日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 362 379 362 377 23,300
2022/12/29 353 367 350 363 41,600
2022/12/28 356 360 351 354 41,900
2022/12/27 349 364 349 364 70,100
2022/12/26 374 375 350 350 73,200
2022/12/23 405 405 378 378 46,300
2022/12/22 408 408 392 398 40,100
2022/12/21 408 409 400 408 28,500
2022/12/20 414 415 401 412 45,400
2022/12/19 410 412 406 412 9,800
2022/12/16 412 414 408 414 18,900
2022/12/15 415 415 409 412 11,000
2022/12/14 412 412 404 412 26,300
2022/12/13 412 414 409 414 15,500
2022/12/12 416 419 410 415 21,200
2022/12/09 419 421 414 416 24,500
2022/12/08 426 426 419 423 11,500
2022/12/07 416 422 415 420 11,000
2022/12/06 419 420 412 420 16,400
2022/12/05 417 420 410 420 19,300
2022/12/02 418 420 412 420 18,200
2022/12/01 421 421 416 420 17,900
2022/11/30 421 423 418 421 24,400
2022/11/29 419 426 419 426 8,600
2022/11/28 428 430 421 423 24,300
2022/11/25 422 432 418 432 45,900
2022/11/24 438 449 426 430 134,800
2022/11/22 430 432 418 422 24,800
2022/11/21 433 435 429 433 7,300
2022/11/18 433 433 430 433 15,400
2022/11/17 424 432 422 430 14,000
2022/11/16 420 428 417 427 21,400
2022/11/15 421 426 414 420 21,900
2022/11/14 429 430 419 429 34,700
2022/11/11 417 418 413 416 17,600
2022/11/10 414 416 402 416 39,400
2022/11/09 424 424 415 415 17,100
2022/11/08 426 429 416 421 21,800
2022/11/07 428 429 417 424 18,500
2022/11/04 433 436 426 426 17,300
2022/11/02 431 437 430 437 15,400
2022/11/01 437 442 431 431 14,700
2022/10/31 443 444 436 437 18,100
2022/10/28 434 442 434 436 15,400
2022/10/27 444 444 424 438 33,900
2022/10/26 434 442 434 440 37,300
2022/10/25 427 438 426 433 19,200
2022/10/24 429 438 428 429 18,700
2022/10/21 428 432 425 429 19,600
2022/10/20 430 433 426 428 28,500
2022/10/19 430 437 429 435 32,400
2022/10/18 428 444 428 434 39,500
2022/10/17 429 435 424 434 18,500
2022/10/14 420 432 420 430 23,800
2022/10/13 428 428 412 418 33,700
2022/10/12 436 439 429 431 16,700
2022/10/11 452 452 438 438 17,300
2022/10/07 436 453 436 453 50,600
2022/10/06 441 453 441 445 20,800
2022/10/05 437 445 435 444 23,000
2022/10/04 429 444 429 436 52,400
2022/10/03 422 429 412 429 32,000
2022/09/30 432 433 420 430 34,900
2022/09/29 428 445 424 440 49,500
2022/09/28 432 439 410 420 91,600
2022/09/27 431 442 430 435 38,700
2022/09/26 436 443 432 432 50,900
2022/09/22 436 454 436 444 88,500
2022/09/21 458 466 447 452 74,100
2022/09/20 477 479 459 462 79,600
2022/09/16 483 484 478 478 45,400
2022/09/15 490 494 485 485 36,300
2022/09/14 488 496 484 492 19,600
2022/09/13 495 500 492 494 20,000
2022/09/12 498 498 492 496 16,800
2022/09/09 483 499 483 490 46,200
2022/09/08 490 497 487 489 36,500
2022/09/07 493 498 489 493 35,900
2022/09/06 502 507 498 500 52,600
2022/09/05 482 503 480 500 44,400
2022/09/02 490 490 481 485 67,900
2022/09/01 505 506 491 494 70,200
