インタートレード(3747)の株価時系列情報
インタートレード(3747)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/22 | 390 | 395 | 386 | 395 | 25,600 |
2024/04/19 | 405 | 405 | 380 | 390 | 218,800 |
2024/04/18 | 406 | 407 | 402 | 406 | 46,800 |
2024/04/17 | 410 | 413 | 403 | 407 | 98,500 |
2024/04/16 | 419 | 421 | 408 | 410 | 59,800 |
2024/04/15 | 420 | 427 | 419 | 426 | 62,200 |
2024/04/12 | 426 | 429 | 422 | 428 | 111,000 |
2024/04/11 | 414 | 418 | 407 | 418 | 71,200 |
2024/04/10 | 420 | 427 | 416 | 421 | 88,000 |
2024/04/09 | 410 | 425 | 406 | 425 | 123,100 |
2024/04/08 | 396 | 410 | 395 | 409 | 227,500 |
2024/04/05 | 400 | 412 | 394 | 394 | 194,600 |
2024/04/04 | 405 | 408 | 399 | 405 | 122,300 |
2024/04/03 | 403 | 406 | 396 | 403 | 59,800 |
2024/04/02 | 425 | 425 | 398 | 404 | 190,700 |
2024/04/01 | 437 | 443 | 421 | 421 | 114,300 |
2024/03/29 | 427 | 443 | 427 | 440 | 125,300 |
2024/03/28 | 429 | 445 | 425 | 427 | 167,300 |
2024/03/27 | 430 | 430 | 421 | 421 | 45,000 |
2024/03/26 | 431 | 433 | 423 | 426 | 97,000 |
2024/03/25 | 436 | 440 | 433 | 434 | 67,900 |
2024/03/22 | 423 | 439 | 421 | 437 | 142,100 |
2024/03/21 | 426 | 428 | 418 | 427 | 74,800 |
2024/03/19 | 439 | 441 | 422 | 425 | 160,100 |
2024/03/18 | 440 | 477 | 422 | 431 | 1,172,700 |
2024/03/15 | 439 | 445 | 408 | 408 | 265,100 |
2024/03/14 | 441 | 448 | 440 | 445 | 119,800 |
2024/03/13 | 462 | 465 | 444 | 446 | 171,900 |
2024/03/12 | 432 | 460 | 432 | 459 | 147,700 |
2024/03/11 | 451 | 461 | 435 | 440 | 151,800 |
2024/03/08 | 450 | 462 | 446 | 455 | 88,000 |
2024/03/07 | 456 | 459 | 450 | 454 | 101,600 |
2024/03/06 | 441 | 459 | 441 | 452 | 112,900 |
2024/03/05 | 448 | 453 | 441 | 446 | 89,900 |
2024/03/04 | 451 | 459 | 440 | 447 | 239,700 |
2024/03/01 | 472 | 500 | 451 | 452 | 373,100 |
2024/02/29 | 470 | 476 | 455 | 456 | 281,300 |
2024/02/28 | 460 | 502 | 455 | 466 | 644,100 |
2024/02/27 | 443 | 460 | 439 | 457 | 210,300 |
2024/02/26 | 431 | 442 | 428 | 438 | 115,300 |
2024/02/22 | 436 | 440 | 417 | 427 | 305,300 |
2024/02/21 | 446 | 449 | 424 | 430 | 211,600 |
2024/02/20 | 439 | 448 | 434 | 446 | 102,500 |
2024/02/19 | 436 | 445 | 432 | 439 | 85,100 |
2024/02/16 | 423 | 449 | 421 | 436 | 411,700 |
2024/02/15 | 406 | 419 | 406 | 416 | 76,900 |
2024/02/14 | 413 | 417 | 403 | 414 | 117,400 |
2024/02/13 | 408 | 413 | 405 | 412 | 76,200 |
