 85,000 |
2021/05/14 | 844 | 861 | 832 | 834 | 54,700 |
2021/05/13 | 837 | 868 | 837 | 842 | 54,800 |
2021/05/12 | 859 | 869 | 827 | 839 | 75,900 |
2021/05/11 | 866 | 897 | 859 | 865 | 90,400 |
2021/05/10 | 844 | 862 | 838 | 862 | 71,500 |
2021/05/07 | 815 | 844 | 814 | 844 | 92,600 |
2021/05/06 | 812 | 822 | 805 | 817 | 51,400 |
2021/04/30 | 807 | 818 | 802 | 811 | 72,000 |
2021/04/28 | 810 | 824 | 805 | 807 | 48,600 |
2021/04/27 | 812 | 817 | 808 | 813 | 30,500 |
2021/04/26 | 823 | 823 | 805 | 812 | 49,000 |
2021/04/23 | 819 | 827 | 811 | 818 | 53,400 |
2021/04/22 | 814 | 837 | 814 | 816 | 49,900 |
2021/04/21 | 821 | 821 | 806 | 810 | 59,700 |
2021/04/20 | 801 | 836 | 799 | 822 | 150,300 |
2021/04/19 | 801 | 807 | 791 | 804 | 79,400 |
2021/04/16 | 802 | 809 | 801 | 804 | 53,100 |
2021/04/15 | 803 | 808 | 792 | 802 | 74,800 |
2021/04/14 | 809 | 825 | 798 | 811 | 139,500 |
2021/04/13 | 801 | 815 | 792 | 808 | 248,000 |
2021/04/12 | 791 | 799 | 753 | 786 | 599,800 |
2021/04/09 | 776 | 776 | 776 | 776 | 66,200 |
2021/04/08 | 689 | 689 | 673 | 676 | 33,400 |
2021/04/07 | 679 | 690 | 674 | 688 | 29,400 |
2021/04/06 | 691 | 692 | 673 | 673 | 23,600 |
2021/04/05 | 678 | 689 | 676 | 687 | 18,000 |
2021/04/02 | 671 | 678 | 665 | 678 | 23,000 |
2021/04/01 | 685 | 685 | 665 | 666 | 30,200 |
2021/03/31 | 676 | 696 | 676 | 685 | 34,800 |
2021/03/30 | 671 | 681 | 665 | 674 | 24,500 |
2021/03/29 | 678 | 684 | 656 | 671 | 41,100 |
2021/03/26 | 666 | 682 | 664 | 673 | 30,300 |
2021/03/25 | 640 | 670 | 640 | 666 | 22,600 |
2021/03/24 | 660 | 662 | 633 | 640 | 42,300 |
2021/03/23 | 674 | 692 | 664 | 668 | 45,300 |
2021/03/22 | 659 | 675 | 655 | 674 | 39,000 |
2021/03/19 | 650 | 660 | 640 | 656 | 44,700 |
2021/03/18 | 648 | 652 | 641 | 648 | 20,800 |
2021/03/17 | 637 | 649 | 637 | 648 | 17,400 |
2021/03/16 | 651 | 653 | 634 | 643 | 32,100 |
2021/03/15 | 619 | 651 | 619 | 650 | 63,200 |
2021/03/12 | 609 | 624 | 604 | 618 | 61,900 |
2021/03/11 | 601 | 608 | 599 | 605 | 27,200 |
2021/03/10 | 605 | 605 | 591 | 600 | 30,100 |
2021/03/09 | 600 | 618 | 594 | 604 | 80,500 |
2021/03/08 | 597 | 598 | 585 | 598 | 40,600 |
2021/03/05 | 574 | 587 | 565 | 587 | 20,300 |
2021/03/04 | 566 | 577 | 563 | 577 | 25,900 |
2021/03/03 | 562 | 571 | 562 | 566 | 31,200 |
2021/03/02 | 570 | 572 | 556 | 562 | 38,100 |
2021/03/01 | 561 | 573 | 561 | 565 | 40,500 |
2021/02/26 | 561 | 570 | 552 | 556 | 58,700 |
2021/02/25 | 576 | 576 | 565 | 565 | 32,700 |
2021/02/24 | 580 | 584 | 565 | 572 | 64,100 |
2021/02/22 | 568 | 578 | 568 | 578 | 30,200 |
2021/02/19 | 561 | 569 | 556 | 564 | 36,400 |
2021/02/18 | 587 | 587 | 558 | 560 | 94,200 |
2021/02/17 | 565 | 587 | 560 | 587 | 42,700 |
2021/02/16 | 570 | 571 | 561 | 566 | 31,400 |
2021/02/15 | 559 | 563 | 556 | 560 | 21,400 |
2021/02/12 | 560 | 563 | 555 | 557 | 18,100 |
2021/02/10 | 554 | 563 | 553 | 555 | 20,500 |
2021/02/09 | 554 | 556 | 551 | 554 | 13,100 |
2021/02/08 | 557 | 558 | 552 | 552 | 23,500 |
2021/02/05 | 552 | 563 | 552 | 554 | 13,100 |
2021/02/04 | 558 | 565 | 555 | 555 | 23,300 |
2021/02/03 | 558 | 566 | 558 | 562 | 19,900 |
2021/02/02 | 568 | 574 | 556 | 558 | 34,000 |
2021/02/01 | 570 | 577 | 565 | 568 | 28,100 |
2021/01/29 | 560 | 577 | 560 | 569 | 80,200 |
2021/01/28 | 533 | 562 | 533 | 547 | 100,100 |
2021/01/27 | 533 | 539 | 531 | 533 | 30,100 |
2021/01/26 | 545 | 545 | 531 | 531 | 101,400 |
2021/01/25 | 576 | 576 | 550 | 552 | 31,200 |
2021/01/22 | 577 | 579 | 571 | 571 | 17,800 |
2021/01/21 | 567 | 576 | 563 | 576 | 11,600 |
2021/01/20 | 581 | 581 | 559 | 568 | 20,100 |
2021/01/19 | 583 | 585 | 566 | 577 | 27,500 |
2021/01/18 | 584 | 591 | 571 | 586 | 34,100 |
2021/01/15 | 567 | 577 | 560 | 577 | 65,800 |
2021/01/14 | 560 | 569 | 551 | 557 | 30,300 |
2021/01/13 | 554 | 560 | 550 | 560 | 9,900 |
2021/01/12 | 552 | 559 | 545 | 552 | 18,600 |
2021/01/08 | 549 | 552 | 540 | 552 | 16,100 |
2021/01/07 | 545 | 550 | 541 | 546 | 14,800 |
2021/01/06 | 534 | 545 | 529 | 538 | 16,500 |
2021/01/05 | 540 | 540 | 534 | 537 | 6,500 |
2021/01/04 | 531 | 545 | 520 | 540 | 23,800 |