2122 (株)インタースペース の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 923 | 956 | 918 | 954 | 2,600 | 954 |
| 2025-05-09 | 935 | 935 | 920 | 926 | 1,000 | 926 |
| 2025-05-08 | 956 | 956 | 936 | 936 | 400 | 936 |
| 2025-05-07 | 930 | 930 | 926 | 926 | 200 | 926 |
| 2025-05-02 | 932 | 932 | 930 | 930 | 300 | 930 |
| 2025-05-01 | 932 | 933 | 932 | 933 | 700 | 933 |
| 2025-04-30 | 943 | 943 | 930 | 930 | 1,000 | 930 |
| 2025-04-28 | 986 | 986 | 941 | 941 | 3,200 | 941 |
| 2025-04-25 | 982 | 982 | 961 | 961 | 5,600 | 961 |
| 2025-04-24 | 966 | 972 | 962 | 972 | 1,000 | 972 |
| 2025-04-23 | 960 | 968 | 953 | 955 | 1,300 | 955 |
| 2025-04-22 | 931 | 931 | 931 | 931 | 700 | 931 |
| 2025-04-21 | - | - | - | 928 | - | 928 |
| 2025-04-18 | 933 | 934 | 928 | 928 | 1,100 | 928 |
| 2025-04-17 | 939 | 945 | 918 | 945 | 4,300 | 945 |
| 2025-04-16 | 947 | 947 | 947 | 947 | 100 | 947 |
| 2025-04-15 | 949 | 951 | 949 | 951 | 400 | 951 |
| 2025-04-14 | 1,000 | 1,001 | 959 | 964 | 4,200 | 964 |
| 2025-04-11 | 898 | 1,000 | 898 | 994 | 77,600 | 994 |
| 2025-04-10 | 897 | 918 | 897 | 913 | 800 | 913 |
| 2025-04-09 | 887 | 887 | 868 | 876 | 3,800 | 876 |
| 2025-04-08 | 913 | 913 | 886 | 887 | 1,200 | 887 |
| 2025-04-07 | 890 | 890 | 871 | 883 | 1,000 | 883 |
| 2025-04-04 | 914 | 919 | 891 | 905 | 2,200 | 905 |
| 2025-04-03 | - | - | - | 929 | - | 929 |
| 2025-04-02 | 932 | 932 | 917 | 929 | 1,000 | 929 |
| 2025-04-01 | 927 | 932 | 927 | 932 | 1,400 | 932 |
| 2025-03-31 | 925 | 926 | 925 | 926 | 1,100 | 926 |
| 2025-03-28 | 917 | 926 | 910 | 926 | 1,100 | 926 |
| 2025-03-27 | 915 | 927 | 912 | 923 | 1,000 | 923 |
| 2025-03-26 | 915 | 915 | 913 | 915 | 1,000 | 915 |
| 2025-03-25 | 933 | 933 | 913 | 913 | 5,400 | 913 |
| 2025-03-24 | 939 | 939 | 932 | 934 | 13,200 | 934 |
| 2025-03-21 | 937 | 938 | 931 | 938 | 500 | 938 |
| 2025-03-19 | 935 | 935 | 922 | 931 | 1,900 | 931 |
| 2025-03-18 | 930 | 932 | 927 | 932 | 11,100 | 932 |
| 2025-03-17 | 925 | 926 | 920 | 926 | 1,100 | 926 |
| 2025-03-14 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2025-03-13 | 915 | 915 | 915 | 915 | 100 | 915 |
| 2025-03-12 | 915 | 915 | 915 | 915 | 200 | 915 |
| 2025-03-11 | 926 | 926 | 911 | 915 | 1,400 | 915 |
| 2025-03-10 | 914 | 926 | 909 | 926 | 2,500 | 926 |
| 2025-03-07 | 914 | 914 | 914 | 914 | 200 | 914 |
| 2025-03-06 | 926 | 929 | 925 | 929 | 400 | 929 |
| 2025-03-05 | 925 | 925 | 916 | 925 | 500 | 925 |
| 2025-03-04 | 922 | 922 | 917 | 917 | 300 | 917 |
| 2025-03-03 | 922 | 922 | 916 | 922 | 400 | 922 |
| 2025-02-28 | 913 | 913 | 913 | 913 | 500 | 913 |
| 2025-02-27 | - | - | - | 927 | - | 927 |
| 2025-02-26 | 918 | 933 | 918 | 927 | 2,600 | 927 |
| 2025-02-25 | 946 | 946 | 916 | 923 | 5,400 | 923 |
| 2025-02-21 | 948 | 950 | 947 | 950 | 3,400 | 950 |
| 2025-02-20 | 938 | 949 | 936 | 947 | 4,200 | 947 |
| 2025-02-19 | 930 | 938 | 918 | 938 | 2,100 | 938 |
| 2025-02-18 | 906 | 943 | 906 | 933 | 3,400 | 933 |
| 2025-02-17 | 911 | 911 | 911 | 911 | 500 | 911 |
| 2025-02-14 | 907 | 911 | 906 | 908 | 3,200 | 908 |
| 2025-02-13 | 930 | 933 | 916 | 930 | 1,900 | 930 |
| 2025-02-12 | 923 | 946 | 923 | 946 | 2,400 | 946 |
| 2025-02-10 | 908 | 927 | 908 | 927 | 900 | 927 |
| 2025-02-07 | 934 | 937 | 912 | 916 | 2,300 | 916 |
| 2025-02-06 | 929 | 936 | 904 | 904 | 2,200 | 904 |
| 2025-02-05 | 953 | 954 | 931 | 931 | 3,600 | 931 |
| 2025-02-04 | 955 | 955 | 953 | 953 | 1,200 | 953 |
| 2025-02-03 | 950 | 953 | 950 | 953 | 500 | 953 |
| 2025-01-31 | 936 | 951 | 936 | 945 | 400 | 945 |
| 2025-01-30 | 937 | 937 | 936 | 936 | 200 | 936 |
| 2025-01-29 | 955 | 955 | 952 | 952 | 200 | 952 |
| 2025-01-28 | 961 | 966 | 952 | 966 | 2,100 | 966 |
| 2025-01-27 | 988 | 988 | 973 | 976 | 8,900 | 976 |
| 2025-01-24 | 949 | 973 | 944 | 973 | 5,700 | 973 |
| 2025-01-23 | 939 | 947 | 939 | 947 | 1,600 | 947 |
| 2025-01-22 | 930 | 937 | 930 | 937 | 3,600 | 937 |
| 2025-01-21 | 911 | 919 | 911 | 919 | 300 | 919 |
| 2025-01-20 | 910 | 917 | 910 | 911 | 1,800 | 911 |
| 2025-01-17 | 892 | 914 | 892 | 909 | 5,500 | 909 |
| 2025-01-16 | 917 | 917 | 900 | 900 | 600 | 900 |
| 2025-01-15 | 904 | 908 | 889 | 908 | 1,000 | 908 |
| 2025-01-14 | 892 | 902 | 882 | 902 | 500 | 902 |
| 2025-01-10 | 892 | 902 | 891 | 902 | 1,700 | 902 |
| 2025-01-09 | 899 | 900 | 891 | 892 | 700 | 892 |
| 2025-01-08 | 880 | 895 | 880 | 895 | 400 | 895 |
| 2025-01-07 | 895 | 895 | 894 | 894 | 300 | 894 |
| 2025-01-06 | 891 | 891 | 889 | 889 | 1,900 | 889 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2007-03-27]1株→2株