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 |
---|---|---|---|---|---|
2023/12/29 | 488 | 491 | 482 | 487 | 11,400 |
2023/12/28 | 488 | 490 | 486 | 486 | 4,300 |
2023/12/27 | 495 | 495 | 486 | 488 | 30,700 |
2023/12/26 | 479 | 501 | 475 | 496 | 89,500 |
2023/12/25 | 471 | 473 | 466 | 468 | 33,900 |
2023/12/22 | 473 | 473 | 470 | 471 | 10,500 |
2023/12/21 | 470 | 481 | 470 | 473 | 24,100 |
2023/12/20 | 474 | 476 | 471 | 473 | 12,300 |
2023/12/19 | 475 | 479 | 471 | 477 | 17,900 |
2023/12/18 | 471 | 473 | 471 | 473 | 15,100 |
2023/12/15 | 472 | 477 | 468 | 472 | 45,800 |
2023/12/14 | 476 | 480 | 474 | 475 | 16,700 |
2023/12/13 | 481 | 483 | 472 | 472 | 33,700 |
2023/12/12 | 493 | 493 | 482 | 482 | 19,500 |
2023/12/11 | 490 | 494 | 485 | 485 | 17,400 |
2023/12/08 | 493 | 494 | 490 | 490 | 10,700 |
2023/12/07 | 498 | 499 | 493 | 493 | 24,500 |
2023/12/06 | 497 | 499 | 495 | 497 | 11,500 |
2023/12/05 | 498 | 501 | 495 | 497 | 8,800 |
2023/12/04 | 498 | 503 | 498 | 499 | 19,700 |
2023/12/01 | 498 | 502 | 495 | 498 | 8,100 |
2023/11/30 | 497 | 501 | 496 | 501 | 176,200 |
2023/11/29 | 506 | 506 | 497 | 498 | 39,000 |
2023/11/28 | 512 | 518 | 501 | 507 | 63,600 |
2023/11/27 | 513 | 517 | 511 | 514 | 9,500 |
2023/11/24 | 512 | 518 | 510 | 515 | 17,900 |
2023/11/22 | 506 | 510 | 506 | 510 | 4,400 |
2023/11/21 | 508 | 509 | 505 | 505 | 9,000 |
2023/11/20 | 509 | 512 | 507 | 508 | 6,900 |
2023/11/17 | 503 | 511 | 502 | 509 | 12,700 |
2023/11/16 | 504 | 507 | 503 | 505 | 6,400 |
2023/11/15 | 503 | 508 | 502 | 505 | 4,800 |
2023/11/14 | 506 | 509 | 502 | 503 | 6,300 |
2023/11/13 | 505 | 513 | 505 | 505 | 12,800 |
2023/11/10 | 503 | 510 | 502 | 508 | 4,800 |
2023/11/09 | 505 | 509 | 502 | 507 | 10,800 |
2023/11/08 | 504 | 508 | 502 | 504 | 8,000 |
2023/11/07 | 503 | 508 | 503 | 504 | 16,200 |
2023/11/06 | 507 | 509 | 503 | 505 | 11,200 |
2023/11/02 | 503 | 506 | 501 | 505 | 6,300 |
2023/11/01 | 499 | 505 | 496 | 503 | 12,700 |
2023/10/31 | 495 | 500 | 492 | 495 | 33,700 |
2023/10/30 | 508 | 515 | 493 | 493 | 78,800 |
2023/10/27 | 506 | 512 | 506 | 511 | 15,200 |
2023/10/26 | 504 | 511 | 504 | 508 | 7,600 |
2023/10/25 | 512 | 514 | 508 | 509 | 7,500 |
2023/10/24 | 505 | 509 | 500 | 508 | 11,000 |
2023/10/23 | 509 | 510 | 504 | 505 | 6,100 |
2023/10/20 | 507 | 512 | 505 | 509 | 6,600 |
2023/10/19 | 509 | 515 | 505 | 511 | 11,200 |
2023/10/18 | 504 | 517 | 502 | 514 | 19,000 |
2023/10/17 | 508 | 513 | 503 | 504 | 16,600 |
2023/10/16 | 508 | 510 | 505 | 507 | 8,600 |
2023/10/13 | 511 | 515 | 510 | 511 | 9,200 |
2023/10/12 | 516 | 518 | 512 | 514 | 4,700 |
2023/10/11 | 519 | 519 | 510 | 516 | 18,100 |
2023/10/10 | 525 | 547 | 511 | 517 | 55,900 |
2023/10/06 | 528 | 549 | 525 | 529 | 57,800 |
2023/10/05 | 520 | 532 | 520 | 526 | 9,600 |
2023/10/04 | 528 | 534 | 520 | 520 | 8,400 |
