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 |
|---|---|---|---|---|---|
| 2024/12/30 | 874 | 874 | 853 | 869 | 48,700 |
| 2024/12/27 | 856 | 876 | 846 | 874 | 60,200 |
| 2024/12/26 | 857 | 869 | 841 | 851 | 162,000 |
| 2024/12/25 | 851 | 855 | 836 | 852 | 165,100 |
| 2024/12/24 | 861 | 866 | 831 | 850 | 443,300 |
| 2024/12/23 | 785 | 814 | 784 | 812 | 77,400 |
| 2024/12/20 | 782 | 790 | 778 | 782 | 23,100 |
| 2024/12/19 | 765 | 782 | 757 | 782 | 60,400 |
| 2024/12/18 | 781 | 799 | 770 | 770 | 55,700 |
| 2024/12/17 | 788 | 794 | 781 | 781 | 23,500 |
| 2024/12/16 | 821 | 821 | 790 | 798 | 122,600 |
| 2024/12/13 | 807 | 818 | 798 | 818 | 27,100 |
| 2024/12/12 | 796 | 828 | 784 | 820 | 76,100 |
| 2024/12/11 | 795 | 798 | 784 | 790 | 27,500 |
| 2024/12/10 | 812 | 812 | 786 | 799 | 130,100 |
| 2024/12/09 | 794 | 812 | 780 | 812 | 174,300 |
| 2024/12/06 | 764 | 806 | 764 | 802 | 229,200 |
| 2024/12/05 | 777 | 777 | 743 | 754 | 156,800 |
| 2024/12/04 | 721 | 772 | 721 | 772 | 133,800 |
| 2024/12/03 | 708 | 723 | 708 | 721 | 18,100 |
| 2024/12/02 | 721 | 724 | 697 | 714 | 65,600 |
| 2024/11/29 | 690 | 714 | 690 | 706 | 58,500 |
| 2024/11/28 | 700 | 700 | 683 | 690 | 128,000 |
| 2024/11/27 | 732 | 732 | 715 | 722 | 153,200 |
| 2024/11/26 | 747 | 748 | 733 | 735 | 41,400 |
| 2024/11/25 | 741 | 749 | 738 | 747 | 36,400 |
| 2024/11/22 | 732 | 743 | 731 | 739 | 30,600 |
| 2024/11/21 | 737 | 748 | 732 | 732 | 135,200 |
| 2024/11/20 | 754 | 757 | 740 | 743 | 28,300 |
| 2024/11/19 | 749 | 753 | 745 | 747 | 72,100 |
| 2024/11/18 | 742 | 749 | 740 | 741 | 16,700 |
| 2024/11/15 | 748 | 749 | 739 | 742 | 23,100 |
| 2024/11/14 | 767 | 767 | 742 | 743 | 32,700 |
| 2024/11/13 | 749 | 768 | 747 | 767 | 44,100 |
| 2024/11/12 | 760 | 765 | 747 | 749 | 22,300 |
| 2024/11/11 | 759 | 761 | 745 | 756 | 30,400 |
| 2024/11/08 | 756 | 759 | 749 | 759 | 21,100 |
| 2024/11/07 | 740 | 757 | 737 | 755 | 23,400 |
| 2024/11/06 | 735 | 751 | 735 | 740 | 16,700 |
| 2024/11/05 | 745 | 750 | 732 | 736 | 13,400 |
| 2024/11/01 | 737 | 752 | 737 | 745 | 16,900 |
| 2024/10/31 | 735 | 755 | 726 | 752 | 37,900 |
| 2024/10/30 | 757 | 757 | 735 | 735 | 76,300 |
| 2024/10/29 | 743 | 756 | 742 | 752 | 26,700 |
| 2024/10/28 | 732 | 748 | 732 | 744 | 31,100 |
| 2024/10/25 | 746 | 748 | 735 | 743 | 25,900 |
| 2024/10/24 | 760 | 764 | 749 | 750 | 19,700 |
