インテリックス(8940) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/06/23 721.0 730.0 711.0 716.0 33,200
2021/06/22 701.0 726.0 701.0 723.0 39,200
2021/06/21 713.0 716.0 693.0 693.0 69,300
2021/06/18 765.0 766.0 723.0 728.0 74,600
2021/06/17 767.0 770.0 760.0 763.0 7,500
2021/06/16 772.0 779.0 763.0 770.0 21,300
2021/06/15 755.0 776.0 754.0 772.0 22,800
2021/06/14 758.0 760.0 754.0 755.0 15,800
2021/06/11 766.0 766.0 758.0 762.0 28,200
2021/06/10 780.0 780.0 766.0 770.0 19,000
2021/06/09 784.0 785.0 778.0 780.0 15,300
2021/06/08 793.0 793.0 777.0 782.0 15,100
2021/06/07 785.0 799.0 782.0 791.0 32,900
2021/06/04 777.0 788.0 767.0 781.0 41,400
2021/06/03 769.0 782.0 766.0 782.0 38,100
2021/06/02 758.0 772.0 758.0 763.0 28,700
2021/06/01 778.0 778.0 759.0 759.0 47,000
2021/05/31 776.0 784.0 767.0 782.0 55,000
2021/05/28 773.0 786.0 768.0 777.0 105,300
2021/05/27 791.0 803.0 780.0 794.0 164,500
2021/05/26 826.0 830.0 793.0 811.0 91,400
2021/05/25 836.0 837.0 823.0 831.0 61,200
2021/05/24 817.0 840.0 817.0 837.0 67,700
2021/05/21 818.0 820.0 813.0 815.0 25,400
2021/05/20 811.0 821.0 811.0 812.0 23,600
2021/05/19 817.0 829.0 812.0 813.0 37,600
2021/05/18 824.0 828.0 814.0 819.0 49,200
2021/05/17 827.0 829.0 811.0 812.0 85,000
2021/05/14 844.0 861.0 832.0 834.0 54,700
2021/05/13 837.0 868.0 837.0 842.0 54,800
2021/05/12 859.0 869.0 827.0 839.0 75,900
2021/05/11 866.0 897.0 859.0 865.0 90,400
2021/05/10 844.0 862.0 838.0 862.0 71,500
2021/05/07 815.0 844.0 814.0 844.0 92,600
2021/05/06 812.0 822.0 805.0 817.0 51,400
2021/04/30 807.0 818.0 802.0 811.0 72,000
2021/04/28 810.0 824.0 805.0 807.0 48,600
2021/04/27 812.0 817.0 808.0 813.0 30,500
2021/04/26 823.0 823.0 805.0 812.0 49,000
2021/04/23 819.0 827.0 811.0 818.0 53,400
2021/04/22 814.0 837.0 814.0 816.0 49,900
2021/04/21 821.0 821.0 806.0 810.0 59,700
2021/04/20 801.0 836.0 799.0 822.0 150,300
2021/04/19 801.0 807.0 791.0 804.0 79,400
2021/04/16 802.0 809.0 801.0 804.0 53,100
2021/04/15 803.0 808.0 792.0 802.0 74,800
2021/04/14 809.0 825.0 798.0 811.0 139,500
2021/04/13 801.0 815.0 792.0 808.0 248,000
2021/04/12 791.0 799.0 753.0 786.0 599,800
2021/04/09 776.0 776.0 776.0 776.0 66,200