2023/10/03 | 530 | 540 | 530 | 533 | 10,500 |
2023/10/02 | 543 | 548 | 536 | 537 | 8,800 |
2023/09/29 | 545 | 545 | 530 | 538 | 14,000 |
2023/09/28 | 550 | 550 | 541 | 546 | 6,800 |
2023/09/27 | 535 | 551 | 531 | 551 | 10,700 |
2023/09/26 | 540 | 540 | 533 | 535 | 4,800 |
2023/09/25 | 548 | 548 | 538 | 540 | 11,000 |
2023/09/22 | 531 | 555 | 525 | 541 | 50,400 |
2023/09/21 | 543 | 543 | 525 | 531 | 10,400 |
2023/09/20 | 539 | 544 | 536 | 540 | 15,300 |
2023/09/19 | 533 | 539 | 525 | 539 | 19,700 |
2023/09/15 | 524 | 534 | 524 | 530 | 15,800 |
2023/09/14 | 529 | 529 | 523 | 524 | 5,400 |
2023/09/13 | 527 | 529 | 522 | 526 | 12,900 |
2023/09/12 | 522 | 526 | 521 | 523 | 14,300 |
2023/09/11 | 526 | 526 | 517 | 520 | 6,200 |
2023/09/08 | 516 | 526 | 516 | 526 | 13,400 |
2023/09/07 | 522 | 529 | 520 | 520 | 17,000 |
2023/09/06 | 521 | 522 | 517 | 522 | 8,000 |
2023/09/05 | 521 | 527 | 518 | 522 | 16,600 |
2023/09/04 | 519 | 525 | 515 | 523 | 19,500 |
2023/09/01 | 510 | 520 | 510 | 519 | 14,300 |
2023/08/31 | 509 | 510 | 506 | 509 | 8,600 |
2023/08/30 | 507 | 510 | 507 | 508 | 23,600 |
2023/08/29 | 505 | 507 | 504 | 507 | 8,300 |
2023/08/28 | 502 | 506 | 502 | 505 | 133,800 |
2023/08/25 | 505 | 505 | 503 | 503 | 5,900 |
2023/08/24 | 503 | 505 | 502 | 502 | 6,200 |
2023/08/23 | 502 | 504 | 501 | 504 | 4,400 |
2023/08/22 | 501 | 505 | 499 | 502 | 11,700 |
2023/08/21 | 502 | 503 | 500 | 500 | 8,300 |
2023/08/18 | 506 | 506 | 502 | 503 | 3,700 |
2023/08/17 | 504 | 506 | 502 | 504 | 3,900 |
2023/08/16 | 502 | 504 | 500 | 503 | 13,300 |
2023/08/15 | 510 | 511 | 501 | 505 | 13,200 |
2023/08/14 | 510 | 511 | 507 | 507 | 12,000 |
2023/08/10 | 511 | 511 | 507 | 510 | 4,600 |
2023/08/09 | 512 | 512 | 505 | 511 | 5,000 |
2023/08/08 | 509 | 512 | 509 | 510 | 2,500 |
2023/08/07 | 505 | 512 | 503 | 512 | 4,200 |
2023/08/04 | 508 | 509 | 503 | 509 | 11,600 |
2023/08/03 | 510 | 510 | 506 | 506 | 6,800 |
2023/08/02 | 517 | 518 | 510 | 510 | 12,900 |
2023/08/01 | 513 | 516 | 510 | 513 | 8,000 |
2023/07/31 | 513 | 516 | 506 | 512 | 15,500 |
2023/07/28 | 522 | 522 | 504 | 509 | 70,200 |
2023/07/27 | 513 | 525 | 512 | 523 | 17,700 |
2023/07/26 | 514 | 514 | 510 | 513 | 9,800 |
2023/07/25 | 509 | 515 | 509 | 515 | 10,400 |
2023/07/24 | 509 | 511 | 505 | 509 | 17,700 |
2023/07/21 | 513 | 513 | 506 | 506 | 11,600 |
2023/07/20 | 507 | 514 | 507 | 510 | 16,300 |
2023/07/19 | 506 | 510 | 501 | 507 | 19,500 |
2023/07/18 | 505 | 513 | 495 | 501 | 89,700 |
2023/07/14 | 520 | 528 | 514 | 525 | 20,900 |
2023/07/13 | 524 | 524 | 515 | 519 | 18,600 |
2023/07/12 | 525 | 526 | 517 | 520 | 18,700 |
2023/07/11 | 521 | 524 | 518 | 521 | 10,500 |
2023/07/10 | 523 | 526 | 521 | 521 | 21,300 |
2023/07/07 | 523 | 525 | 521 | 521 | 8,000 |
2023/07/06 | 530 | 530 | 523 | 525 | 5,800 |
2023/07/05 | 527 | 532 | 526 | 531 | 10,300 |