| 2024/10/23 | 765 | 775 | 755 | 760 | 32,700 |
| 2024/10/22 | 757 | 767 | 731 | 763 | 36,900 |
| 2024/10/21 | 767 | 767 | 757 | 757 | 18,700 |
| 2024/10/18 | 769 | 781 | 759 | 766 | 52,300 |
| 2024/10/17 | 758 | 776 | 757 | 767 | 59,100 |
| 2024/10/16 | 743 | 759 | 740 | 752 | 40,100 |
| 2024/10/15 | 732 | 753 | 729 | 748 | 34,600 |
| 2024/10/11 | 726 | 732 | 718 | 729 | 38,500 |
| 2024/10/10 | 745 | 745 | 720 | 726 | 23,800 |
| 2024/10/09 | 750 | 755 | 730 | 738 | 56,700 |
| 2024/10/08 | 764 | 765 | 747 | 750 | 62,800 |
| 2024/10/07 | 775 | 784 | 757 | 765 | 401,900 |
| 2024/10/04 | 737 | 749 | 726 | 743 | 145,100 |
| 2024/10/03 | 729 | 735 | 721 | 735 | 20,300 |
| 2024/10/02 | 715 | 718 | 710 | 716 | 11,800 |
| 2024/10/01 | 715 | 729 | 712 | 721 | 17,500 |
| 2024/09/30 | 690 | 713 | 688 | 707 | 16,900 |
| 2024/09/27 | 719 | 726 | 714 | 720 | 6,700 |
| 2024/09/26 | 728 | 732 | 713 | 725 | 19,500 |
| 2024/09/25 | 709 | 734 | 701 | 728 | 36,000 |
| 2024/09/24 | 691 | 712 | 685 | 707 | 53,700 |
| 2024/09/20 | 697 | 704 | 683 | 689 | 35,100 |
| 2024/09/19 | 681 | 694 | 680 | 689 | 17,800 |
| 2024/09/18 | 676 | 684 | 667 | 671 | 30,800 |
| 2024/09/17 | 663 | 671 | 658 | 667 | 11,600 |
| 2024/09/13 | 671 | 673 | 655 | 655 | 16,800 |
| 2024/09/12 | 666 | 667 | 657 | 665 | 7,200 |
| 2024/09/11 | 664 | 664 | 638 | 649 | 25,600 |
| 2024/09/10 | 664 | 667 | 658 | 664 | 5,100 |
| 2024/09/09 | 649 | 665 | 632 | 663 | 24,200 |
| 2024/09/06 | 672 | 672 | 649 | 652 | 24,400 |
| 2024/09/05 | 651 | 678 | 648 | 657 | 44,100 |
| 2024/09/04 | 668 | 668 | 644 | 652 | 59,200 |
| 2024/09/03 | 688 | 694 | 681 | 682 | 9,100 |
| 2024/09/02 | 689 | 697 | 673 | 681 | 7,500 |
| 2024/08/30 | 678 | 685 | 673 | 681 | 16,200 |
| 2024/08/29 | 688 | 693 | 677 | 679 | 10,100 |
| 2024/08/28 | 691 | 701 | 682 | 688 | 31,800 |
| 2024/08/27 | 684 | 692 | 682 | 687 | 14,900 |
| 2024/08/26 | 680 | 685 | 675 | 680 | 10,400 |
| 2024/08/23 | 691 | 691 | 678 | 681 | 13,100 |
| 2024/08/22 | 691 | 691 | 680 | 688 | 5,600 |
| 2024/08/21 | 682 | 690 | 679 | 684 | 7,300 |
| 2024/08/20 | 688 | 700 | 684 | 689 | 17,100 |
| 2024/08/19 | 681 | 687 | 668 | 680 | 20,100 |
| 2024/08/16 | 673 | 683 | 664 | 683 | 27,800 |
| 2024/08/15 | 651 | 684 | 647 | 668 | 30,800 |
| 2024/08/14 | 641 | 650 | 635 | 648 | 31,300 |
| 2024/08/13 | 642 | 645 | 639 | 645 | 10,000 |
