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
2022/12/30 491 500 491 500 11,200
2022/12/29 494 495 491 491 12,200
2022/12/28 500 501 494 494 41,800
2022/12/27 502 506 500 500 37,700
2022/12/26 513 515 508 508 21,800
2022/12/23 515 515 509 512 12,200
2022/12/22 516 516 509 509 49,200
2022/12/21 513 517 509 509 18,200
2022/12/20 521 526 510 514 34,900
2022/12/19 530 530 522 522 22,300
2022/12/16 529 532 527 527 16,200
2022/12/15 530 535 530 531 6,500
2022/12/14 533 535 530 530 14,500
2022/12/13 536 540 532 534 14,500
2022/12/12 534 540 534 534 10,200
2022/12/09 540 540 534 536 12,800
2022/12/08 540 540 535 537 5,500
2022/12/07 537 542 536 538 10,600
2022/12/06 540 543 536 539 10,500
2022/12/05 536 539 530 537 17,200
2022/12/02 534 544 533 537 27,900
2022/12/01 542 542 536 539 14,300
2022/11/30 544 546 542 542 11,400
2022/11/29 539 546 538 542 101,700
2022/11/28 560 560 547 548 18,200
2022/11/25 564 564 555 555 8,900
2022/11/24 564 564 559 563 7,300
2022/11/22 564 564 560 564 5,500
2022/11/21 551 565 551 562 16,600
2022/11/18 550 551 547 551 5,000
2022/11/17 547 548 543 548 5,300
2022/11/16 542 546 542 543 6,800
2022/11/15 544 549 543 547 2,400
2022/11/14 545 549 543 543 5,200
2022/11/11 548 550 546 547 6,200
2022/11/10 551 551 546 547 4,700
2022/11/09 554 554 551 554 2,500
2022/11/08 553 554 547 554 7,700
2022/11/07 541 552 541 552 9,500
2022/11/04 543 543 538 541 8,000
2022/11/02 543 543 538 542 10,600
2022/11/01 541 543 539 541 10,000
2022/10/31 538 540 531 537 14,700
2022/10/28 542 543 531 531 40,600
2022/10/27 547 547 540 542 7,300
2022/10/26 548 548 543 544 4,500
2022/10/25 548 548 539 542 8,400
2022/10/24 549 549 539 540 13,600
2022/10/21 541 545 540 542 9,600
2022/10/20 550 552 541 541 20,400
2022/10/19 553 560 549 560 9,300
2022/10/18 550 550 543 550 9,200
2022/10/17 553 553 541 541 4,800
2022/10/14 543 557 543 551 21,100
2022/10/13 544 544 532 537 19,500
2022/10/12 541 546 540 541 12,100
2022/10/11 542 544 537 541 13,600
2022/10/07 532 554 526 552 77,300
2022/10/06 551 563 551 552 23,900
2022/10/05 557 562 552 552 9,500
2022/10/04 544 562 544 559 15,300
2022/10/03 545 554 542 546 10,600
2022/09/30 550 555 544 551 20,000
2022/09/29 550 552 540 550 18,800
2022/09/28 542 550 537 550 28,700
2022/09/27 544 551 543 548 6,700
2022/09/26 550 554 543 543 14,200
2022/09/22 553 560 550 557 13,300
2022/09/21 557 563 556 559 7,500
2022/09/20 556 568 556 566 15,300
2022/09/16 557 561 557 557 8,800
2022/09/15 558 566 557 563 14,700
2022/09/14 562 567 558 561 9,900
2022/09/13 559 568 559 567 7,800
2022/09/12 565 565 560 560 5,600
2022/09/09 562 566 558 563 24,400
2022/09/08 554 562 550 561 15,700
2022/09/07 549 551 546 546 13,500
2022/09/06 553 554 548 553 12,300
2022/09/05 552 556 551 553 6,400
2022/09/02 564 564 552 559 18,900
