8940 (株)インテリックス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 802 | 807 | 751 | 787 | 145,700 | 787 |
| 2025-04-03 | 809 | 827 | 789 | 817 | 102,400 | 817 |
| 2025-04-02 | 859 | 860 | 825 | 844 | 73,400 | 844 |
| 2025-04-01 | 914 | 929 | 850 | 856 | 129,800 | 856 |
| 2025-03-31 | 920 | 920 | 879 | 904 | 73,000 | 904 |
| 2025-03-28 | 906 | 949 | 903 | 940 | 83,800 | 940 |
| 2025-03-27 | 891 | 915 | 886 | 915 | 41,200 | 915 |
| 2025-03-26 | 878 | 898 | 875 | 897 | 52,600 | 897 |
| 2025-03-25 | 877 | 878 | 867 | 878 | 20,400 | 878 |
| 2025-03-24 | 875 | 879 | 867 | 868 | 31,600 | 868 |
| 2025-03-21 | 865 | 872 | 862 | 872 | 30,200 | 872 |
| 2025-03-19 | 856 | 864 | 851 | 860 | 24,000 | 860 |
| 2025-03-18 | 851 | 867 | 851 | 856 | 21,400 | 856 |
| 2025-03-17 | 840 | 851 | 840 | 851 | 30,000 | 851 |
| 2025-03-14 | 834 | 847 | 834 | 845 | 11,500 | 845 |
| 2025-03-13 | 840 | 848 | 832 | 842 | 19,300 | 842 |
| 2025-03-12 | 827 | 844 | 827 | 833 | 150,800 | 833 |
| 2025-03-11 | 838 | 838 | 822 | 832 | 12,300 | 832 |
| 2025-03-10 | 847 | 847 | 835 | 840 | 9,100 | 840 |
| 2025-03-07 | 840 | 845 | 830 | 836 | 13,400 | 836 |
| 2025-03-06 | 846 | 854 | 845 | 845 | 14,800 | 845 |
| 2025-03-05 | 848 | 856 | 840 | 842 | 29,300 | 842 |
| 2025-03-04 | 860 | 860 | 845 | 852 | 25,600 | 852 |
| 2025-03-03 | 850 | 859 | 840 | 858 | 26,100 | 858 |
| 2025-02-28 | 849 | 849 | 835 | 841 | 15,800 | 841 |
| 2025-02-27 | 848 | 856 | 843 | 855 | 31,900 | 855 |
| 2025-02-26 | 845 | 850 | 833 | 843 | 25,100 | 843 |
| 2025-02-25 | 819 | 860 | 816 | 844 | 54,800 | 844 |
| 2025-02-21 | 823 | 827 | 819 | 820 | 14,800 | 820 |
| 2025-02-20 | 820 | 836 | 813 | 823 | 33,700 | 823 |
| 2025-02-19 | 822 | 826 | 813 | 819 | 15,800 | 819 |
| 2025-02-18 | 836 | 836 | 821 | 823 | 17,200 | 823 |
| 2025-02-17 | 820 | 835 | 813 | 835 | 31,900 | 835 |
| 2025-02-14 | 818 | 829 | 810 | 815 | 20,800 | 815 |
| 2025-02-13 | 829 | 837 | 820 | 822 | 42,700 | 822 |
| 2025-02-12 | 819 | 829 | 801 | 829 | 45,100 | 829 |
| 2025-02-10 | 805 | 818 | 803 | 814 | 20,600 | 814 |
| 2025-02-07 | 811 | 819 | 805 | 814 | 26,900 | 814 |
| 2025-02-06 | 797 | 810 | 795 | 810 | 29,400 | 810 |
| 2025-02-05 | 786 | 797 | 786 | 797 | 11,600 | 797 |
| 2025-02-04 | 784 | 797 | 782 | 786 | 48,400 | 786 |
| 2025-02-03 | 787 | 788 | 777 | 777 | 44,400 | 777 |
| 2025-01-31 | 800 | 800 | 783 | 784 | 60,600 | 784 |
| 2025-01-30 | 817 | 818 | 790 | 797 | 135,600 | 797 |
| 2025-01-29 | 811 | 817 | 809 | 817 | 48,600 | 817 |
| 2025-01-28 | 805 | 815 | 803 | 809 | 45,600 | 809 |
| 2025-01-27 | 812 | 819 | 802 | 804 | 43,800 | 804 |
| 2025-01-24 | 810 | 812 | 799 | 806 | 56,700 | 806 |
| 2025-01-23 | 815 | 818 | 810 | 810 | 37,500 | 810 |
| 2025-01-22 | 832 | 835 | 817 | 821 | 36,200 | 821 |
| 2025-01-21 | 821 | 839 | 821 | 832 | 43,600 | 832 |
| 2025-01-20 | 805 | 819 | 800 | 819 | 34,400 | 819 |
| 2025-01-17 | 814 | 814 | 790 | 802 | 63,300 | 802 |
| 2025-01-16 | 831 | 835 | 807 | 814 | 92,500 | 814 |
| 2025-01-15 | 860 | 860 | 823 | 829 | 113,100 | 829 |
| 2025-01-14 | 840 | 890 | 831 | 864 | 369,900 | 864 |
| 2025-01-10 | 830 | 830 | 810 | 812 | 82,500 | 812 |
| 2025-01-09 | 830 | 834 | 819 | 828 | 82,700 | 828 |
| 2025-01-08 | 888 | 888 | 832 | 838 | 152,800 | 838 |
| 2025-01-07 | 885 | 910 | 875 | 900 | 76,300 | 900 |
| 2025-01-06 | 871 | 888 | 871 | 883 | 74,600 | 883 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2005-07-26]1株→5株