- 2025年
- 2024年
262A (株)インターメスティック 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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 1,840 | 1,931 | 1,837 | 1,912 | 802,600 | 1,912 |
| 2025-07-08 | 1,721 | 1,840 | 1,721 | 1,821 | 746,300 | 1,821 |
| 2025-07-07 | 1,751 | 1,805 | 1,706 | 1,761 | 687,100 | 1,761 |
| 2025-07-04 | 1,655 | 1,656 | 1,629 | 1,631 | 136,600 | 1,631 |
| 2025-07-03 | 1,665 | 1,669 | 1,621 | 1,636 | 297,500 | 1,636 |
| 2025-07-02 | 1,629 | 1,685 | 1,625 | 1,665 | 360,600 | 1,665 |
| 2025-07-01 | 1,684 | 1,694 | 1,629 | 1,631 | 450,600 | 1,631 |
| 2025-06-30 | 1,766 | 1,774 | 1,700 | 1,707 | 378,100 | 1,707 |
| 2025-06-27 | 1,759 | 1,781 | 1,710 | 1,752 | 362,700 | 1,752 |
| 2025-06-26 | 1,702 | 1,751 | 1,660 | 1,733 | 730,300 | 1,733 |
| 2025-06-25 | 1,663 | 1,724 | 1,652 | 1,717 | 535,300 | 1,717 |
| 2025-06-24 | 1,636 | 1,654 | 1,626 | 1,631 | 290,800 | 1,631 |
| 2025-06-23 | 1,653 | 1,662 | 1,636 | 1,644 | 209,500 | 1,644 |
| 2025-06-20 | 1,675 | 1,686 | 1,650 | 1,674 | 325,500 | 1,674 |
| 2025-06-19 | 1,680 | 1,757 | 1,665 | 1,674 | 395,900 | 1,674 |
| 2025-06-18 | 1,674 | 1,716 | 1,670 | 1,670 | 276,600 | 1,670 |
| 2025-06-17 | 1,672 | 1,695 | 1,666 | 1,674 | 203,600 | 1,674 |
| 2025-06-16 | 1,682 | 1,682 | 1,635 | 1,662 | 312,400 | 1,662 |
| 2025-06-13 | 1,721 | 1,725 | 1,682 | 1,682 | 357,100 | 1,682 |
| 2025-06-12 | 1,775 | 1,775 | 1,717 | 1,717 | 263,000 | 1,717 |
| 2025-06-11 | 1,766 | 1,796 | 1,752 | 1,775 | 276,500 | 1,775 |
| 2025-06-10 | 1,808 | 1,835 | 1,744 | 1,758 | 519,200 | 1,758 |
| 2025-06-09 | 1,845 | 1,850 | 1,795 | 1,808 | 384,300 | 1,808 |
| 2025-06-06 | 1,920 | 1,944 | 1,824 | 1,831 | 713,700 | 1,831 |
| 2025-06-05 | 2,089 | 2,134 | 2,037 | 2,060 | 223,000 | 2,060 |
| 2025-06-04 | 2,031 | 2,103 | 2,026 | 2,069 | 384,900 | 2,069 |
| 2025-06-03 | 2,018 | 2,088 | 2,009 | 2,035 | 499,000 | 2,035 |
| 2025-06-02 | 2,007 | 2,028 | 1,994 | 1,998 | 299,200 | 1,998 |
| 2025-05-30 | 2,047 | 2,097 | 2,013 | 2,015 | 328,600 | 2,015 |
| 2025-05-29 | 2,060 | 2,102 | 2,050 | 2,097 | 140,600 | 2,097 |
| 2025-05-28 | 2,084 | 2,097 | 2,056 | 2,056 | 116,800 | 2,056 |
| 2025-05-27 | 2,046 | 2,088 | 2,046 | 2,073 | 148,100 | 2,073 |
| 2025-05-26 | 2,020 | 2,071 | 1,987 | 2,058 | 235,800 | 2,058 |
| 2025-05-23 | 2,035 | 2,085 | 1,986 | 2,011 | 357,900 | 2,011 |
| 2025-05-22 | 2,071 | 2,130 | 2,040 | 2,055 | 336,100 | 2,055 |
| 2025-05-21 | 2,147 | 2,219 | 2,122 | 2,181 | 269,600 | 2,181 |
| 2025-05-20 | 2,190 | 2,207 | 2,129 | 2,171 | 419,400 | 2,171 |
| 2025-05-19 | 2,200 | 2,264 | 2,191 | 2,199 | 270,200 | 2,199 |
| 2025-05-16 | 2,212 | 2,237 | 2,169 | 2,188 | 357,700 | 2,188 |
| 2025-05-15 | 2,240 | 2,291 | 2,167 | 2,209 | 388,400 | 2,209 |
| 2025-05-14 | 2,235 | 2,325 | 2,216 | 2,269 | 408,100 | 2,269 |