2022/08/31 503 508 498 507 43,000
2022/08/30 510 515 501 501 69,700
2022/08/29 501 516 497 514 72,400
2022/08/26 503 512 503 510 33,900
2022/08/25 508 508 501 501 32,400
2022/08/24 508 509 502 508 25,800
2022/08/23 507 510 503 508 33,800
2022/08/22 505 512 501 511 41,400
2022/08/19 515 518 511 515 38,000
2022/08/18 520 520 512 515 24,500
2022/08/17 522 524 517 522 40,400
2022/08/16 521 530 516 521 47,200
2022/08/15 522 523 512 520 32,800
2022/08/12 523 532 508 512 70,300
2022/08/10 536 536 514 518 87,100
2022/08/09 549 549 536 536 49,000
2022/08/08 566 566 548 551 50,000
2022/08/05 554 572 551 569 83,900
2022/08/04 541 560 535 559 77,700
2022/08/03 534 542 532 537 45,700
2022/08/02 553 555 533 536 71,700
2022/08/01 550 556 546 555 42,900
2022/07/29 572 573 549 558 54,500
2022/07/28 572 577 559 566 90,700
2022/07/27 603 610 566 566 201,600
2022/07/26 580 609 569 600 317,100
2022/07/25 568 589 549 583 298,800
2022/07/22 553 571 549 568 124,600
2022/07/21 538 568 533 556 131,900
2022/07/20 529 541 529 530 36,400
2022/07/19 526 530 519 528 20,800
2022/07/15 514 528 514 528 36,000
2022/07/14 532 533 523 523 18,700
2022/07/13 528 538 520 532 24,200
2022/07/12 533 534 526 528 30,600
2022/07/11 532 546 532 536 44,800
2022/07/08 533 546 532 534 53,700
2022/07/07 538 545 528 533 75,800
2022/07/06 532 542 523 538 69,200
2022/07/05 520 548 520 525 227,200
2022/07/04 516 522 505 517 54,500
2022/07/01 515 522 507 515 72,900
2022/06/30 537 538 520 521 67,100
2022/06/29 530 537 523 537 47,800
2022/06/28 529 542 527 531 59,000
2022/06/27 540 542 527 529 87,600
2022/06/24 510 538 510 535 81,000
2022/06/23 512 520 502 507 57,500
2022/06/22 515 519 497 513 97,500
2022/06/21 509 527 509 517 77,800
2022/06/20 523 527 502 510 122,600
2022/06/17 517 532 515 515 155,100
2022/06/16 563 565 534 537 194,300
2022/06/15 588 589 552 555 197,500
2022/06/14 543 584 537 584 170,000
2022/06/13 574 591 556 560 298,600
2022/06/10 555 579 544 571 134,300
2022/06/09 546 566 546 563 99,100
2022/06/08 535 547 533 544 52,900
2022/06/07 543 543 529 530 49,500
2022/06/06 533 548 526 541 79,100
2022/06/03 533 539 528 538 65,100
2022/06/02 540 540 524 525 79,200
2022/06/01 540 549 534 540 89,500
2022/05/31 564 567 542 543 216,100
2022/05/30 588 591 560 564 164,300
2022/05/27 592 600 572 586 132,900
2022/05/26 559 593 559 591 178,000
2022/05/25 557 567 553 559 85,900
2022/05/24 574 574 552 564 136,900
2022/05/23 546 570 545 570 189,000
2022/05/20 525 547 524 544 148,400
2022/05/19 507 529 506 523 157,800
2022/05/18 500 523 500 523 115,800
2022/05/17 499 501 487 501 123,600
2022/05/16 496 516 496 504 247,700
2022/05/13 480 494 480 488 111,300
2022/05/12 499 500 476 476 196,900
2022/05/11 511 514 499 507 128,800
2022/05/10 499 508 492 508 129,100
2022/05/09 516 522 502 503 162,200
2022/05/06 527 532 518 520 89,100
