KabuInsight

インタースペース

2122
スタンダード/サービス業/Interspace Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,322.01,322.01,300.01,320.0+6.0+0.46%9,800
2026-03-121,336.01,337.01,300.01,314.0-15.0-1.13%20,900
2026-03-111,342.01,345.01,323.01,329.0-2.0-0.15%10,500
2026-03-101,328.01,345.01,311.01,331.0+3.0+0.23%11,700
2026-03-091,300.01,340.01,295.01,328.0+16.0+1.22%18,700
2026-03-061,322.01,328.01,302.01,312.0+2.0+0.15%8,700
2026-03-051,302.01,327.01,300.01,310.0+17.0+1.31%17,400
2026-03-041,300.01,300.01,252.01,293.0-25.0-1.90%42,500
2026-03-031,338.01,338.01,303.01,318.0-20.0-1.49%27,500
2026-03-021,330.01,353.01,322.01,338.0+3.0+0.22%23,800
2026-02-271,317.01,348.01,299.01,335.0+38.0+2.93%17,600
2026-02-261,297.01,319.01,297.01,297.0+5.0+0.39%13,400
2026-02-251,301.01,308.01,282.01,292.0-22.0-1.67%18,700
2026-02-241,298.01,329.01,285.01,314.0+36.0+2.82%21,900
2026-02-201,276.01,293.01,271.01,278.0+4.0+0.31%5,700
2026-02-191,271.01,295.01,271.01,274.0+2.0+0.16%11,100
2026-02-181,285.01,288.01,268.01,272.0-7.0-0.55%7,500
2026-02-171,270.01,285.01,261.01,279.0+10.0+0.79%10,200
2026-02-161,260.01,272.01,251.01,269.0+19.0+1.52%12,200
2026-02-131,272.01,272.01,243.01,250.0-8.0-0.64%9,100
2026-02-121,274.01,275.01,252.01,258.0+14.0+1.13%14,900
2026-02-101,248.01,263.01,235.01,244.0+5.0+0.40%13,300
2026-02-091,258.01,258.01,238.01,239.0+4.0+0.32%6,700
2026-02-061,235.01,250.01,229.01,235.00.00.00%7,000
2026-02-051,231.01,241.01,228.01,235.00.00.00%4,000
2026-02-041,231.01,235.01,220.01,235.0+13.0+1.06%7,800
2026-02-031,222.01,229.01,210.01,222.0+1.0+0.08%5,600
2026-02-021,233.01,233.01,212.01,221.0+2.0+0.16%10,900
2026-01-301,237.01,237.01,213.01,219.0-18.0-1.46%6,200
2026-01-291,226.01,247.01,202.01,237.0+1.0+0.08%11,100
2026-01-281,221.01,237.01,201.01,236.0+16.0+1.31%11,400
2026-01-271,268.01,272.01,220.01,220.0-47.0-3.71%29,700
2026-01-261,279.01,280.01,267.01,267.0-10.0-0.78%13,300
2026-01-231,270.01,277.01,261.01,277.0+7.0+0.55%9,700
2026-01-221,273.01,275.01,262.01,270.0+9.0+0.71%5,400
2026-01-211,262.01,268.01,255.01,261.0-1.0-0.08%7,300
2026-01-201,275.01,275.01,260.01,262.0-1.0-0.08%8,100
2026-01-191,254.01,273.01,244.01,263.0+20.0+1.61%12,100
2026-01-161,243.01,248.01,238.01,243.0+9.0+0.73%3,500
2026-01-151,232.01,243.01,232.01,234.0+2.0+0.16%5,500
2026-01-141,230.01,245.01,230.01,232.0+2.0+0.16%7,400
2026-01-131,242.01,248.01,225.01,230.0+5.0+0.41%17,400
2026-01-091,233.01,233.01,224.01,225.0+4.0+0.33%5,400
2026-01-081,219.01,233.01,219.01,221.0+5.0+0.41%7,100
2026-01-071,197.01,220.01,196.01,216.0+20.0+1.67%16,100
2026-01-061,200.01,200.01,194.01,196.0+4.0+0.34%12,500
2026-01-051,199.01,203.01,186.01,192.0-7.0-0.58%19,800
2025-12-301,187.01,199.01,185.01,199.0+17.0+1.44%10,900
2025-12-291,151.01,190.01,151.01,182.0+33.0+2.87%29,300
2025-12-261,156.01,161.01,149.01,149.0-5.0-0.43%37,900
2025-12-251,152.01,166.01,150.01,154.00.00.00%27,100
2025-12-241,163.01,167.01,148.01,154.0+3.0+0.26%27,100
2025-12-231,157.01,159.01,145.01,151.0-2.0-0.17%24,300
2025-12-221,160.01,160.01,153.01,153.0-2.0-0.17%18,800
2025-12-191,157.01,157.01,147.01,155.0+10.0+0.87%9,800
2025-12-181,156.01,159.01,145.01,145.0-7.0-0.61%16,400
2025-12-171,152.01,162.01,147.01,152.0+1.0+0.09%16,900
2025-12-161,159.01,159.01,148.01,151.00.00.00%14,200
2025-12-151,156.01,157.01,149.01,151.0+1.0+0.09%20,400