2022/09/01 567 567 558 560 11,100
2022/08/31 568 569 561 561 10,300
2022/08/30 558 566 557 566 8,800
2022/08/29 560 565 558 558 17,100
2022/08/26 569 573 566 566 6,700
2022/08/25 565 572 558 572 14,600
2022/08/24 564 567 557 559 15,600
2022/08/23 564 564 560 562 11,100
2022/08/22 560 563 556 561 5,400
2022/08/19 556 564 556 564 14,300
2022/08/18 548 557 546 557 27,300
2022/08/17 550 555 550 550 21,300
2022/08/16 553 553 548 550 89,400
2022/08/15 551 556 549 549 19,900
2022/08/12 545 554 545 554 25,800
2022/08/10 545 546 541 545 32,900
2022/08/09 546 550 543 545 15,800
2022/08/08 546 553 542 553 16,500
2022/08/05 547 552 546 548 11,300
2022/08/04 545 552 543 551 20,700
2022/08/03 550 550 544 544 20,700
2022/08/02 548 551 548 550 10,800
2022/08/01 555 556 549 554 15,900
2022/07/29 548 558 548 555 14,100
2022/07/28 555 555 546 551 21,800
2022/07/27 555 555 545 549 15,700
2022/07/26 542 547 541 545 17,900
2022/07/25 545 545 537 545 27,100
2022/07/22 540 544 538 541 26,700
2022/07/21 543 544 539 540 26,300
2022/07/20 542 545 536 539 38,500
2022/07/19 543 546 538 538 49,400
2022/07/15 550 550 534 541 165,000
2022/07/14 571 578 568 573 26,800
2022/07/13 567 571 567 567 7,200
2022/07/12 576 580 564 566 27,800
2022/07/11 573 584 570 580 19,700
2022/07/08 579 580 567 567 34,600
2022/07/07 571 579 567 579 7,000
2022/07/06 568 573 568 570 7,600
2022/07/05 570 573 569 572 12,600
2022/07/04 568 578 565 570 17,900
2022/07/01 571 574 563 563 23,900
2022/06/30 582 582 571 573 37,000
2022/06/29 599 599 584 584 29,900
2022/06/28 594 600 592 597 24,700
2022/06/27 605 605 584 590 27,100
2022/06/24 582 599 576 599 34,500
2022/06/23 582 582 575 582 11,400
2022/06/22 587 588 576 576 19,300
2022/06/21 563 582 563 581 36,400
2022/06/20 580 581 561 562 34,500
2022/06/17 578 586 571 580 33,600
2022/06/16 599 599 583 588 31,300
2022/06/15 596 602 585 585 31,100
2022/06/14 596 601 594 601 27,900
2022/06/13 603 613 602 609 28,200
2022/06/10 611 619 609 610 19,400
2022/06/09 615 621 612 613 30,700
2022/06/08 620 628 618 618 19,800
2022/06/07 626 626 622 625 5,500
2022/06/06 622 625 617 625 14,100
2022/06/03 627 630 622 627 17,500
2022/06/02 624 626 618 623 12,600
2022/06/01 615 623 611 623 48,700
2022/05/31 617 617 604 605 26,100
2022/05/30 614 623 602 617 98,400
2022/05/27 615 628 607 607 217,500
2022/05/26 639 641 635 635 21,600
2022/05/25 639 642 638 641 11,300
2022/05/24 635 647 633 639 21,900
2022/05/23 639 642 634 638 15,800
2022/05/20 630 639 628 639 27,000
2022/05/19 635 641 630 637 25,700
2022/05/18 648 649 641 648 18,200
2022/05/17 639 649 639 642 17,800
2022/05/16 650 650 632 638 12,700
2022/05/13 628 647 628 647 25,100
2022/05/12 624 638 624 628 9,900
2022/05/11 637 637 625 632 20,700
2022/05/10 639 644 622 637 43,700
2022/05/09 654 654 638 639 28,400
