8940 (株)インテリックス 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 | 562 | 570 | 562 | 570 | 3,400 | 570 |
| 2024-05-01 | 560 | 564 | 553 | 562 | 4,800 | 562 |
| 2024-04-30 | 568 | 570 | 559 | 561 | 7,400 | 561 |
| 2024-04-26 | 577 | 580 | 558 | 558 | 38,700 | 558 |
| 2024-04-25 | 587 | 587 | 576 | 577 | 4,700 | 577 |
| 2024-04-24 | 579 | 584 | 579 | 584 | 3,600 | 584 |
| 2024-04-23 | 582 | 587 | 579 | 579 | 3,600 | 579 |
| 2024-04-22 | 584 | 586 | 581 | 581 | 5,100 | 581 |
| 2024-04-19 | 586 | 591 | 583 | 590 | 9,400 | 590 |
| 2024-04-18 | 597 | 598 | 587 | 587 | 6,400 | 587 |
| 2024-04-17 | 594 | 600 | 592 | 595 | 10,800 | 595 |
| 2024-04-16 | 604 | 604 | 594 | 594 | 12,000 | 594 |
| 2024-04-15 | 602 | 607 | 602 | 604 | 5,000 | 604 |
| 2024-04-12 | 601 | 618 | 601 | 611 | 24,400 | 611 |
| 2024-04-11 | 592 | 602 | 586 | 597 | 18,600 | 597 |
| 2024-04-10 | 585 | 598 | 572 | 591 | 34,000 | 591 |
| 2024-04-09 | 548 | 587 | 542 | 581 | 34,100 | 581 |
| 2024-04-08 | 548 | 565 | 540 | 549 | 105,000 | 549 |
| 2024-04-05 | 601 | 608 | 588 | 588 | 31,400 | 588 |
| 2024-04-04 | 610 | 614 | 603 | 608 | 10,800 | 608 |
| 2024-04-03 | 610 | 613 | 607 | 610 | 3,800 | 610 |
| 2024-04-02 | 622 | 628 | 609 | 618 | 10,700 | 618 |
| 2024-04-01 | 626 | 634 | 621 | 626 | 13,100 | 626 |
| 2024-03-29 | 614 | 640 | 614 | 636 | 33,300 | 636 |
| 2024-03-28 | 618 | 619 | 608 | 610 | 12,000 | 610 |
| 2024-03-27 | 620 | 621 | 616 | 616 | 14,300 | 616 |
| 2024-03-26 | 616 | 620 | 610 | 612 | 17,500 | 612 |
| 2024-03-25 | 615 | 617 | 610 | 615 | 19,200 | 615 |
| 2024-03-22 | 598 | 611 | 598 | 610 | 15,000 | 610 |
| 2024-03-21 | 601 | 610 | 595 | 598 | 57,400 | 598 |
| 2024-03-19 | 581 | 593 | 578 | 593 | 26,900 | 593 |
| 2024-03-18 | 580 | 580 | 576 | 580 | 9,800 | 580 |
| 2024-03-15 | 578 | 579 | 572 | 579 | 4,300 | 579 |
| 2024-03-14 | 568 | 577 | 566 | 577 | 16,000 | 577 |
| 2024-03-13 | 568 | 568 | 562 | 566 | 4,800 | 566 |
| 2024-03-12 | 555 | 567 | 550 | 567 | 13,200 | 567 |
| 2024-03-11 | 553 | 554 | 548 | 553 | 8,000 | 553 |
| 2024-03-08 | 544 | 554 | 544 | 548 | 10,000 | 548 |
| 2024-03-07 | 541 | 546 | 541 | 544 | 6,300 | 544 |
| 2024-03-06 | 539 | 549 | 539 | 544 | 16,200 | 544 |
| 2024-03-05 | 538 | 539 | 535 | 539 | 4,700 | 539 |
| 2024-03-04 | 543 | 546 | 539 | 541 | 13,400 | 541 |
| 2024-03-01 | 549 | 550 | 545 | 546 | 8,000 | 546 |
| 2024-02-29 | 552 | 552 | 548 | 550 | 6,400 | 550 |
| 2024-02-28 | 553 | 559 | 553 | 554 | 9,900 | 554 |
| 2024-02-27 | 547 | 553 | 547 | 552 | 7,600 | 552 |
| 2024-02-26 | 549 | 554 | 548 | 550 | 8,100 | 550 |
| 2024-02-22 | 557 | 557 | 548 | 549 | 11,900 | 549 |
| 2024-02-21 | 553 | 553 | 547 | 550 | 9,500 | 550 |
| 2024-02-20 | 550 | 553 | 549 | 553 | 3,500 | 553 |
| 2024-02-19 | 551 | 551 | 543 | 550 | 9,300 | 550 |
| 2024-02-16 | 546 | 553 | 545 | 551 | 7,900 | 551 |
| 2024-02-15 | 554 | 558 | 546 | 546 | 19,800 | 546 |
| 2024-02-14 | 556 | 561 | 555 | 555 | 8,400 | 555 |
| 2024-02-13 | 560 | 562 | 558 | 559 | 5,600 | 559 |
| 2024-02-09 | 560 | 564 | 560 | 561 | 7,900 | 561 |
| 2024-02-08 | 565 | 566 | 561 | 562 | 21,000 | 562 |
| 2024-02-07 | 569 | 573 | 565 | 565 | 9,200 | 565 |
| 2024-02-06 | 565 | 580 | 565 | 571 | 16,100 | 571 |
| 2024-02-05 | 565 | 569 | 563 | 569 | 8,000 | 569 |
| 2024-02-02 | 563 | 567 | 563 | 567 | 4,200 | 567 |
| 2024-02-01 | 571 | 572 | 563 | 563 | 10,900 | 563 |
| 2024-01-31 | 570 | 575 | 569 | 572 | 9,700 | 572 |
| 2024-01-30 | 575 | 580 | 568 | 571 | 63,900 | 571 |
| 2024-01-29 | 573 | 575 | 561 | 575 | 26,700 | 575 |
| 2024-01-26 | 567 | 580 | 566 | 575 | 46,500 | 575 |
| 2024-01-25 | 566 | 566 | 555 | 561 | 25,600 | 561 |
| 2024-01-24 | 559 | 565 | 557 | 563 | 20,700 | 563 |
| 2024-01-23 | 559 | 567 | 557 | 557 | 34,700 | 557 |
| 2024-01-22 | 557 | 562 | 543 | 558 | 32,900 | 558 |
| 2024-01-19 | 561 | 564 | 551 | 559 | 29,300 | 559 |
| 2024-01-18 | 551 | 561 | 548 | 560 | 26,400 | 560 |
| 2024-01-17 | 544 | 564 | 544 | 552 | 53,600 | 552 |
| 2024-01-16 | 559 | 559 | 542 | 549 | 48,700 | 549 |
| 2024-01-15 | 565 | 567 | 540 | 559 | 210,700 | 559 |
| 2024-01-12 | 504 | 505 | 497 | 505 | 15,700 | 505 |
| 2024-01-11 | 505 | 510 | 505 | 508 | 5,400 | 508 |
| 2024-01-10 | 505 | 506 | 501 | 505 | 6,900 | 505 |
| 2024-01-09 | 498 | 505 | 498 | 505 | 10,000 | 505 |
| 2024-01-05 | 493 | 499 | 492 | 499 | 6,500 | 499 |
| 2024-01-04 | 488 | 499 | 487 | 496 | 13,400 | 496 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2005-07-26]1株→5株