| 2025-05-13 | 2,300 | 2,350 | 2,199 | 2,208 | 725,900 | 2,208 |
| 2025-05-12 | 2,239 | 2,373 | 2,218 | 2,310 | 1,770,900 | 2,310 |
| 2025-05-09 | 2,070 | 2,199 | 2,013 | 2,199 | 1,760,500 | 2,199 |
| 2025-05-08 | 1,798 | 1,812 | 1,788 | 1,799 | 633,800 | 1,799 |
| 2025-05-07 | 1,740 | 1,788 | 1,727 | 1,780 | 544,700 | 1,780 |
| 2025-05-02 | 1,697 | 1,735 | 1,693 | 1,722 | 265,100 | 1,722 |
| 2025-05-01 | 1,644 | 1,716 | 1,640 | 1,698 | 321,200 | 1,698 |
| 2025-04-30 | 1,635 | 1,667 | 1,617 | 1,659 | 295,800 | 1,659 |
| 2025-04-28 | 1,646 | 1,646 | 1,603 | 1,603 | 574,900 | 1,603 |
| 2025-04-25 | 1,648 | 1,677 | 1,611 | 1,615 | 203,900 | 1,615 |
| 2025-04-24 | 1,660 | 1,672 | 1,613 | 1,639 | 327,800 | 1,639 |
| 2025-04-23 | 1,639 | 1,658 | 1,606 | 1,649 | 218,500 | 1,649 |
| 2025-04-22 | 1,562 | 1,633 | 1,561 | 1,614 | 253,800 | 1,614 |
| 2025-04-21 | 1,560 | 1,619 | 1,555 | 1,583 | 372,500 | 1,583 |
| 2025-04-18 | 1,505 | 1,569 | 1,495 | 1,567 | 268,300 | 1,567 |
| 2025-04-17 | 1,480 | 1,509 | 1,475 | 1,496 | 248,900 | 1,496 |
| 2025-04-16 | 1,490 | 1,516 | 1,471 | 1,480 | 224,300 | 1,480 |
| 2025-04-15 | 1,481 | 1,515 | 1,465 | 1,479 | 354,300 | 1,479 |
| 2025-04-14 | 1,487 | 1,537 | 1,470 | 1,510 | 383,100 | 1,510 |
| 2025-04-11 | 1,479 | 1,497 | 1,435 | 1,457 | 298,300 | 1,457 |
| 2025-04-10 | 1,520 | 1,525 | 1,468 | 1,507 | 435,000 | 1,507 |
| 2025-04-09 | 1,438 | 1,446 | 1,368 | 1,421 | 479,200 | 1,421 |
| 2025-04-08 | 1,440 | 1,488 | 1,440 | 1,485 | 376,300 | 1,485 |
| 2025-04-07 | 1,341 | 1,379 | 1,288 | 1,360 | 907,800 | 1,360 |
| 2025-04-04 | 1,526 | 1,535 | 1,461 | 1,501 | 489,300 | 1,501 |
| 2025-04-03 | 1,500 | 1,560 | 1,497 | 1,560 | 337,700 | 1,560 |
| 2025-04-02 | 1,595 | 1,605 | 1,558 | 1,569 | 405,600 | 1,569 |
| 2025-04-01 | 1,685 | 1,685 | 1,547 | 1,559 | 706,700 | 1,559 |
| 2025-03-31 | 1,683 | 1,730 | 1,678 | 1,698 | 449,700 | 1,698 |
| 2025-03-28 | 1,740 | 1,743 | 1,703 | 1,711 | 246,500 | 1,711 |
| 2025-03-27 | 1,728 | 1,766 | 1,723 | 1,748 | 283,800 | 1,748 |
| 2025-03-26 | 1,751 | 1,763 | 1,716 | 1,749 | 291,100 | 1,749 |
| 2025-03-25 | 1,692 | 1,792 | 1,676 | 1,770 | 660,200 | 1,770 |
| 2025-03-24 | 1,700 | 1,701 | 1,651 | 1,658 | 202,800 | 1,658 |
| 2025-03-21 | 1,709 | 1,720 | 1,675 | 1,700 | 263,500 | 1,700 |
| 2025-03-19 | 1,729 | 1,744 | 1,683 | 1,687 | 440,400 | 1,687 |
| 2025-03-18 | 1,724 | 1,769 | 1,713 | 1,769 | 275,900 | 1,769 |
| 2025-03-17 | 1,769 | 1,792 | 1,717 | 1,729 | 357,400 | 1,729 |
| 2025-03-14 | 1,744 | 1,774 | 1,704 | 1,761 | 431,200 | 1,761 |
| 2025-03-13 | 1,666 | 1,704 | 1,647 | 1,694 | 360,800 | 1,694 |
| 2025-03-12 | 1,621 | 1,694 | 1,621 | 1,669 | 441,200 | 1,669 |
| 2025-03-11 | 1,659 | 1,670 | 1,616 | 1,623 | 443,400 | 1,623 |