2023/07/04 | 532 | 534 | 527 | 530 | 11,900 |
2023/07/03 | 535 | 537 | 531 | 532 | 6,800 |
2023/06/30 | 531 | 533 | 523 | 530 | 11,800 |
2023/06/29 | 527 | 533 | 524 | 533 | 15,200 |
2023/06/28 | 520 | 531 | 520 | 530 | 24,600 |
2023/06/27 | 521 | 528 | 504 | 520 | 98,900 |
2023/06/26 | 541 | 548 | 540 | 541 | 9,700 |
2023/06/23 | 556 | 556 | 544 | 544 | 6,900 |
2023/06/22 | 554 | 558 | 551 | 551 | 12,000 |
2023/06/21 | 556 | 556 | 553 | 553 | 7,700 |
2023/06/20 | 558 | 559 | 552 | 558 | 8,000 |
2023/06/19 | 556 | 560 | 554 | 560 | 13,800 |
2023/06/16 | 549 | 559 | 549 | 559 | 21,000 |
2023/06/15 | 554 | 557 | 550 | 550 | 129,800 |
2023/06/14 | 552 | 558 | 552 | 556 | 3,500 |
2023/06/13 | 558 | 558 | 553 | 556 | 8,000 |
2023/06/12 | 555 | 557 | 551 | 557 | 5,500 |
2023/06/09 | 555 | 556 | 551 | 555 | 7,500 |
2023/06/08 | 552 | 555 | 551 | 555 | 9,400 |
2023/06/07 | 554 | 558 | 552 | 557 | 8,600 |
2023/06/06 | 550 | 554 | 546 | 554 | 1,500 |
2023/06/05 | 542 | 557 | 542 | 554 | 21,900 |
2023/06/02 | 543 | 543 | 532 | 541 | 9,000 |
2023/06/01 | 545 | 545 | 530 | 535 | 26,600 |
2023/05/31 | 554 | 554 | 535 | 535 | 20,500 |
2023/05/30 | 544 | 558 | 539 | 546 | 40,000 |
2023/05/29 | 556 | 561 | 555 | 556 | 24,700 |
2023/05/26 | 558 | 560 | 555 | 555 | 19,900 |
2023/05/25 | 561 | 563 | 556 | 558 | 19,200 |
2023/05/24 | 563 | 565 | 557 | 563 | 19,000 |
2023/05/23 | 574 | 577 | 562 | 563 | 19,600 |
2023/05/22 | 575 | 581 | 574 | 578 | 27,000 |
2023/05/19 | 573 | 580 | 571 | 580 | 36,100 |
2023/05/18 | 589 | 591 | 579 | 582 | 40,300 |
2023/05/17 | 579 | 586 | 576 | 583 | 36,900 |
2023/05/16 | 569 | 581 | 562 | 580 | 38,800 |
2023/05/15 | 575 | 576 | 567 | 569 | 22,200 |
2023/05/12 | 578 | 578 | 571 | 575 | 28,300 |
2023/05/11 | 563 | 578 | 562 | 574 | 15,400 |
2023/05/10 | 561 | 570 | 560 | 565 | 137,800 |
2023/05/09 | 572 | 582 | 572 | 580 | 16,700 |
2023/05/08 | 574 | 575 | 570 | 573 | 29,500 |
2023/05/02 | 572 | 574 | 569 | 569 | 25,500 |
2023/05/01 | 570 | 579 | 568 | 578 | 31,100 |
2023/04/28 | 561 | 571 | 561 | 571 | 28,700 |
2023/04/27 | 569 | 576 | 561 | 561 | 51,200 |
2023/04/26 | 568 | 571 | 561 | 569 | 16,300 |
2023/04/25 | 580 | 580 | 561 | 568 | 27,000 |
2023/04/24 | 573 | 577 | 573 | 574 | 8,400 |
2023/04/21 | 560 | 575 | 560 | 573 | 17,100 |
2023/04/20 | 560 | 564 | 560 | 562 | 7,000 |
2023/04/19 | 565 | 569 | 561 | 562 | 15,700 |
2023/04/18 | 569 | 570 | 564 | 565 | 16,700 |
2023/04/17 | 561 | 564 | 559 | 563 | 8,200 |
2023/04/14 | 561 | 564 | 559 | 560 | 9,100 |
2023/04/13 | 564 | 567 | 561 | 561 | 9,000 |
2023/04/12 | 569 | 569 | 560 | 563 | 11,700 |
2023/04/11 | 572 | 572 | 564 | 564 | 17,000 |
2023/04/10 | 555 | 566 | 554 | 564 | 23,600 |
2023/04/07 | 563 | 565 | 545 | 545 | 36,200 |
2023/04/06 | 568 | 576 | 565 | 567 | 8,700 |
2023/04/05 | 583 | 587 | 568 | 568 | 15,900 |