2022/05/06 636 656 636 654 24,900
2022/05/02 627 637 624 636 27,700
2022/04/28 629 637 626 637 21,300
2022/04/27 627 633 621 624 24,100
2022/04/26 628 636 626 633 11,900
2022/04/25 643 644 627 627 31,300
2022/04/22 646 651 630 646 35,200
2022/04/21 651 655 641 646 21,500
2022/04/20 657 657 646 651 16,200
2022/04/19 654 654 637 650 15,000
2022/04/18 652 656 644 650 14,000
2022/04/15 643 651 640 650 13,000
2022/04/14 647 648 642 642 8,700
2022/04/13 637 643 633 643 25,700
2022/04/12 623 645 623 631 24,100
2022/04/11 628 638 620 623 37,600
2022/04/08 624 656 615 635 108,500
2022/04/07 669 682 663 666 40,300
2022/04/06 690 692 669 673 35,200
2022/04/05 708 708 695 700 21,600
2022/04/04 712 712 705 709 11,300
2022/04/01 701 714 701 712 27,700
2022/03/31 684 701 684 701 27,600
2022/03/30 687 687 673 684 20,900
2022/03/29 678 687 673 687 26,000
2022/03/28 677 679 670 676 11,400
2022/03/25 680 680 668 677 11,600
2022/03/24 668 676 662 674 16,300
2022/03/23 663 669 660 669 11,300
2022/03/22 656 661 649 661 10,400
2022/03/18 651 657 645 651 12,200
2022/03/17 649 654 639 653 19,300
2022/03/16 634 649 634 649 14,000
2022/03/15 623 634 618 634 11,900
2022/03/14 623 630 617 619 34,800
2022/03/11 614 625 612 622 22,000
2022/03/10 631 635 621 624 16,300
2022/03/09 618 627 611 615 23,200
2022/03/08 627 628 611 614 18,400
2022/03/07 634 640 619 630 20,500
2022/03/04 648 649 631 639 14,300
2022/03/03 640 650 636 647 11,200
2022/03/02 639 641 630 630 9,000
2022/03/01 647 655 645 651 10,000
2022/02/28 636 647 632 644 18,300
2022/02/25 640 640 627 636 99,000
2022/02/24 625 627 612 627 11,600
2022/02/22 626 629 618 622 21,100
2022/02/21 636 636 624 626 15,400
2022/02/18 629 641 627 636 12,800
2022/02/17 642 643 631 631 9,400
2022/02/16 628 643 628 642 9,800
2022/02/15 641 646 626 626 18,700
2022/02/14 642 647 635 644 19,200
2022/02/10 639 641 629 633 11,100
2022/02/09 621 639 618 638 10,300
2022/02/08 618 623 615 618 9,900
2022/02/07 622 627 616 618 11,000
2022/02/04 622 628 615 628 11,600
2022/02/03 637 637 623 623 10,800
2022/02/02 616 637 616 637 17,100
2022/02/01 634 637 613 616 15,400
2022/01/31 626 635 620 633 10,300
2022/01/28 603 626 601 626 23,900
2022/01/27 611 621 602 603 12,300
2022/01/26 618 624 608 610 13,800
2022/01/25 634 634 620 621 8,100
2022/01/24 620 634 617 632 10,400
2022/01/21 606 620 602 620 12,400
2022/01/20 600 619 600 613 20,900
2022/01/19 618 623 607 607 26,100
2022/01/18 641 641 623 625 22,600
2022/01/17 650 650 637 642 14,800
2022/01/14 657 657 635 643 17,600
2022/01/13 663 663 648 648 15,700
2022/01/12 643 667 643 663 15,500
2022/01/11 645 646 633 638 20,100
2022/01/07 649 653 639 644 16,600
2022/01/06 666 666 649 649 11,000
2022/01/05 679 683 673 673 11,900
2022/01/04 680 680 662 675 8,400

このページの先頭へ