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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 874 | 874 | 853 | 869 | 48,700 | 869 |
| 2024-12-27 | 856 | 876 | 846 | 874 | 60,200 | 874 |
| 2024-12-26 | 857 | 869 | 841 | 851 | 162,000 | 851 |
| 2024-12-25 | 851 | 855 | 836 | 852 | 165,100 | 852 |
| 2024-12-24 | 861 | 866 | 831 | 850 | 443,300 | 850 |
| 2024-12-23 | 785 | 814 | 784 | 812 | 77,400 | 812 |
| 2024-12-20 | 782 | 790 | 778 | 782 | 23,100 | 782 |
| 2024-12-19 | 765 | 782 | 757 | 782 | 60,400 | 782 |
| 2024-12-18 | 781 | 799 | 770 | 770 | 55,700 | 770 |
| 2024-12-17 | 788 | 794 | 781 | 781 | 23,500 | 781 |
| 2024-12-16 | 821 | 821 | 790 | 798 | 122,600 | 798 |
| 2024-12-13 | 807 | 818 | 798 | 818 | 27,100 | 818 |
| 2024-12-12 | 796 | 828 | 784 | 820 | 76,100 | 820 |
| 2024-12-11 | 795 | 798 | 784 | 790 | 27,500 | 790 |
| 2024-12-10 | 812 | 812 | 786 | 799 | 130,100 | 799 |
| 2024-12-09 | 794 | 812 | 780 | 812 | 174,300 | 812 |
| 2024-12-06 | 764 | 806 | 764 | 802 | 229,200 | 802 |
| 2024-12-05 | 777 | 777 | 743 | 754 | 156,800 | 754 |
| 2024-12-04 | 721 | 772 | 721 | 772 | 133,800 | 772 |
| 2024-12-03 | 708 | 723 | 708 | 721 | 18,100 | 721 |
| 2024-12-02 | 721 | 724 | 697 | 714 | 65,600 | 714 |
| 2024-11-29 | 690 | 714 | 690 | 706 | 58,500 | 706 |
| 2024-11-28 | 700 | 700 | 683 | 690 | 128,000 | 690 |
| 2024-11-27 | 732 | 732 | 715 | 722 | 153,200 | 722 |
| 2024-11-26 | 747 | 748 | 733 | 735 | 41,400 | 735 |
| 2024-11-25 | 741 | 749 | 738 | 747 | 36,400 | 747 |
| 2024-11-22 | 732 | 743 | 731 | 739 | 30,600 | 739 |
| 2024-11-21 | 737 | 748 | 732 | 732 | 135,200 | 732 |
| 2024-11-20 | 754 | 757 | 740 | 743 | 28,300 | 743 |
| 2024-11-19 | 749 | 753 | 745 | 747 | 72,100 | 747 |
| 2024-11-18 | 742 | 749 | 740 | 741 | 16,700 | 741 |
| 2024-11-15 | 748 | 749 | 739 | 742 | 23,100 | 742 |
| 2024-11-14 | 767 | 767 | 742 | 743 | 32,700 | 743 |
| 2024-11-13 | 749 | 768 | 747 | 767 | 44,100 | 767 |
| 2024-11-12 | 760 | 765 | 747 | 749 | 22,300 | 749 |
| 2024-11-11 | 759 | 761 | 745 | 756 | 30,400 | 756 |
| 2024-11-08 | 756 | 759 | 749 | 759 | 21,100 | 759 |
| 2024-11-07 | 740 | 757 | 737 | 755 | 23,400 | 755 |
| 2024-11-06 | 735 | 751 | 735 | 740 | 16,700 | 740 |
| 2024-11-05 | 745 | 750 | 732 | 736 | 13,400 | 736 |
| 2024-11-01 | 737 | 752 | 737 | 745 | 16,900 | 745 |
| 2024-10-31 | 735 | 755 | 726 | 752 | 37,900 | 752 |
| 2024-10-30 | 757 | 757 | 735 | 735 | 76,300 | 735 |
| 2024-10-29 | 743 | 756 | 742 | 752 | 26,700 | 752 |
| 2024-10-28 | 732 | 748 | 732 | 744 | 31,100 | 744 |
| 2024-10-25 | 746 | 748 | 735 | 743 | 25,900 | 743 |
| 2024-10-24 | 760 | 764 | 749 | 750 | 19,700 | 750 |
| 2024-10-23 | 765 | 775 | 755 | 760 | 32,700 | 760 |
| 2024-10-22 | 757 | 767 | 731 | 763 | 36,900 | 763 |
| 2024-10-21 | 767 | 767 | 757 | 757 | 18,700 | 757 |
| 2024-10-18 | 769 | 781 | 759 | 766 | 52,300 | 766 |
| 2024-10-17 | 758 | 776 | 757 | 767 | 59,100 | 767 |
| 2024-10-16 | 743 | 759 | 740 | 752 | 40,100 | 752 |