| 2024/08/09 | 623 | 639 | 618 | 633 | 22,900 |
| 2024/08/08 | 605 | 629 | 605 | 620 | 16,700 |
| 2024/08/07 | 588 | 624 | 588 | 624 | 28,200 |
| 2024/08/06 | 575 | 607 | 575 | 591 | 22,300 |
| 2024/08/05 | 598 | 608 | 563 | 564 | 119,100 |
| 2024/08/02 | 660 | 661 | 618 | 628 | 57,800 |
| 2024/08/01 | 696 | 696 | 678 | 678 | 17,600 |
| 2024/07/31 | 680 | 696 | 680 | 695 | 9,400 |
| 2024/07/30 | 707 | 708 | 679 | 679 | 47,900 |
| 2024/07/29 | 700 | 705 | 698 | 704 | 18,700 |
| 2024/07/26 | 693 | 703 | 693 | 698 | 14,700 |
| 2024/07/25 | 689 | 700 | 682 | 693 | 18,500 |
| 2024/07/24 | 698 | 704 | 695 | 698 | 34,400 |
| 2024/07/23 | 700 | 710 | 699 | 709 | 23,400 |
| 2024/07/22 | 714 | 714 | 701 | 712 | 26,600 |
| 2024/07/19 | 727 | 733 | 712 | 721 | 36,100 |
| 2024/07/18 | 713 | 729 | 702 | 727 | 87,800 |
| 2024/07/17 | 723 | 738 | 710 | 723 | 324,100 |
| 2024/07/16 | 698 | 698 | 698 | 698 | 33,100 |
| 2024/07/12 | 588 | 600 | 588 | 598 | 51,700 |
| 2024/07/11 | 580 | 588 | 578 | 588 | 19,900 |
| 2024/07/10 | 575 | 579 | 575 | 575 | 8,300 |
| 2024/07/09 | 576 | 578 | 574 | 576 | 13,200 |
| 2024/07/08 | 582 | 585 | 576 | 577 | 13,500 |
| 2024/07/05 | 581 | 587 | 579 | 583 | 14,400 |
| 2024/07/04 | 595 | 597 | 579 | 589 | 32,600 |
| 2024/07/03 | 597 | 600 | 585 | 588 | 38,400 |
| 2024/07/02 | 584 | 587 | 579 | 585 | 51,900 |
| 2024/07/01 | 575 | 594 | 568 | 594 | 175,300 |
| 2024/06/28 | 548 | 549 | 545 | 546 | 3,900 |
| 2024/06/27 | 546 | 547 | 546 | 546 | 2,200 |
| 2024/06/26 | 547 | 552 | 547 | 551 | 16,900 |
| 2024/06/25 | 544 | 544 | 539 | 542 | 2,900 |
| 2024/06/24 | 542 | 542 | 539 | 541 | 2,800 |
| 2024/06/21 | 541 | 545 | 536 | 545 | 3,000 |
| 2024/06/20 | 538 | 541 | 537 | 537 | 2,000 |
| 2024/06/19 | 537 | 539 | 535 | 539 | 5,200 |
| 2024/06/18 | 537 | 542 | 533 | 537 | 4,700 |
| 2024/06/17 | 543 | 543 | 535 | 537 | 6,100 |
| 2024/06/14 | 536 | 543 | 536 | 542 | 5,800 |
| 2024/06/13 | 549 | 549 | 539 | 540 | 6,300 |
| 2024/06/12 | 547 | 551 | 547 | 549 | 3,100 |
| 2024/06/11 | 548 | 549 | 544 | 546 | 5,000 |
| 2024/06/10 | 549 | 554 | 548 | 549 | 6,200 |
| 2024/06/07 | 555 | 555 | 546 | 552 | 1,800 |
| 2024/06/06 | 558 | 559 | 550 | 553 | 8,600 |
| 2024/06/05 | 555 | 557 | 552 | 555 | 2,600 |
| 2024/06/04 | 555 | 555 | 550 | 555 | 6,000 |
| 2024/06/03 | 551 | 552 | 548 | 552 | 3,600 |
| 2024/05/31 | 541 | 562 | 540 | 551 | 154,200 |
