2122 (株)インタースペース の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 926 | 926 | 926 | 926 | 100 | 926 |
| 2024-05-01 | 932 | 932 | 911 | 911 | 2,600 | 911 |
| 2024-04-30 | 940 | 962 | 940 | 947 | 700 | 947 |
| 2024-04-26 | 963 | 963 | 963 | 963 | 100 | 963 |
| 2024-04-25 | 997 | 997 | 989 | 989 | 4,300 | 989 |
| 2024-04-24 | 956 | 990 | 956 | 990 | 3,200 | 990 |
| 2024-04-23 | 962 | 962 | 944 | 954 | 1,000 | 954 |
| 2024-04-22 | 940 | 940 | 937 | 937 | 400 | 937 |
| 2024-04-19 | 942 | 942 | 930 | 930 | 1,500 | 930 |
| 2024-04-18 | 942 | 942 | 942 | 942 | 100 | 942 |
| 2024-04-17 | 939 | 939 | 926 | 926 | 4,100 | 926 |
| 2024-04-16 | 954 | 954 | 935 | 940 | 1,100 | 940 |
| 2024-04-15 | 970 | 970 | 955 | 955 | 1,200 | 955 |
| 2024-04-12 | 963 | 963 | 959 | 959 | 1,800 | 959 |
| 2024-04-11 | 932 | 968 | 932 | 963 | 600 | 963 |
| 2024-04-10 | 949 | 997 | 930 | 934 | 21,100 | 934 |
| 2024-04-09 | 917 | 932 | 917 | 930 | 4,600 | 930 |
| 2024-04-08 | 912 | 920 | 908 | 908 | 800 | 908 |
| 2024-04-05 | 910 | 912 | 906 | 907 | 700 | 907 |
| 2024-04-04 | 905 | 912 | 905 | 912 | 300 | 912 |
| 2024-04-03 | - | - | - | 919 | - | 919 |
| 2024-04-02 | 908 | 919 | 908 | 919 | 2,700 | 919 |
| 2024-04-01 | 923 | 923 | 923 | 923 | 700 | 923 |
| 2024-03-29 | 916 | 921 | 914 | 914 | 600 | 914 |
| 2024-03-28 | 919 | 920 | 919 | 920 | 700 | 920 |
| 2024-03-27 | 927 | 927 | 914 | 921 | 1,400 | 921 |
| 2024-03-26 | 915 | 929 | 914 | 921 | 2,900 | 921 |
| 2024-03-25 | 928 | 928 | 915 | 915 | 5,100 | 915 |
| 2024-03-22 | 917 | 928 | 917 | 928 | 3,700 | 928 |
| 2024-03-21 | 913 | 922 | 911 | 922 | 1,900 | 922 |
| 2024-03-19 | 908 | 924 | 908 | 917 | 2,100 | 917 |
| 2024-03-18 | 911 | 911 | 908 | 908 | 1,300 | 908 |
| 2024-03-15 | 911 | 911 | 910 | 911 | 700 | 911 |
| 2024-03-14 | 915 | 928 | 915 | 916 | 900 | 916 |
| 2024-03-13 | 908 | 915 | 905 | 915 | 2,200 | 915 |
| 2024-03-12 | 918 | 918 | 904 | 907 | 1,800 | 907 |
| 2024-03-11 | 921 | 921 | 918 | 918 | 400 | 918 |
| 2024-03-08 | 909 | 931 | 905 | 928 | 3,500 | 928 |
| 2024-03-07 | 920 | 920 | 915 | 915 | 2,500 | 915 |
| 2024-03-06 | 925 | 927 | 912 | 916 | 1,200 | 916 |
| 2024-03-05 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2024-03-04 | 917 | 927 | 916 | 927 | 1,000 | 927 |
| 2024-03-01 | 917 | 926 | 916 | 916 | 1,900 | 916 |
| 2024-02-29 | 927 | 932 | 921 | 921 | 700 | 921 |
| 2024-02-28 | 946 | 946 | 931 | 931 | 300 | 931 |
| 2024-02-27 | 930 | 944 | 930 | 940 | 2,400 | 940 |
| 2024-02-26 | 925 | 932 | 913 | 930 | 9,600 | 930 |
| 2024-02-22 | 897 | 923 | 895 | 920 | 3,900 | 920 |
| 2024-02-21 | 899 | 905 | 895 | 896 | 3,900 | 896 |
| 2024-02-20 | 912 | 917 | 897 | 899 | 8,000 | 899 |
| 2024-02-19 | 908 | 920 | 894 | 909 | 12,700 | 909 |
| 2024-02-16 | 909 | 920 | 903 | 907 | 6,500 | 907 |
| 2024-02-15 | 941 | 942 | 909 | 915 | 8,400 | 915 |
| 2024-02-14 | 935 | 945 | 923 | 941 | 3,600 | 941 |
| 2024-02-13 | 937 | 950 | 937 | 950 | 4,400 | 950 |
| 2024-02-09 | 934 | 955 | 934 | 937 | 1,000 | 937 |
| 2024-02-08 | 942 | 951 | 938 | 938 | 3,400 | 938 |
| 2024-02-07 | 957 | 957 | 933 | 942 | 3,900 | 942 |
| 2024-02-06 | 953 | 957 | 951 | 957 | 1,300 | 957 |
| 2024-02-05 | 963 | 963 | 948 | 959 | 3,400 | 959 |
| 2024-02-02 | 956 | 956 | 949 | 955 | 1,700 | 955 |
| 2024-02-01 | 973 | 973 | 960 | 961 | 900 | 961 |
| 2024-01-31 | 960 | 979 | 960 | 971 | 3,500 | 971 |
| 2024-01-30 | 962 | 970 | 955 | 970 | 1,700 | 970 |
| 2024-01-29 | 950 | 956 | 950 | 956 | 400 | 956 |
| 2024-01-26 | 946 | 958 | 936 | 936 | 8,400 | 936 |
| 2024-01-25 | 989 | 994 | 945 | 945 | 23,500 | 945 |
| 2024-01-24 | 954 | 970 | 953 | 963 | 9,700 | 963 |
| 2024-01-23 | 966 | 966 | 940 | 951 | 3,400 | 951 |
| 2024-01-22 | 930 | 974 | 930 | 959 | 7,000 | 959 |
| 2024-01-19 | 932 | 934 | 931 | 932 | 600 | 932 |
| 2024-01-18 | 945 | 956 | 930 | 936 | 5,600 | 936 |
| 2024-01-17 | 959 | 959 | 950 | 958 | 2,400 | 958 |
| 2024-01-16 | 959 | 984 | 956 | 959 | 5,000 | 959 |
| 2024-01-15 | 966 | 985 | 959 | 959 | 1,300 | 959 |
| 2024-01-12 | 1,003 | 1,012 | 960 | 966 | 14,900 | 966 |
| 2024-01-11 | 951 | 1,026 | 951 | 995 | 23,900 | 995 |
| 2024-01-10 | 962 | 963 | 954 | 954 | 4,900 | 954 |
| 2024-01-09 | 948 | 962 | 936 | 962 | 9,200 | 962 |
| 2024-01-05 | 941 | 947 | 933 | 947 | 5,700 | 947 |
| 2024-01-04 | 922 | 943 | 922 | 940 | 4,400 | 940 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2007-03-27]1株→2株