| 2024-10-15 | 732 | 753 | 729 | 748 | 34,600 | 748 |
| 2024-10-11 | 726 | 732 | 718 | 729 | 38,500 | 729 |
| 2024-10-10 | 745 | 745 | 720 | 726 | 23,800 | 726 |
| 2024-10-09 | 750 | 755 | 730 | 738 | 56,700 | 738 |
| 2024-10-08 | 764 | 765 | 747 | 750 | 62,800 | 750 |
| 2024-10-07 | 775 | 784 | 757 | 765 | 401,900 | 765 |
| 2024-10-04 | 737 | 749 | 726 | 743 | 145,100 | 743 |
| 2024-10-03 | 729 | 735 | 721 | 735 | 20,300 | 735 |
| 2024-10-02 | 715 | 718 | 710 | 716 | 11,800 | 716 |
| 2024-10-01 | 715 | 729 | 712 | 721 | 17,500 | 721 |
| 2024-09-30 | 690 | 713 | 688 | 707 | 16,900 | 707 |
| 2024-09-27 | 719 | 726 | 714 | 720 | 6,700 | 720 |
| 2024-09-26 | 728 | 732 | 713 | 725 | 19,500 | 725 |
| 2024-09-25 | 709 | 734 | 701 | 728 | 36,000 | 728 |
| 2024-09-24 | 691 | 712 | 685 | 707 | 53,700 | 707 |
| 2024-09-20 | 697 | 704 | 683 | 689 | 35,100 | 689 |
| 2024-09-19 | 681 | 694 | 680 | 689 | 17,800 | 689 |
| 2024-09-18 | 676 | 684 | 667 | 671 | 30,800 | 671 |
| 2024-09-17 | 663 | 671 | 658 | 667 | 11,600 | 667 |
| 2024-09-13 | 671 | 673 | 655 | 655 | 16,800 | 655 |
| 2024-09-12 | 666 | 667 | 657 | 665 | 7,200 | 665 |
| 2024-09-11 | 664 | 664 | 638 | 649 | 25,600 | 649 |
| 2024-09-10 | 664 | 667 | 658 | 664 | 5,100 | 664 |
| 2024-09-09 | 649 | 665 | 632 | 663 | 24,200 | 663 |
| 2024-09-06 | 672 | 672 | 649 | 652 | 24,400 | 652 |
| 2024-09-05 | 651 | 678 | 648 | 657 | 44,100 | 657 |
| 2024-09-04 | 668 | 668 | 644 | 652 | 59,200 | 652 |
| 2024-09-03 | 688 | 694 | 681 | 682 | 9,100 | 682 |
| 2024-09-02 | 689 | 697 | 673 | 681 | 7,500 | 681 |
| 2024-08-30 | 678 | 685 | 673 | 681 | 16,200 | 681 |
| 2024-08-29 | 688 | 693 | 677 | 679 | 10,100 | 679 |
| 2024-08-28 | 691 | 701 | 682 | 688 | 31,800 | 688 |
| 2024-08-27 | 684 | 692 | 682 | 687 | 14,900 | 687 |
| 2024-08-26 | 680 | 685 | 675 | 680 | 10,400 | 680 |
| 2024-08-23 | 691 | 691 | 678 | 681 | 13,100 | 681 |
| 2024-08-22 | 691 | 691 | 680 | 688 | 5,600 | 688 |
| 2024-08-21 | 682 | 690 | 679 | 684 | 7,300 | 684 |
| 2024-08-20 | 688 | 700 | 684 | 689 | 17,100 | 689 |
| 2024-08-19 | 681 | 687 | 668 | 680 | 20,100 | 680 |
| 2024-08-16 | 673 | 683 | 664 | 683 | 27,800 | 683 |
| 2024-08-15 | 651 | 684 | 647 | 668 | 30,800 | 668 |
| 2024-08-14 | 641 | 650 | 635 | 648 | 31,300 | 648 |
| 2024-08-13 | 642 | 645 | 639 | 645 | 10,000 | 645 |
| 2024-08-09 | 623 | 639 | 618 | 633 | 22,900 | 633 |
| 2024-08-08 | 605 | 629 | 605 | 620 | 16,700 | 620 |
| 2024-08-07 | 588 | 624 | 588 | 624 | 28,200 | 624 |
| 2024-08-06 | 575 | 607 | 575 | 591 | 22,300 | 591 |
| 2024-08-05 | 598 | 608 | 563 | 564 | 119,100 | 564 |
| 2024-08-02 | 660 | 661 | 618 | 628 | 57,800 | 628 |
| 2024-08-01 | 696 | 696 | 678 | 678 | 17,600 | 678 |
| 2024-07-31 | 680 | 696 | 680 | 695 | 9,400 | 695 |
| 2024-07-30 | 707 | 708 | 679 | 679 | 47,900 | 679 |
| 2024-07-29 | 700 | 705 | 698 | 704 | 18,700 | 704 |
| 2024-07-26 | 693 | 703 | 693 | 698 | 14,700 | 698 |
| 2024-07-25 | 689 | 700 | 682 | 693 | 18,500 | 693 |
| 2024-07-24 | 698 | 704 | 695 | 698 | 34,400 | 698 |
