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

インターアクション(7725)の株価時系列情報

インターアクション(7725)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
2024/03/28 1,296 1,316 1,285 1,296 105,400
2024/03/27 1,297 1,305 1,270 1,287 234,000
2024/03/26 1,250 1,253 1,237 1,237 48,500
2024/03/25 1,258 1,289 1,252 1,253 88,600
2024/03/22 1,260 1,260 1,230 1,250 68,700
2024/03/21 1,250 1,269 1,249 1,257 85,400
2024/03/19 1,231 1,243 1,216 1,243 58,100
2024/03/18 1,220 1,231 1,213 1,231 43,500
2024/03/15 1,240 1,240 1,208 1,214 43,600
2024/03/14 1,220 1,240 1,205 1,235 68,100
2024/03/13 1,260 1,261 1,215 1,222 68,400
2024/03/12 1,219 1,240 1,217 1,240 63,000
2024/03/11 1,234 1,254 1,214 1,227 89,200
2024/03/08 1,272 1,289 1,261 1,264 83,200
2024/03/07 1,325 1,329 1,263 1,276 195,400
2024/03/06 1,270 1,318 1,270 1,318 275,000
2024/03/05 1,258 1,258 1,231 1,252 71,800
2024/03/04 1,262 1,285 1,258 1,260 116,100
2024/03/01 1,220 1,246 1,209 1,244 91,300
2024/02/29 1,260 1,260 1,220 1,226 185,000
2024/02/28 1,270 1,280 1,260 1,276 168,500
2024/02/27 1,266 1,284 1,260 1,273 215,700
2024/02/26 1,214 1,257 1,190 1,244 233,900
2024/02/22 1,196 1,227 1,180 1,207 216,000
2024/02/21 1,183 1,211 1,163 1,177 309,000
2024/02/20 1,146 1,150 1,127 1,132 70,500
2024/02/19 1,126 1,158 1,126 1,152 61,200
2024/02/16 1,159 1,163 1,130 1,135 70,800
2024/02/15 1,161 1,165 1,147 1,154 87,300
2024/02/14 1,123 1,156 1,120 1,155 84,400
2024/02/13 1,146 1,146 1,127 1,135 74,600
2024/02/09 1,142 1,159 1,138 1,138 74,100
2024/02/08 1,120 1,137 1,115 1,131 64,500
2024/02/07 1,130 1,138 1,117 1,125 51,500
2024/02/06 1,114 1,136 1,110 1,123 83,900
2024/02/05 1,092 1,115 1,090 1,108 70,200
2024/02/02 1,100 1,113 1,091 1,091 78,300
2024/02/01 1,104 1,118 1,097 1,103 85,500
2024/01/31 1,132 1,132 1,100 1,119 175,900
2024/01/30 1,147 1,174 1,144 1,144 452,200
2024/01/29 1,140 1,147 1,133 1,133 125,200
2024/01/26 1,128 1,147 1,124 1,136 102,000
2024/01/25 1,110 1,142 1,108 1,136 146,500
2024/01/24 1,117 1,126 1,107 1,114 99,100
2024/01/23 1,123 1,133 1,111 1,113 121,900
2024/01/22 1,120 1,137 1,113 1,117 142,100
2024/01/19 1,100 1,116 1,096 1,098 170,300
2024/01/18 1,090 1,105 1,077 1,086 84,000
2024/01/17 1,115 1,130 1,088 1,091 119,900
2024/01/16 1,137 1,140 1,095 1,095 198,700
2024/01/15 1,112 1,187 1,105 1,144 996,100
2024/01/12 1,056 1,072 1,036 1,036 182,000
2024/01/11 1,055 1,070 1,048 1,064 130,600
2024/01/10 1,055 1,072 1,051 1,058 85,500
2024/01/09 1,076 1,081 1,047 1,055 251,800
2024/01/05 1,090 1,090 1,045 1,061 231,700
2024/01/04 1,076 1,093 1,049 1,088 243,800
2023/12/29 1,042 1,084 1,028 1,083 471,800
2023/12/28 1,000 1,051 990 1,048 664,900
2023/12/27 926 952 926 952 170,600
2023/12/26 919 938 917 927 147,200
2023/12/25 935 937 920 920 74,900
2023/12/22 942 948 927 932 91,200