2024/02/09 | 410 | 413 | 404 | 404 | 44,100 |
2024/02/08 | 412 | 420 | 407 | 407 | 90,100 |
2024/02/07 | 430 | 431 | 413 | 413 | 178,500 |
2024/02/06 | 431 | 435 | 428 | 430 | 78,100 |
2024/02/05 | 432 | 438 | 429 | 429 | 67,800 |
2024/02/02 | 426 | 434 | 420 | 431 | 100,200 |
2024/02/01 | 436 | 465 | 425 | 431 | 400,300 |
2024/01/31 | 425 | 429 | 421 | 424 | 102,300 |
2024/01/30 | 422 | 425 | 417 | 420 | 62,100 |
2024/01/29 | 424 | 424 | 417 | 422 | 28,200 |
2024/01/26 | 423 | 429 | 418 | 422 | 70,100 |
2024/01/25 | 425 | 432 | 421 | 425 | 85,200 |
2024/01/24 | 422 | 432 | 419 | 424 | 124,700 |
2024/01/23 | 425 | 428 | 418 | 424 | 45,000 |
2024/01/22 | 417 | 429 | 413 | 424 | 85,700 |
2024/01/19 | 419 | 440 | 418 | 421 | 381,100 |
2024/01/18 | 408 | 418 | 404 | 416 | 91,900 |
2024/01/17 | 415 | 418 | 401 | 406 | 139,500 |
2024/01/16 | 406 | 421 | 406 | 414 | 236,300 |
2024/01/15 | 400 | 407 | 398 | 402 | 85,600 |
2024/01/12 | 410 | 414 | 399 | 399 | 145,800 |
2024/01/11 | 406 | 425 | 406 | 412 | 250,100 |
2024/01/10 | 405 | 409 | 401 | 404 | 114,200 |
2024/01/09 | 387 | 406 | 387 | 403 | 172,500 |
2024/01/05 | 394 | 395 | 385 | 385 | 74,800 |
2024/01/04 | 387 | 402 | 387 | 396 | 121,500 |
2023/12/29 | 382 | 393 | 382 | 393 | 127,400 |
2023/12/28 | 383 | 391 | 379 | 386 | 94,800 |
2023/12/27 | 356 | 390 | 356 | 385 | 241,800 |
2023/12/26 | 353 | 360 | 353 | 355 | 42,600 |
2023/12/25 | 365 | 367 | 358 | 358 | 48,300 |
2023/12/22 | 372 | 374 | 364 | 365 | 53,300 |
2023/12/21 | 373 | 376 | 367 | 372 | 63,700 |
2023/12/20 | 380 | 394 | 377 | 380 | 94,100 |
2023/12/19 | 362 | 382 | 362 | 380 | 70,800 |
2023/12/18 | 364 | 367 | 362 | 364 | 24,000 |
2023/12/15 | 362 | 368 | 362 | 365 | 41,200 |
2023/12/14 | 371 | 378 | 361 | 361 | 34,900 |
2023/12/13 | 366 | 377 | 366 | 370 | 51,700 |
2023/12/12 | 371 | 374 | 363 | 368 | 58,900 |
2023/12/11 | 378 | 384 | 374 | 375 | 48,800 |
2023/12/08 | 377 | 389 | 376 | 376 | 43,700 |
2023/12/07 | 382 | 390 | 374 | 385 | 114,300 |
2023/12/06 | 385 | 390 | 383 | 388 | 47,000 |
2023/12/05 | 390 | 397 | 382 | 385 | 66,900 |
2023/12/04 | 414 | 418 | 393 | 393 | 93,600 |
2023/12/01 | 417 | 424 | 411 | 417 | 70,700 |
2023/11/30 | 410 | 416 | 410 | 412 | 28,800 |
2023/11/29 | 411 | 418 | 411 | 413 | 44,100 |
2023/11/28 | 414 | 417 | 409 | 411 | 53,900 |
2023/11/27 | 417 | 417 | 407 | 413 | 24,800 |