| 2024/05/30 | 551 | 552 | 542 | 546 | 12,000 |
| 2024/05/29 | 549 | 554 | 543 | 543 | 34,400 |
| 2024/05/28 | 550 | 554 | 549 | 549 | 2,500 |
| 2024/05/27 | 549 | 553 | 549 | 551 | 2,300 |
| 2024/05/24 | 551 | 553 | 547 | 549 | 5,500 |
| 2024/05/23 | 550 | 551 | 548 | 551 | 3,900 |
| 2024/05/22 | 552 | 554 | 549 | 551 | 11,800 |
| 2024/05/21 | 552 | 555 | 549 | 554 | 8,300 |
| 2024/05/20 | 552 | 559 | 552 | 552 | 2,700 |
| 2024/05/17 | 554 | 556 | 551 | 552 | 8,100 |
| 2024/05/16 | 562 | 569 | 554 | 558 | 9,000 |
| 2024/05/15 | 565 | 565 | 562 | 562 | 4,100 |
| 2024/05/14 | 570 | 571 | 561 | 565 | 10,200 |
| 2024/05/13 | 566 | 568 | 562 | 562 | 4,100 |
| 2024/05/10 | 574 | 577 | 568 | 568 | 2,600 |
| 2024/05/09 | 567 | 569 | 565 | 565 | 2,300 |
| 2024/05/08 | 567 | 572 | 560 | 568 | 4,800 |
| 2024/05/07 | 568 | 574 | 568 | 570 | 6,000 |
| 2024/05/02 | 562 | 570 | 562 | 570 | 3,400 |
| 2024/05/01 | 560 | 564 | 553 | 562 | 4,800 |
| 2024/04/30 | 568 | 570 | 559 | 561 | 7,400 |
| 2024/04/26 | 577 | 580 | 558 | 558 | 38,700 |
| 2024/04/25 | 587 | 587 | 576 | 577 | 4,700 |
| 2024/04/24 | 579 | 584 | 579 | 584 | 3,600 |
| 2024/04/23 | 582 | 587 | 579 | 579 | 3,600 |
| 2024/04/22 | 584 | 586 | 581 | 581 | 5,100 |
| 2024/04/19 | 586 | 591 | 583 | 590 | 9,400 |
| 2024/04/18 | 597 | 598 | 587 | 587 | 6,400 |
| 2024/04/17 | 594 | 600 | 592 | 595 | 10,800 |
| 2024/04/16 | 604 | 604 | 594 | 594 | 12,000 |
| 2024/04/15 | 602 | 607 | 602 | 604 | 5,000 |
| 2024/04/12 | 601 | 618 | 601 | 611 | 24,400 |
| 2024/04/11 | 592 | 602 | 586 | 597 | 18,600 |
| 2024/04/10 | 585 | 598 | 572 | 591 | 34,000 |
| 2024/04/09 | 548 | 587 | 542 | 581 | 34,100 |
| 2024/04/08 | 548 | 565 | 540 | 549 | 105,000 |
| 2024/04/05 | 601 | 608 | 588 | 588 | 31,400 |
| 2024/04/04 | 610 | 614 | 603 | 608 | 10,800 |
| 2024/04/03 | 610 | 613 | 607 | 610 | 3,800 |
| 2024/04/02 | 622 | 628 | 609 | 618 | 10,700 |
| 2024/04/01 | 626 | 634 | 621 | 626 | 13,100 |
| 2024/03/29 | 614 | 640 | 614 | 636 | 33,300 |
| 2024/03/28 | 618 | 619 | 608 | 610 | 12,000 |
| 2024/03/27 | 620 | 621 | 616 | 616 | 14,300 |
| 2024/03/26 | 616 | 620 | 610 | 612 | 17,500 |
| 2024/03/25 | 615 | 617 | 610 | 615 | 19,200 |
| 2024/03/22 | 598 | 611 | 598 | 610 | 15,000 |
| 2024/03/21 | 601 | 610 | 595 | 598 | 57,400 |
| 2024/03/19 | 581 | 593 | 578 | 593 | 26,900 |