2025-12-121,161.01,161.01,149.01,150.0-7.0-0.61%13,500
2025-12-111,159.01,162.01,151.01,157.00.00.00%13,700
2025-12-101,160.01,166.01,150.01,157.0+8.0+0.70%22,300
2025-12-091,160.01,170.01,143.01,149.0-8.0-0.69%22,500
2025-12-081,180.01,180.01,157.01,157.0-21.0-1.78%16,900
2025-12-051,165.01,180.01,160.01,178.0+21.0+1.82%18,300
2025-12-041,181.01,182.01,148.01,157.0-22.0-1.87%31,100
2025-12-031,198.01,199.01,173.01,179.0-19.0-1.59%20,300
2025-12-021,199.01,200.01,188.01,198.00.00.00%18,300
2025-12-011,203.01,204.01,197.01,198.0-5.0-0.42%9,300
2025-11-281,204.01,207.01,195.01,203.0+3.0+0.25%10,600
2025-11-271,207.01,211.01,198.01,200.0-6.0-0.50%10,700
2025-11-261,201.01,212.01,199.01,206.0-7.0-0.58%7,400
2025-11-251,200.01,214.01,200.01,213.0+13.0+1.08%12,900
2025-11-211,203.01,212.01,192.01,200.0-2.0-0.17%17,200
2025-11-201,210.01,216.01,202.01,202.0-6.0-0.50%9,400
2025-11-191,211.01,218.01,208.01,208.0-4.0-0.33%5,500
2025-11-181,224.01,224.01,212.01,212.0-13.0-1.06%5,400
2025-11-171,237.01,237.01,211.01,225.0-9.0-0.73%10,100
2025-11-141,234.01,234.01,217.01,234.00.00.00%6,200
2025-11-131,243.01,243.01,215.01,234.0+9.0+0.73%7,600
2025-11-121,226.01,251.01,202.01,225.0-29.0-2.31%14,000
2025-11-111,255.01,255.01,232.01,254.0+54.0+4.50%12,700
2025-11-101,214.01,230.01,199.01,200.0-14.0-1.15%15,000
2025-11-071,220.01,239.01,212.01,214.0-4.0-0.33%4,000
2025-11-061,241.01,242.01,215.01,218.0-2.0-0.16%5,700
2025-11-051,232.01,232.01,219.01,220.0-14.0-1.13%6,100
2025-11-041,248.01,250.01,234.01,234.0-14.0-1.12%4,600
2025-10-311,247.01,248.01,239.01,248.0+10.0+0.81%4,300
2025-10-301,237.01,245.01,237.01,238.0+1.0+0.08%3,000
2025-10-291,235.01,241.01,235.01,237.0+2.0+0.16%3,000
2025-10-281,237.01,246.01,235.01,235.0-11.0-0.88%2,300
2025-10-271,240.01,246.01,230.01,246.0+13.0+1.05%8,200
2025-10-241,239.01,239.01,230.01,233.0+8.0+0.65%4,500
2025-10-231,230.01,238.01,225.01,225.0+5.0+0.41%8,500
2025-10-221,220.01,231.01,219.01,220.0+2.0+0.16%6,200
2025-10-211,238.01,239.01,218.01,218.0-10.0-0.81%5,500
2025-10-201,228.01,229.01,208.01,228.0+28.0+2.33%9,600
2025-10-171,202.01,214.01,200.01,200.0-2.0-0.17%10,400
2025-10-161,205.01,220.01,202.01,202.0-10.0-0.83%4,000
2025-10-151,201.01,213.01,200.01,212.0+9.0+0.75%13,400
2025-10-141,213.01,219.01,201.01,203.0-21.0-1.72%15,500
2025-10-101,224.01,229.01,224.01,224.00.00.00%1,900
2025-10-091,232.01,236.01,219.01,224.0-8.0-0.65%7,600
2025-10-081,233.01,235.01,232.01,232.0+3.0+0.24%3,300
2025-10-071,235.01,241.01,229.01,229.0-11.0-0.89%9,300
2025-10-061,230.01,240.01,228.01,240.0+15.0+1.22%9,000
2025-10-031,224.01,230.01,215.01,225.0+1.0+0.08%8,000
2025-10-021,215.01,227.01,204.01,224.0+9.0+0.74%10,500
2025-10-011,235.01,235.01,212.01,215.0-20.0-1.62%12,900
2025-09-301,210.01,248.01,210.01,235.0+30.0+2.49%22,200
2025-09-291,178.01,212.01,178.01,205.0-18.0-1.47%54,100
2025-09-261,272.01,288.01,223.01,223.0-65.0-5.05%109,100
2025-09-251,309.01,333.01,285.01,288.0-49.0-3.66%71,900
2025-09-241,350.01,365.01,313.01,337.0-41.0-2.98%89,900
2025-09-221,395.01,400.01,365.01,378.0-22.0-1.57%91,800
2025-09-191,470.01,483.01,400.01,400.0+10.0+0.72%246,800
2025-09-181,390.01,390.01,390.01,390.0+300.0+27.52%90,300
2025-09-171,090.01,090.01,090.01,090.0+150.0+15.96%5,800
2025-09-16943.0949.0937.0940.0-4.0-0.42%4,100
2025-09-12941.0944.0941.0944.0——700

直近120営業日分を表示