2023/12/21 938 943 933 935 63,600
2023/12/20 945 958 941 944 89,300
2023/12/19 952 952 923 940 116,700
2023/12/18 966 966 945 954 36,500
2023/12/15 954 970 954 967 78,100
2023/12/14 978 981 951 956 48,300
2023/12/13 947 972 947 970 104,800
2023/12/12 957 965 940 940 84,200
2023/12/11 956 970 942 952 87,800
2023/12/08 935 956 933 941 81,600
2023/12/07 969 969 941 941 136,900
2023/12/06 968 984 968 981 60,100
2023/12/05 991 992 965 967 126,700
2023/12/04 995 1,005 991 999 93,700
2023/12/01 1,020 1,020 996 996 82,500
2023/11/30 999 1,020 991 1,016 109,500
2023/11/29 992 1,004 986 994 128,600
2023/11/28 1,006 1,013 983 1,000 245,600
2023/11/27 1,007 1,015 998 999 119,600
2023/11/24 1,017 1,025 1,009 1,010 95,100
2023/11/22 1,010 1,016 996 1,004 89,400
2023/11/21 1,004 1,014 998 1,010 87,200
2023/11/20 1,018 1,021 996 996 133,800
2023/11/17 1,011 1,019 1,004 1,019 68,100
2023/11/16 1,034 1,034 1,014 1,017 40,000
2023/11/15 1,035 1,055 1,031 1,036 99,100
2023/11/14 1,022 1,027 1,008 1,015 39,700
2023/11/13 1,025 1,034 1,010 1,017 60,400
2023/11/10 1,041 1,041 1,021 1,025 80,000
2023/11/09 1,035 1,055 1,035 1,054 47,200
2023/11/08 1,046 1,049 1,032 1,035 34,300
2023/11/07 1,027 1,046 1,026 1,038 61,200
2023/11/06 1,029 1,029 1,013 1,024 66,400
2023/11/02 1,023 1,030 1,004 1,005 74,200
2023/11/01 1,024 1,032 1,010 1,023 50,300
2023/10/31 999 1,020 984 1,018 79,000
2023/10/30 997 1,016 994 1,013 76,200
2023/10/27 987 1,014 987 1,008 81,000
2023/10/26 1,003 1,003 969 972 114,500
2023/10/25 1,022 1,029 1,006 1,012 60,800
2023/10/24 1,010 1,018 985 1,013 73,000
2023/10/23 1,023 1,048 1,012 1,013 95,000
2023/10/20 1,030 1,047 1,017 1,026 69,100
2023/10/19 1,011 1,045 1,011 1,038 92,800
2023/10/18 1,011 1,033 1,006 1,032 97,200
2023/10/17 1,034 1,053 1,012 1,018 145,700
2023/10/16 1,013 1,055 1,002 1,028 260,800
2023/10/13 1,070 1,112 1,012 1,018 671,500
2023/10/12 957 994 956 986 245,400
2023/10/11 978 993 954 966 186,400
2023/10/10 970 975 964 973 109,100
2023/10/06 964 970 956 963 98,700
2023/10/05 982 986 967 971 106,200
2023/10/04 976 985 964 967 155,400
2023/10/03 1,007 1,007 985 987 96,800
2023/10/02 1,039 1,039 1,011 1,011 61,000
2023/09/29 1,031 1,044 1,026 1,030 65,900
2023/09/28 1,038 1,039 1,020 1,030 77,600
2023/09/27 1,020 1,040 1,016 1,039 70,000
2023/09/26 1,034 1,035 1,025 1,026 36,200
2023/09/25 1,021 1,044 1,018 1,042 45,800
2023/09/22 1,002 1,022 997 1,018 92,100
2023/09/21 1,034 1,034 1,010 1,012 65,400
2023/09/20 1,045 1,053 1,038 1,039 50,500
2023/09/19 1,058 1,060 1,038 1,044 74,600
2023/09/15 1,072 1,074 1,062 1,071 75,000
2023/09/14 1,057 1,074 1,056 1,065 66,200
2023/09/13 1,049 1,058 1,045 1,057 56,300
2023/09/12 1,055 1,062 1,046 1,053 49,900
2023/09/11 1,057 1,060 1,046 1,054 85,400
2023/09/08 1,071 1,073 1,061 1,066 77,200