| 2024/03/18 | 580 | 580 | 576 | 580 | 9,800 |
| 2024/03/15 | 578 | 579 | 572 | 579 | 4,300 |
| 2024/03/14 | 568 | 577 | 566 | 577 | 16,000 |
| 2024/03/13 | 568 | 568 | 562 | 566 | 4,800 |
| 2024/03/12 | 555 | 567 | 550 | 567 | 13,200 |
| 2024/03/11 | 553 | 554 | 548 | 553 | 8,000 |
| 2024/03/08 | 544 | 554 | 544 | 548 | 10,000 |
| 2024/03/07 | 541 | 546 | 541 | 544 | 6,300 |
| 2024/03/06 | 539 | 549 | 539 | 544 | 16,200 |
| 2024/03/05 | 538 | 539 | 535 | 539 | 4,700 |
| 2024/03/04 | 543 | 546 | 539 | 541 | 13,400 |
| 2024/03/01 | 549 | 550 | 545 | 546 | 8,000 |
| 2024/02/29 | 552 | 552 | 548 | 550 | 6,400 |
| 2024/02/28 | 553 | 559 | 553 | 554 | 9,900 |
| 2024/02/27 | 547 | 553 | 547 | 552 | 7,600 |
| 2024/02/26 | 549 | 554 | 548 | 550 | 8,100 |
| 2024/02/22 | 557 | 557 | 548 | 549 | 11,900 |
| 2024/02/21 | 553 | 553 | 547 | 550 | 9,500 |
| 2024/02/20 | 550 | 553 | 549 | 553 | 3,500 |
| 2024/02/19 | 551 | 551 | 543 | 550 | 9,300 |
| 2024/02/16 | 546 | 553 | 545 | 551 | 7,900 |
| 2024/02/15 | 554 | 558 | 546 | 546 | 19,800 |
| 2024/02/14 | 556 | 561 | 555 | 555 | 8,400 |
| 2024/02/13 | 560 | 562 | 558 | 559 | 5,600 |
| 2024/02/09 | 560 | 564 | 560 | 561 | 7,900 |
| 2024/02/08 | 565 | 566 | 561 | 562 | 21,000 |
| 2024/02/07 | 569 | 573 | 565 | 565 | 9,200 |
| 2024/02/06 | 565 | 580 | 565 | 571 | 16,100 |
| 2024/02/05 | 565 | 569 | 563 | 569 | 8,000 |
| 2024/02/02 | 563 | 567 | 563 | 567 | 4,200 |
| 2024/02/01 | 571 | 572 | 563 | 563 | 10,900 |
| 2024/01/31 | 570 | 575 | 569 | 572 | 9,700 |
| 2024/01/30 | 575 | 580 | 568 | 571 | 63,900 |
| 2024/01/29 | 573 | 575 | 561 | 575 | 26,700 |
| 2024/01/26 | 567 | 580 | 566 | 575 | 46,500 |
| 2024/01/25 | 566 | 566 | 555 | 561 | 25,600 |
| 2024/01/24 | 559 | 565 | 557 | 563 | 20,700 |
| 2024/01/23 | 559 | 567 | 557 | 557 | 34,700 |
| 2024/01/22 | 557 | 562 | 543 | 558 | 32,900 |
| 2024/01/19 | 561 | 564 | 551 | 559 | 29,300 |
| 2024/01/18 | 551 | 561 | 548 | 560 | 26,400 |
| 2024/01/17 | 544 | 564 | 544 | 552 | 53,600 |
| 2024/01/16 | 559 | 559 | 542 | 549 | 48,700 |
| 2024/01/15 | 565 | 567 | 540 | 559 | 210,700 |
| 2024/01/12 | 504 | 505 | 497 | 505 | 15,700 |
| 2024/01/11 | 505 | 510 | 505 | 508 | 5,400 |
| 2024/01/10 | 505 | 506 | 501 | 505 | 6,900 |
| 2024/01/09 | 498 | 505 | 498 | 505 | 10,000 |
| 2024/01/05 | 493 | 499 | 492 | 499 | 6,500 |
| 2024/01/04 | 488 | 499 | 487 | 496 | 13,400 |