8940 (株)インテリックスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	488	491	482	487	11,400	487
2023-12-28	488	490	486	486	4,300	486
2023-12-27	495	495	486	488	30,700	488
2023-12-26	479	501	475	496	89,500	496
2023-12-25	471	473	466	468	33,900	468
2023-12-22	473	473	470	471	10,500	471
2023-12-21	470	481	470	473	24,100	473
2023-12-20	474	476	471	473	12,300	473
2023-12-19	475	479	471	477	17,900	477
2023-12-18	471	473	471	473	15,100	473
2023-12-15	472	477	468	472	45,800	472
2023-12-14	476	480	474	475	16,700	475
2023-12-13	481	483	472	472	33,700	472
2023-12-12	493	493	482	482	19,500	482
2023-12-11	490	494	485	485	17,400	485
2023-12-08	493	494	490	490	10,700	490
2023-12-07	498	499	493	493	24,500	493
2023-12-06	497	499	495	497	11,500	497
2023-12-05	498	501	495	497	8,800	497
2023-12-04	498	503	498	499	19,700	499
2023-12-01	498	502	495	498	8,100	498
2023-11-30	497	501	496	501	176,200	501
2023-11-29	506	506	497	498	39,000	498
2023-11-28	512	518	501	507	63,600	507
2023-11-27	513	517	511	514	9,500	514
2023-11-24	512	518	510	515	17,900	515
2023-11-22	506	510	506	510	4,400	510
2023-11-21	508	509	505	505	9,000	505
2023-11-20	509	512	507	508	6,900	508
2023-11-17	503	511	502	509	12,700	509
2023-11-16	504	507	503	505	6,400	505
2023-11-15	503	508	502	505	4,800	505
2023-11-14	506	509	502	503	6,300	503
2023-11-13	505	513	505	505	12,800	505
2023-11-10	503	510	502	508	4,800	508
2023-11-09	505	509	502	507	10,800	507
2023-11-08	504	508	502	504	8,000	504
2023-11-07	503	508	503	504	16,200	504
2023-11-06	507	509	503	505	11,200	505
2023-11-02	503	506	501	505	6,300	505
2023-11-01	499	505	496	503	12,700	503
2023-10-31	495	500	492	495	33,700	495
2023-10-30	508	515	493	493	78,800	493
2023-10-27	506	512	506	511	15,200	511
2023-10-26	504	511	504	508	7,600	508
2023-10-25	512	514	508	509	7,500	509
2023-10-24	505	509	500	508	11,000	508
2023-10-23	509	510	504	505	6,100	505
2023-10-20	507	512	505	509	6,600	509
2023-10-19	509	515	505	511	11,200	511
2023-10-18	504	517	502	514	19,000	514
2023-10-17	508	513	503	504	16,600	504
2023-10-16	508	510	505	507	8,600	507
2023-10-13	511	515	510	511	9,200	511
2023-10-12	516	518	512	514	4,700	514
2023-10-11	519	519	510	516	18,100	516
2023-10-10	525	547	511	517	55,900	517
2023-10-06	528	549	525	529	57,800	529
2023-10-05	520	532	520	526	9,600	526
2023-10-04	528	534	520	520	8,400	520
2023-10-03	530	540	530	533	10,500	533
2023-10-02	543	548	536	537	8,800	537
2023-09-29	545	545	530	538	14,000	538
2023-09-28	550	550	541	546	6,800	546
2023-09-27	535	551	531	551	10,700	551
2023-09-26	540	540	533	535	4,800	535
2023-09-25	548	548	538	540	11,000	540
2023-09-22	531	555	525	541	50,400	541
2023-09-21	543	543	525	531	10,400	531
2023-09-20	539	544	536	540	15,300	540
2023-09-19	533	539	525	539	19,700	539
2023-09-15	524	534	524	530	15,800	530
2023-09-14	529	529	523	524	5,400	524
2023-09-13	527	529	522	526	12,900	526
2023-09-12	522	526	521	523	14,300	523
2023-09-11	526	526	517	520	6,200	520
2023-09-08	516	526	516	526	13,400	526
2023-09-07	522	529	520	520	17,000	520
2023-09-06	521	522	517	522	8,000	522
2023-09-05	521	527	518	522	16,600	522
2023-09-04	519	525	515	523	19,500	523
2023-09-01	510	520	510	519	14,300	519