2023/09/07 1,085 1,086 1,075 1,077 67,000
2023/09/06 1,099 1,102 1,089 1,099 53,200
2023/09/05 1,102 1,102 1,091 1,096 53,800
2023/09/04 1,100 1,105 1,089 1,103 81,800
2023/09/01 1,096 1,099 1,086 1,090 54,500
2023/08/31 1,086 1,096 1,081 1,088 68,500
2023/08/30 1,096 1,098 1,084 1,087 89,900
2023/08/29 1,067 1,088 1,067 1,085 92,600
2023/08/28 1,062 1,076 1,057 1,070 96,200
2023/08/25 1,034 1,068 1,033 1,054 125,400
2023/08/24 1,040 1,049 1,033 1,035 50,200
2023/08/23 1,014 1,042 1,013 1,040 57,600
2023/08/22 1,026 1,027 1,009 1,019 55,800
2023/08/21 1,008 1,020 1,008 1,013 40,800
2023/08/18 1,019 1,025 1,007 1,012 128,000
2023/08/17 1,012 1,019 1,000 1,019 126,500
2023/08/16 1,017 1,032 1,013 1,020 97,800
2023/08/15 1,053 1,053 1,023 1,024 100,300
2023/08/14 1,046 1,048 1,018 1,023 224,300
2023/08/10 1,045 1,057 1,038 1,053 102,300
2023/08/09 1,053 1,070 1,048 1,060 92,200
2023/08/08 1,069 1,072 1,052 1,059 100,700
2023/08/07 1,067 1,075 1,050 1,075 185,700
2023/08/04 1,097 1,100 1,071 1,083 173,000
2023/08/03 1,116 1,118 1,100 1,100 189,300
2023/08/02 1,135 1,153 1,128 1,130 137,000
2023/08/01 1,125 1,141 1,122 1,139 109,700
2023/07/31 1,115 1,122 1,109 1,115 104,800
2023/07/28 1,123 1,124 1,104 1,115 257,900
2023/07/27 1,140 1,143 1,128 1,131 88,400
2023/07/26 1,139 1,147 1,139 1,143 86,900
2023/07/25 1,126 1,139 1,117 1,139 103,700
2023/07/24 1,143 1,148 1,125 1,126 107,800
2023/07/21 1,137 1,139 1,121 1,129 197,100
2023/07/20 1,146 1,157 1,136 1,144 176,700
2023/07/19 1,144 1,160 1,136 1,151 251,800
2023/07/18 1,196 1,205 1,141 1,148 421,700
2023/07/14 1,174 1,213 1,173 1,210 417,500
2023/07/13 1,214 1,223 1,171 1,172 899,800
2023/07/12 1,468 1,472 1,414 1,424 228,100
2023/07/11 1,420 1,470 1,420 1,442 212,100
2023/07/10 1,417 1,465 1,409 1,415 363,500
2023/07/07 1,369 1,395 1,364 1,372 122,700
2023/07/06 1,385 1,385 1,360 1,369 82,000
2023/07/05 1,402 1,413 1,400 1,406 50,200
2023/07/04 1,401 1,424 1,397 1,422 64,200
2023/07/03 1,408 1,430 1,402 1,417 125,500
2023/06/30 1,382 1,389 1,362 1,389 48,600
2023/06/29 1,363 1,393 1,362 1,382 78,600
2023/06/28 1,361 1,361 1,337 1,360 58,800
2023/06/27 1,349 1,349 1,321 1,331 98,000
2023/06/26 1,365 1,369 1,345 1,360 75,500
2023/06/23 1,392 1,405 1,355 1,375 119,700
2023/06/22 1,392 1,392 1,366 1,368 120,700
2023/06/21 1,406 1,416 1,396 1,402 71,100
2023/06/20 1,403 1,420 1,393 1,413 64,000
2023/06/19 1,442 1,442 1,404 1,412 107,700
2023/06/16 1,435 1,461 1,428 1,449 98,800
2023/06/15 1,427 1,465 1,427 1,438 111,900
2023/06/14 1,470 1,475 1,423 1,427 98,700
2023/06/13 1,490 1,495 1,452 1,453 126,800
2023/06/12 1,421 1,474 1,419 1,473 202,200
2023/06/09 1,418 1,418 1,398 1,400 62,200
2023/06/08 1,403 1,414 1,380 1,400 88,400
2023/06/07 1,424 1,438 1,405 1,408 81,100
2023/06/06 1,411 1,422 1,406 1,420 65,900

このページの先頭へ