2023/11/24 | 409 | 417 | 408 | 415 | 66,000 |
2023/11/22 | 412 | 416 | 403 | 409 | 65,200 |
2023/11/21 | 420 | 422 | 412 | 414 | 50,000 |
2023/11/20 | 409 | 422 | 406 | 417 | 97,900 |
2023/11/17 | 401 | 408 | 399 | 407 | 69,400 |
2023/11/16 | 384 | 406 | 384 | 404 | 147,700 |
2023/11/15 | 373 | 385 | 371 | 383 | 49,200 |
2023/11/14 | 375 | 379 | 373 | 373 | 17,500 |
2023/11/13 | 379 | 382 | 374 | 375 | 29,600 |
2023/11/10 | 381 | 383 | 373 | 381 | 35,600 |
2023/11/09 | 383 | 387 | 379 | 383 | 59,800 |
2023/11/08 | 384 | 386 | 377 | 377 | 15,700 |
2023/11/07 | 383 | 386 | 380 | 381 | 16,100 |
2023/11/06 | 376 | 388 | 376 | 383 | 40,600 |
2023/11/02 | 364 | 376 | 364 | 376 | 55,200 |
2023/11/01 | 368 | 368 | 362 | 363 | 32,700 |
2023/10/31 | 371 | 371 | 363 | 371 | 19,700 |
2023/10/30 | 364 | 371 | 364 | 370 | 17,800 |
2023/10/27 | 360 | 369 | 360 | 369 | 15,200 |
2023/10/26 | 356 | 372 | 356 | 360 | 42,100 |
2023/10/25 | 368 | 377 | 362 | 367 | 33,100 |
2023/10/24 | 347 | 365 | 345 | 362 | 56,900 |
2023/10/23 | 356 | 361 | 342 | 350 | 44,800 |
2023/10/20 | 358 | 363 | 352 | 360 | 32,700 |
2023/10/19 | 367 | 371 | 361 | 361 | 38,400 |
2023/10/18 | 365 | 375 | 365 | 374 | 31,200 |
2023/10/17 | 363 | 375 | 363 | 370 | 38,300 |
2023/10/16 | 370 | 375 | 363 | 363 | 79,200 |
2023/10/13 | 386 | 388 | 373 | 374 | 67,600 |
2023/10/12 | 388 | 392 | 382 | 390 | 47,900 |
2023/10/11 | 394 | 396 | 389 | 389 | 21,800 |
2023/10/10 | 397 | 399 | 392 | 394 | 37,700 |
2023/10/06 | 391 | 394 | 384 | 389 | 42,100 |
2023/10/05 | 376 | 390 | 375 | 390 | 48,300 |
2023/10/04 | 375 | 380 | 370 | 372 | 77,800 |
2023/10/03 | 386 | 393 | 381 | 381 | 103,400 |
2023/10/02 | 390 | 402 | 387 | 387 | 55,600 |
2023/09/29 | 385 | 401 | 383 | 393 | 87,100 |
2023/09/28 | 388 | 396 | 383 | 384 | 40,500 |
2023/09/27 | 387 | 389 | 381 | 388 | 69,100 |
2023/09/26 | 393 | 399 | 385 | 391 | 71,200 |
2023/09/25 | 385 | 392 | 385 | 386 | 42,400 |
2023/09/22 | 380 | 394 | 375 | 388 | 79,500 |
2023/09/21 | 391 | 391 | 380 | 382 | 96,100 |
2023/09/20 | 398 | 402 | 388 | 391 | 64,200 |
2023/09/19 | 398 | 400 | 390 | 399 | 62,600 |
2023/09/15 | 407 | 409 | 400 | 400 | 121,900 |
2023/09/14 | 405 | 411 | 405 | 407 | 125,300 |
2023/09/13 | 410 | 414 | 402 | 405 | 131,400 |
2023/09/12 | 430 | 442 | 406 | 411 | 395,400 |
2023/09/11 | 428 | 438 | 407 | 407 | 215,000 |