2023-08-31	509	510	506	509	8,600	509
2023-08-30	507	510	507	508	23,600	508
2023-08-29	505	507	504	507	8,300	507
2023-08-28	502	506	502	505	133,800	505
2023-08-25	505	505	503	503	5,900	503
2023-08-24	503	505	502	502	6,200	502
2023-08-23	502	504	501	504	4,400	504
2023-08-22	501	505	499	502	11,700	502
2023-08-21	502	503	500	500	8,300	500
2023-08-18	506	506	502	503	3,700	503
2023-08-17	504	506	502	504	3,900	504
2023-08-16	502	504	500	503	13,300	503
2023-08-15	510	511	501	505	13,200	505
2023-08-14	510	511	507	507	12,000	507
2023-08-10	511	511	507	510	4,600	510
2023-08-09	512	512	505	511	5,000	511
2023-08-08	509	512	509	510	2,500	510
2023-08-07	505	512	503	512	4,200	512
2023-08-04	508	509	503	509	11,600	509
2023-08-03	510	510	506	506	6,800	506
2023-08-02	517	518	510	510	12,900	510
2023-08-01	513	516	510	513	8,000	513
2023-07-31	513	516	506	512	15,500	512
2023-07-28	522	522	504	509	70,200	509
2023-07-27	513	525	512	523	17,700	523
2023-07-26	514	514	510	513	9,800	513
2023-07-25	509	515	509	515	10,400	515
2023-07-24	509	511	505	509	17,700	509
2023-07-21	513	513	506	506	11,600	506
2023-07-20	507	514	507	510	16,300	510
2023-07-19	506	510	501	507	19,500	507
2023-07-18	505	513	495	501	89,700	501
2023-07-14	520	528	514	525	20,900	525
2023-07-13	524	524	515	519	18,600	519
2023-07-12	525	526	517	520	18,700	520
2023-07-11	521	524	518	521	10,500	521
2023-07-10	523	526	521	521	21,300	521
2023-07-07	523	525	521	521	8,000	521
2023-07-06	530	530	523	525	5,800	525
2023-07-05	527	532	526	531	10,300	531
2023-07-04	532	534	527	530	11,900	530
2023-07-03	535	537	531	532	6,800	532
2023-06-30	531	533	523	530	11,800	530
2023-06-29	527	533	524	533	15,200	533
2023-06-28	520	531	520	530	24,600	530
2023-06-27	521	528	504	520	98,900	520
2023-06-26	541	548	540	541	9,700	541
2023-06-23	556	556	544	544	6,900	544
2023-06-22	554	558	551	551	12,000	551
2023-06-21	556	556	553	553	7,700	553
2023-06-20	558	559	552	558	8,000	558
2023-06-19	556	560	554	560	13,800	560
2023-06-16	549	559	549	559	21,000	559
2023-06-15	554	557	550	550	129,800	550
2023-06-14	552	558	552	556	3,500	556
2023-06-13	558	558	553	556	8,000	556
2023-06-12	555	557	551	557	5,500	557
2023-06-09	555	556	551	555	7,500	555
2023-06-08	552	555	551	555	9,400	555
2023-06-07	554	558	552	557	8,600	557
2023-06-06	550	554	546	554	1,500	554
2023-06-05	542	557	542	554	21,900	554
2023-06-02	543	543	532	541	9,000	541
2023-06-01	545	545	530	535	26,600	535
2023-05-31	554	554	535	535	20,500	535
2023-05-30	544	558	539	546	40,000	546
2023-05-29	556	561	555	556	24,700	556
2023-05-26	558	560	555	555	19,900	555
2023-05-25	561	563	556	558	19,200	558
2023-05-24	563	565	557	563	19,000	563
2023-05-23	574	577	562	563	19,600	563
2023-05-22	575	581	574	578	27,000	578
2023-05-19	573	580	571	580	36,100	580
2023-05-18	589	591	579	582	40,300	582
2023-05-17	579	586	576	583	36,900	583
2023-05-16	569	581	562	580	38,800	580
2023-05-15	575	576	567	569	22,200	569
2023-05-12	578	578	571	575	28,300	575
2023-05-11	563	578	562	574	15,400	574
2023-05-10	561	570	560	565	137,800	565
2023-05-09	572	582	572	580	16,700	580
2023-05-08	574	575	570	573	29,500	573
2023-05-02	572	574	569	569	25,500	569
2023-05-01	570	579	568	578	31,100	578