| 2024-07-23 | 700 | 710 | 699 | 709 | 23,400 | 709 |
| 2024-07-22 | 714 | 714 | 701 | 712 | 26,600 | 712 |
| 2024-07-19 | 727 | 733 | 712 | 721 | 36,100 | 721 |
| 2024-07-18 | 713 | 729 | 702 | 727 | 87,800 | 727 |
| 2024-07-17 | 723 | 738 | 710 | 723 | 324,100 | 723 |
| 2024-07-16 | 698 | 698 | 698 | 698 | 33,100 | 698 |
| 2024-07-12 | 588 | 600 | 588 | 598 | 51,700 | 598 |
| 2024-07-11 | 580 | 588 | 578 | 588 | 19,900 | 588 |
| 2024-07-10 | 575 | 579 | 575 | 575 | 8,300 | 575 |
| 2024-07-09 | 576 | 578 | 574 | 576 | 13,200 | 576 |
| 2024-07-08 | 582 | 585 | 576 | 577 | 13,500 | 577 |
| 2024-07-05 | 581 | 587 | 579 | 583 | 14,400 | 583 |
| 2024-07-04 | 595 | 597 | 579 | 589 | 32,600 | 589 |
| 2024-07-03 | 597 | 600 | 585 | 588 | 38,400 | 588 |
| 2024-07-02 | 584 | 587 | 579 | 585 | 51,900 | 585 |
| 2024-07-01 | 575 | 594 | 568 | 594 | 175,300 | 594 |
| 2024-06-28 | 548 | 549 | 545 | 546 | 3,900 | 546 |
| 2024-06-27 | 546 | 547 | 546 | 546 | 2,200 | 546 |
| 2024-06-26 | 547 | 552 | 547 | 551 | 16,900 | 551 |
| 2024-06-25 | 544 | 544 | 539 | 542 | 2,900 | 542 |
| 2024-06-24 | 542 | 542 | 539 | 541 | 2,800 | 541 |
| 2024-06-21 | 541 | 545 | 536 | 545 | 3,000 | 545 |
| 2024-06-20 | 538 | 541 | 537 | 537 | 2,000 | 537 |
| 2024-06-19 | 537 | 539 | 535 | 539 | 5,200 | 539 |
| 2024-06-18 | 537 | 542 | 533 | 537 | 4,700 | 537 |
| 2024-06-17 | 543 | 543 | 535 | 537 | 6,100 | 537 |
| 2024-06-14 | 536 | 543 | 536 | 542 | 5,800 | 542 |
| 2024-06-13 | 549 | 549 | 539 | 540 | 6,300 | 540 |
| 2024-06-12 | 547 | 551 | 547 | 549 | 3,100 | 549 |
| 2024-06-11 | 548 | 549 | 544 | 546 | 5,000 | 546 |
| 2024-06-10 | 549 | 554 | 548 | 549 | 6,200 | 549 |
| 2024-06-07 | 555 | 555 | 546 | 552 | 1,800 | 552 |
| 2024-06-06 | 558 | 559 | 550 | 553 | 8,600 | 553 |
| 2024-06-05 | 555 | 557 | 552 | 555 | 2,600 | 555 |
| 2024-06-04 | 555 | 555 | 550 | 555 | 6,000 | 555 |
| 2024-06-03 | 551 | 552 | 548 | 552 | 3,600 | 552 |
| 2024-05-31 | 541 | 562 | 540 | 551 | 154,200 | 551 |
| 2024-05-30 | 551 | 552 | 542 | 546 | 12,000 | 546 |
| 2024-05-29 | 549 | 554 | 543 | 543 | 34,400 | 543 |
| 2024-05-28 | 550 | 554 | 549 | 549 | 2,500 | 549 |
| 2024-05-27 | 549 | 553 | 549 | 551 | 2,300 | 551 |
| 2024-05-24 | 551 | 553 | 547 | 549 | 5,500 | 549 |
| 2024-05-23 | 550 | 551 | 548 | 551 | 3,900 | 551 |
| 2024-05-22 | 552 | 554 | 549 | 551 | 11,800 | 551 |
| 2024-05-21 | 552 | 555 | 549 | 554 | 8,300 | 554 |
| 2024-05-20 | 552 | 559 | 552 | 552 | 2,700 | 552 |
| 2024-05-17 | 554 | 556 | 551 | 552 | 8,100 | 552 |
| 2024-05-16 | 562 | 569 | 554 | 558 | 9,000 | 558 |
| 2024-05-15 | 565 | 565 | 562 | 562 | 4,100 | 562 |
| 2024-05-14 | 570 | 571 | 561 | 565 | 10,200 | 565 |
| 2024-05-13 | 566 | 568 | 562 | 562 | 4,100 | 562 |
| 2024-05-10 | 574 | 577 | 568 | 568 | 2,600 | 568 |
| 2024-05-09 | 567 | 569 | 565 | 565 | 2,300 | 565 |
| 2024-05-08 | 567 | 572 | 560 | 568 | 4,800 | 568 |
| 2024-05-07 | 568 | 574 | 568 | 570 | 6,000 | 570 |
| 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