2023/09/08 | 430 | 436 | 427 | 428 | 101,400 |
2023/09/07 | 451 | 461 | 433 | 433 | 332,800 |
2023/09/06 | 440 | 468 | 433 | 457 | 757,800 |
2023/09/05 | 437 | 449 | 421 | 427 | 165,000 |
2023/09/04 | 423 | 455 | 422 | 440 | 252,700 |
2023/09/01 | 447 | 447 | 426 | 431 | 294,100 |
2023/08/31 | 461 | 472 | 426 | 442 | 1,416,900 |
2023/08/30 | 417 | 421 | 411 | 421 | 80,600 |
2023/08/29 | 406 | 418 | 406 | 412 | 92,700 |
2023/08/28 | 416 | 416 | 403 | 406 | 41,300 |
2023/08/25 | 409 | 413 | 403 | 410 | 34,000 |
2023/08/24 | 412 | 414 | 408 | 414 | 47,300 |
2023/08/23 | 407 | 415 | 407 | 413 | 48,100 |
2023/08/22 | 409 | 418 | 404 | 407 | 95,200 |
2023/08/21 | 405 | 410 | 402 | 405 | 54,100 |
2023/08/18 | 391 | 407 | 389 | 405 | 39,100 |
2023/08/17 | 401 | 401 | 386 | 395 | 46,600 |
2023/08/16 | 403 | 409 | 398 | 401 | 40,000 |
2023/08/15 | 400 | 409 | 400 | 404 | 67,700 |
2023/08/14 | 384 | 413 | 380 | 401 | 150,800 |
2023/08/10 | 395 | 395 | 385 | 385 | 73,900 |
2023/08/09 | 392 | 396 | 390 | 393 | 31,200 |
2023/08/08 | 399 | 399 | 391 | 391 | 38,200 |
2023/08/07 | 390 | 399 | 385 | 398 | 56,100 |
2023/08/04 | 381 | 392 | 381 | 387 | 28,200 |
2023/08/03 | 391 | 391 | 383 | 385 | 31,400 |
2023/08/02 | 395 | 395 | 387 | 393 | 33,700 |
2023/08/01 | 393 | 397 | 390 | 395 | 38,400 |
2023/07/31 | 381 | 392 | 381 | 392 | 55,700 |
2023/07/28 | 391 | 391 | 377 | 380 | 114,400 |
2023/07/27 | 385 | 393 | 385 | 393 | 39,500 |
2023/07/26 | 389 | 389 | 380 | 387 | 83,400 |
2023/07/25 | 399 | 399 | 386 | 389 | 106,000 |
2023/07/24 | 391 | 399 | 388 | 395 | 78,500 |
2023/07/21 | 400 | 403 | 390 | 393 | 91,100 |
2023/07/20 | 408 | 408 | 400 | 400 | 46,900 |
2023/07/19 | 403 | 409 | 398 | 404 | 98,400 |
2023/07/18 | 403 | 413 | 397 | 399 | 128,800 |
2023/07/14 | 419 | 422 | 405 | 410 | 151,000 |
2023/07/13 | 406 | 413 | 402 | 410 | 153,000 |
2023/07/12 | 414 | 422 | 402 | 404 | 177,900 |
2023/07/11 | 407 | 419 | 405 | 412 | 175,900 |
2023/07/10 | 425 | 426 | 401 | 402 | 414,100 |
2023/07/07 | 421 | 435 | 420 | 424 | 179,700 |
2023/07/06 | 432 | 435 | 420 | 425 | 223,800 |
2023/07/05 | 439 | 443 | 430 | 432 | 150,400 |
2023/07/04 | 436 | 449 | 430 | 443 | 273,800 |
2023/07/03 | 451 | 485 | 435 | 440 | 903,600 |
2023/06/30 | 435 | 473 | 430 | 459 | 782,400 |
2023/06/29 | 435 | 444 | 430 | 435 | 195,900 |