2023-04-28	561	571	561	571	28,700	571
2023-04-27	569	576	561	561	51,200	561
2023-04-26	568	571	561	569	16,300	569
2023-04-25	580	580	561	568	27,000	568
2023-04-24	573	577	573	574	8,400	574
2023-04-21	560	575	560	573	17,100	573
2023-04-20	560	564	560	562	7,000	562
2023-04-19	565	569	561	562	15,700	562
2023-04-18	569	570	564	565	16,700	565
2023-04-17	561	564	559	563	8,200	563
2023-04-14	561	564	559	560	9,100	560
2023-04-13	564	567	561	561	9,000	561
2023-04-12	569	569	560	563	11,700	563
2023-04-11	572	572	564	564	17,000	564
2023-04-10	555	566	554	564	23,600	564
2023-04-07	563	565	545	545	36,200	545
2023-04-06	568	576	565	567	8,700	567
2023-04-05	583	587	568	568	15,900	568
2023-04-04	580	597	575	592	47,700	592
2023-04-03	563	580	561	578	25,800	578
2023-03-31	557	567	551	565	15,000	565
2023-03-30	538	555	538	555	12,900	555
2023-03-29	520	538	520	538	12,600	538
2023-03-28	523	527	518	520	7,400	520
2023-03-27	525	530	521	523	10,300	523
2023-03-24	531	533	525	525	14,500	525
2023-03-23	521	535	521	532	8,500	532
2023-03-22	523	527	517	521	16,500	521
2023-03-20	533	535	523	523	16,400	523
2023-03-17	541	545	538	542	10,700	542
2023-03-16	535	542	535	540	5,400	540
2023-03-15	543	551	541	543	9,100	543
2023-03-14	539	547	536	540	12,900	540
2023-03-13	556	556	538	544	17,200	544
2023-03-10	561	563	553	556	17,700	556
2023-03-09	555	563	555	561	7,100	561
2023-03-08	553	558	553	555	15,600	555
2023-03-07	558	562	553	553	14,500	553
2023-03-06	561	562	558	558	8,100	558
2023-03-03	560	562	556	562	14,200	562
2023-03-02	565	566	560	560	7,800	560
2023-03-01	562	567	561	565	8,700	565
2023-02-28	561	569	561	564	6,700	564
2023-02-27	572	572	561	564	18,700	564
2023-02-24	578	579	570	570	17,000	570
2023-02-22	570	580	568	573	20,200	573
2023-02-21	570	575	570	570	7,200	570
2023-02-20	564	575	564	573	12,700	573
2023-02-17	571	574	571	573	5,100	573
2023-02-16	572	574	569	574	18,700	574
2023-02-15	571	571	570	570	7,500	570
2023-02-14	563	574	563	573	17,900	573
2023-02-13	567	568	560	565	16,100	565
2023-02-10	562	575	562	571	16,500	571
2023-02-09	568	569	562	565	39,500	565
2023-02-08	577	577	572	573	17,900	573
2023-02-07	565	581	565	580	31,400	580
2023-02-06	579	579	567	570	37,300	570
2023-02-03	579	582	571	580	13,900	580
2023-02-02	568	580	567	580	30,700	580
2023-02-01	581	585	567	574	32,700	574
2023-01-31	560	584	556	577	110,100	577
2023-01-30	550	569	550	557	229,500	557
2023-01-27	525	527	524	526	7,900	526
2023-01-26	522	526	522	525	11,600	525
2023-01-25	517	522	513	522	17,900	522
2023-01-24	512	515	512	513	19,700	513
2023-01-23	512	515	510	511	9,800	511
2023-01-20	509	511	507	510	8,200	510
2023-01-19	502	511	502	509	9,200	509
2023-01-18	496	512	496	507	12,200	507
2023-01-17	493	503	493	502	15,300	502
2023-01-16	496	496	493	493	8,600	493
2023-01-13	494	500	494	495	16,200	495
2023-01-12	503	503	499	500	7,300	500
2023-01-11	511	514	505	507	36,900	507
2023-01-10	512	515	508	508	4,600	508
2023-01-06	512	513	510	512	4,700	512
2023-01-05	505	512	500	512	13,300	512
2023-01-04	503	510	503	506	10,000	506

分割・併合履歴： [2013-11-27]1株→100株 [2005-07-26]1株→5株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

8940 (株)インテリックス の時系列データ [2023年度]

8940 (株)インテリックスの時系列データ [2023年度]