| 2025-03-10 | 1,666 | 1,744 | 1,665 | 1,699 | 524,600 | 1,699 |
| 2025-03-07 | 1,734 | 1,756 | 1,641 | 1,650 | 579,400 | 1,650 |
| 2025-03-06 | 1,706 | 1,709 | 1,617 | 1,697 | 668,800 | 1,697 |
| 2025-03-05 | 1,615 | 1,716 | 1,594 | 1,703 | 571,700 | 1,703 |
| 2025-03-04 | 1,640 | 1,675 | 1,608 | 1,625 | 409,500 | 1,625 |
| 2025-03-03 | 1,631 | 1,665 | 1,622 | 1,665 | 346,800 | 1,665 |
| 2025-02-28 | 1,661 | 1,665 | 1,606 | 1,655 | 812,000 | 1,655 |
| 2025-02-27 | 1,710 | 1,720 | 1,659 | 1,692 | 788,300 | 1,692 |
| 2025-02-26 | 1,771 | 1,778 | 1,697 | 1,725 | 576,100 | 1,725 |
| 2025-02-25 | 1,790 | 1,816 | 1,760 | 1,801 | 417,900 | 1,801 |
| 2025-02-21 | 1,874 | 1,888 | 1,797 | 1,805 | 382,200 | 1,805 |
| 2025-02-20 | 1,871 | 1,877 | 1,826 | 1,844 | 390,500 | 1,844 |
| 2025-02-19 | 1,951 | 1,959 | 1,875 | 1,884 | 469,500 | 1,884 |
| 2025-02-18 | 1,930 | 2,018 | 1,860 | 1,974 | 721,700 | 1,974 |
| 2025-02-17 | 1,870 | 1,990 | 1,859 | 1,958 | 1,180,100 | 1,958 |
| 2025-02-14 | 2,175 | 2,182 | 2,073 | 2,090 | 311,900 | 2,090 |
| 2025-02-13 | 2,170 | 2,190 | 2,141 | 2,161 | 292,900 | 2,161 |
| 2025-02-12 | 2,083 | 2,154 | 2,076 | 2,153 | 389,700 | 2,153 |
| 2025-02-10 | 2,092 | 2,092 | 2,002 | 2,083 | 788,700 | 2,083 |
| 2025-02-07 | 2,319 | 2,321 | 2,123 | 2,127 | 1,006,100 | 2,127 |
| 2025-02-06 | 2,460 | 2,501 | 2,404 | 2,466 | 108,600 | 2,466 |
| 2025-02-05 | 2,499 | 2,499 | 2,432 | 2,443 | 59,200 | 2,443 |
| 2025-02-04 | 2,495 | 2,518 | 2,455 | 2,472 | 80,500 | 2,472 |
| 2025-02-03 | 2,560 | 2,570 | 2,496 | 2,505 | 114,400 | 2,505 |
| 2025-01-31 | 2,477 | 2,573 | 2,445 | 2,549 | 208,900 | 2,549 |
| 2025-01-30 | 2,442 | 2,454 | 2,399 | 2,428 | 104,800 | 2,428 |
| 2025-01-29 | 2,390 | 2,465 | 2,385 | 2,433 | 182,300 | 2,433 |
| 2025-01-28 | 2,350 | 2,396 | 2,325 | 2,396 | 189,600 | 2,396 |
| 2025-01-27 | 2,470 | 2,491 | 2,351 | 2,360 | 371,300 | 2,360 |
| 2025-01-24 | 2,478 | 2,495 | 2,451 | 2,468 | 89,300 | 2,468 |
| 2025-01-23 | 2,468 | 2,469 | 2,417 | 2,448 | 135,900 | 2,448 |
| 2025-01-22 | 2,500 | 2,524 | 2,451 | 2,506 | 106,900 | 2,506 |
| 2025-01-21 | 2,536 | 2,575 | 2,484 | 2,496 | 99,500 | 2,496 |
| 2025-01-20 | 2,479 | 2,587 | 2,470 | 2,564 | 245,300 | 2,564 |
| 2025-01-17 | 2,448 | 2,466 | 2,365 | 2,444 | 172,100 | 2,444 |
| 2025-01-16 | 2,489 | 2,531 | 2,434 | 2,453 | 178,200 | 2,453 |
| 2025-01-15 | 2,422 | 2,459 | 2,391 | 2,439 | 170,700 | 2,439 |
| 2025-01-14 | 2,457 | 2,491 | 2,420 | 2,432 | 173,900 | 2,432 |
| 2025-01-10 | 2,567 | 2,576 | 2,469 | 2,507 | 205,600 | 2,507 |
| 2025-01-09 | 2,565 | 2,608 | 2,508 | 2,599 | 172,800 | 2,599 |
| 2025-01-08 | 2,581 | 2,615 | 2,438 | 2,575 | 732,000 | 2,575 |
| 2025-01-07 | 2,725 | 2,776 | 2,693 | 2,723 | 148,000 | 2,723 |
| 2025-01-06 | 2,601 | 2,753 | 2,601 | 2,725 | 356,200 | 2,725 |
分割・併合履歴 ： なし