2022/05/02 518 534 510 521 184,500
2022/04/28 537 538 519 525 154,900
2022/04/27 547 547 525 532 209,500
2022/04/26 565 572 546 556 174,300
2022/04/25 565 578 557 566 136,900
2022/04/22 572 587 566 567 110,200
2022/04/21 590 590 571 582 134,800
2022/04/20 600 611 587 588 123,200
2022/04/19 596 613 595 595 95,400
2022/04/18 612 612 593 597 137,900
2022/04/15 625 633 613 621 140,600
2022/04/14 628 631 609 617 105,100
2022/04/13 620 630 614 618 106,600
2022/04/12 618 632 610 616 153,700
2022/04/11 634 650 617 628 306,600
2022/04/08 671 679 643 644 205,000
2022/04/07 689 692 663 672 232,100
2022/04/06 707 708 677 692 264,100
2022/04/05 711 720 702 714 128,200
2022/04/04 700 720 698 710 176,900
2022/04/01 685 712 681 697 184,200
2022/03/31 698 702 684 692 148,400
2022/03/30 694 714 690 705 229,700
2022/03/29 685 705 678 684 243,900
2022/03/28 715 727 673 688 450,400
2022/03/25 723 734 695 730 495,400
2022/03/24 726 759 715 723 435,300
2022/03/23 746 786 679 733 1,222,600
2022/03/22 725 747 702 731 499,800
2022/03/18 692 742 688 734 964,200
2022/03/17 663 690 655 684 559,300
2022/03/16 657 680 651 662 394,700
2022/03/15 641 670 636 667 576,800
2022/03/14 624 677 624 651 601,800
2022/03/11 610 642 602 634 648,400
2022/03/10 682 697 596 612 1,620,100
2022/03/09 652 707 645 692 1,204,800
2022/03/08 611 644 606 636 490,300
2022/03/07 604 663 600 620 1,291,300
2022/03/04 606 643 594 614 830,900
2022/03/03 615 626 603 611 258,400
2022/03/02 580 630 575 622 549,700
2022/03/01 559 596 554 590 561,300
2022/02/28 549 567 531 559 950,900
2022/02/25 500 506 491 506 129,000
2022/02/24 508 514 481 484 244,500
2022/02/22 531 536 509 518 210,700
2022/02/21 529 540 517 536 194,300
2022/02/18 519 548 516 535 391,800
2022/02/17 529 539 519 527 203,100
2022/02/16 531 536 521 528 199,700
2022/02/15 507 533 504 531 268,700
2022/02/14 515 519 500 503 348,000
2022/02/10 535 549 517 520 448,000
2022/02/09 545 551 524 528 831,900
2022/02/08 624 624 540 549 2,240,700
2022/02/07 701 761 602 602 4,426,700
2022/02/04 634 681 612 661 507,700
2022/02/03 643 647 623 638 127,500
2022/02/02 605 652 598 644 333,800
2022/02/01 602 612 589 596 107,000
2022/01/31 563 599 563 592 107,500
2022/01/28 563 573 549 570 77,400
2022/01/27 573 585 548 556 100,900
2022/01/26 566 581 566 575 46,600
2022/01/25 592 603 566 574 87,300
2022/01/24 585 596 576 592 86,000
2022/01/21 598 607 576 593 150,200
2022/01/20 585 603 574 603 148,300
2022/01/19 566 592 562 585 127,200
2022/01/18 560 585 555 576 109,000
2022/01/17 560 567 550 560 62,800
2022/01/14 551 565 537 554 122,900
2022/01/13 558 565 542 561 208,500
2022/01/12 575 596 558 566 365,500
2022/01/11 516 579 516 575 540,000
2022/01/07 503 510 498 508 93,800
2022/01/06 514 520 498 506 98,800
2022/01/05 525 548 518 524 229,500
2022/01/04 512 530 511 529 141,800

このページの先頭へ