262A (株)インターメスティック 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,529 | 2,546 | 2,460 | 2,488 | 343,500 | 2,488 |
| 2024-11-20 | 2,632 | 2,650 | 2,528 | 2,560 | 311,900 | 2,560 |
| 2024-11-19 | 2,506 | 2,673 | 2,506 | 2,629 | 475,000 | 2,629 |
| 2024-11-18 | 2,547 | 2,594 | 2,445 | 2,504 | 503,300 | 2,504 |
| 2024-11-15 | 2,520 | 2,560 | 2,453 | 2,550 | 411,400 | 2,550 |
| 2024-11-14 | 2,429 | 2,529 | 2,376 | 2,508 | 706,200 | 2,508 |
| 2024-11-13 | 2,195 | 2,442 | 2,100 | 2,395 | 1,902,300 | 2,395 |
| 2024-11-12 | 2,296 | 2,365 | 2,230 | 2,272 | 626,100 | 2,272 |
| 2024-11-11 | 2,260 | 2,337 | 2,222 | 2,283 | 508,400 | 2,283 |
| 2024-11-08 | 2,220 | 2,293 | 2,215 | 2,291 | 805,600 | 2,291 |
| 2024-11-07 | 2,189 | 2,219 | 2,080 | 2,140 | 719,500 | 2,140 |
| 2024-11-06 | 2,064 | 2,188 | 2,064 | 2,150 | 446,700 | 2,150 |
| 2024-11-05 | 2,110 | 2,118 | 2,038 | 2,055 | 214,600 | 2,055 |
| 2024-11-01 | 2,006 | 2,113 | 2,000 | 2,091 | 431,500 | 2,091 |
| 2024-10-31 | 2,033 | 2,076 | 1,993 | 2,042 | 352,400 | 2,042 |
| 2024-10-30 | 1,944 | 2,034 | 1,934 | 2,028 | 467,300 | 2,028 |
| 2024-10-29 | 1,985 | 2,051 | 1,908 | 1,923 | 645,200 | 1,923 |
| 2024-10-28 | 1,958 | 2,055 | 1,921 | 1,975 | 562,800 | 1,975 |
| 2024-10-25 | 1,922 | 1,992 | 1,880 | 1,958 | 895,600 | 1,958 |
| 2024-10-24 | 1,969 | 2,062 | 1,915 | 1,938 | 1,140,200 | 1,938 |
| 2024-10-23 | 2,060 | 2,088 | 1,988 | 2,010 | 1,094,800 | 2,010 |
| 2024-10-22 | 2,089 | 2,107 | 2,002 | 2,070 | 2,414,000 | 2,070 |
| 2024-10-21 | 1,962 | 2,189 | 1,864 | 2,189 | 4,485,000 | 2,189 |
| 2024-10-18 | 2,038 | 2,087 | 1,843 | 1,981 | 14,971,900 | 1,981 |
分割・併合履歴 ： なし