2023/04/04 | 580 | 597 | 575 | 592 | 47,700 |
2023/04/03 | 563 | 580 | 561 | 578 | 25,800 |
2023/03/31 | 557 | 567 | 551 | 565 | 15,000 |
2023/03/30 | 538 | 555 | 538 | 555 | 12,900 |
2023/03/29 | 520 | 538 | 520 | 538 | 12,600 |
2023/03/28 | 523 | 527 | 518 | 520 | 7,400 |
2023/03/27 | 525 | 530 | 521 | 523 | 10,300 |
2023/03/24 | 531 | 533 | 525 | 525 | 14,500 |
2023/03/23 | 521 | 535 | 521 | 532 | 8,500 |
2023/03/22 | 523 | 527 | 517 | 521 | 16,500 |
2023/03/20 | 533 | 535 | 523 | 523 | 16,400 |
2023/03/17 | 541 | 545 | 538 | 542 | 10,700 |
2023/03/16 | 535 | 542 | 535 | 540 | 5,400 |
2023/03/15 | 543 | 551 | 541 | 543 | 9,100 |
2023/03/14 | 539 | 547 | 536 | 540 | 12,900 |
2023/03/13 | 556 | 556 | 538 | 544 | 17,200 |
2023/03/10 | 561 | 563 | 553 | 556 | 17,700 |
2023/03/09 | 555 | 563 | 555 | 561 | 7,100 |
2023/03/08 | 553 | 558 | 553 | 555 | 15,600 |
2023/03/07 | 558 | 562 | 553 | 553 | 14,500 |
2023/03/06 | 561 | 562 | 558 | 558 | 8,100 |
2023/03/03 | 560 | 562 | 556 | 562 | 14,200 |
2023/03/02 | 565 | 566 | 560 | 560 | 7,800 |
2023/03/01 | 562 | 567 | 561 | 565 | 8,700 |
2023/02/28 | 561 | 569 | 561 | 564 | 6,700 |
2023/02/27 | 572 | 572 | 561 | 564 | 18,700 |
2023/02/24 | 578 | 579 | 570 | 570 | 17,000 |
2023/02/22 | 570 | 580 | 568 | 573 | 20,200 |
2023/02/21 | 570 | 575 | 570 | 570 | 7,200 |
2023/02/20 | 564 | 575 | 564 | 573 | 12,700 |
2023/02/17 | 571 | 574 | 571 | 573 | 5,100 |
2023/02/16 | 572 | 574 | 569 | 574 | 18,700 |
2023/02/15 | 571 | 571 | 570 | 570 | 7,500 |
2023/02/14 | 563 | 574 | 563 | 573 | 17,900 |
2023/02/13 | 567 | 568 | 560 | 565 | 16,100 |
2023/02/10 | 562 | 575 | 562 | 571 | 16,500 |
2023/02/09 | 568 | 569 | 562 | 565 | 39,500 |
2023/02/08 | 577 | 577 | 572 | 573 | 17,900 |
2023/02/07 | 565 | 581 | 565 | 580 | 31,400 |
2023/02/06 | 579 | 579 | 567 | 570 | 37,300 |
2023/02/03 | 579 | 582 | 571 | 580 | 13,900 |
2023/02/02 | 568 | 580 | 567 | 580 | 30,700 |
2023/02/01 | 581 | 585 | 567 | 574 | 32,700 |
2023/01/31 | 560 | 584 | 556 | 577 | 110,100 |
2023/01/30 | 550 | 569 | 550 | 557 | 229,500 |
2023/01/27 | 525 | 527 | 524 | 526 | 7,900 |
2023/01/26 | 522 | 526 | 522 | 525 | 11,600 |
2023/01/25 | 517 | 522 | 513 | 522 | 17,900 |
2023/01/24 | 512 | 515 | 512 | 513 | 19,700 |
2023/01/23 | 512 | 515 | 510 | 511 | 9,800 |
2023/01/20 | 509 | 511 | 507 | 510 | 8,200 |
2023/01/19 | 502 | 511 | 502 | 509 | 9,200 |
2023/01/18 | 496 | 512 | 496 | 507 | 12,200 |
2023/01/17 | 493 | 503 | 493 | 502 | 15,300 |
2023/01/16 | 496 | 496 | 493 | 493 | 8,600 |
2023/01/13 | 494 | 500 | 494 | 495 | 16,200 |
2023/01/12 | 503 | 503 | 499 | 500 | 7,300 |
2023/01/11 | 511 | 514 | 505 | 507 | 36,900 |
2023/01/10 | 512 | 515 | 508 | 508 | 4,600 |
2023/01/06 | 512 | 513 | 510 | 512 | 4,700 |
2023/01/05 | 505 | 512 | 500 | 512 | 13,300 |
2023/01/04 | 503 | 510 | 503 | 506 | 10,000 |