インターライフホールディングス(1418)の株価時系列情報
インターライフホールディングス(1418)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 400 | 405 | 397 | 398 | 24,500 |
| 2025/06/12 | 402 | 408 | 402 | 405 | 23,200 |
| 2025/06/11 | 409 | 411 | 405 | 405 | 17,300 |
| 2025/06/10 | 409 | 415 | 407 | 407 | 45,600 |
| 2025/06/09 | 404 | 407 | 401 | 407 | 38,000 |
| 2025/06/06 | 402 | 404 | 398 | 398 | 29,200 |
| 2025/06/05 | 391 | 405 | 391 | 405 | 49,900 |
| 2025/06/04 | 391 | 396 | 391 | 391 | 23,800 |
| 2025/06/03 | 397 | 397 | 386 | 391 | 50,500 |
| 2025/06/02 | 408 | 408 | 393 | 393 | 42,400 |
| 2025/05/30 | 403 | 403 | 398 | 398 | 32,600 |
| 2025/05/29 | 410 | 410 | 398 | 403 | 49,500 |
| 2025/05/28 | 403 | 414 | 397 | 404 | 134,300 |
| 2025/05/27 | 389 | 399 | 389 | 395 | 110,300 |
| 2025/05/26 | 391 | 391 | 386 | 386 | 24,500 |
| 2025/05/23 | 385 | 392 | 385 | 388 | 38,000 |
| 2025/05/22 | 375 | 385 | 375 | 384 | 34,700 |
| 2025/05/21 | 385 | 390 | 374 | 375 | 132,300 |
| 2025/05/20 | 393 | 399 | 388 | 388 | 94,000 |
| 2025/05/19 | 381 | 390 | 380 | 390 | 56,000 |
| 2025/05/16 | 373 | 391 | 367 | 384 | 188,100 |
| 2025/05/15 | 376 | 380 | 370 | 370 | 102,100 |
| 2025/05/14 | 379 | 379 | 373 | 379 | 60,500 |
| 2025/05/13 | 380 | 380 | 373 | 377 | 43,200 |
| 2025/05/12 | 377 | 381 | 376 | 378 | 80,500 |
| 2025/05/09 | 371 | 375 | 369 | 373 | 45,100 |
| 2025/05/08 | 370 | 377 | 367 | 371 | 66,700 |
| 2025/05/07 | 366 | 372 | 365 | 368 | 50,300 |
| 2025/05/02 | 370 | 371 | 362 | 367 | 99,300 |
| 2025/05/01 | 373 | 376 | 369 | 369 | 78,400 |
| 2025/04/30 | 383 | 383 | 372 | 373 | 86,300 |
| 2025/04/28 | 371 | 379 | 369 | 376 | 139,500 |
| 2025/04/25 | 381 | 384 | 370 | 370 | 697,000 |
| 2025/04/24 | 369 | 427 | 360 | 405 | 1,829,600 |
| 2025/04/23 | 374 | 375 | 364 | 369 | 132,900 |
| 2025/04/22 | 367 | 374 | 367 | 373 | 70,300 |
| 2025/04/21 | 375 | 379 | 367 | 373 | 147,400 |
| 2025/04/18 | 381 | 385 | 374 | 379 | 155,300 |
| 2025/04/17 | 365 | 380 | 363 | 380 | 196,700 |
| 2025/04/16 | 393 | 394 | 364 | 369 | 415,200 |
| 2025/04/15 | 421 | 422 | 392 | 393 | 742,700 |
| 2025/04/14 | 481 | 483 | 468 | 469 | 208,800 |
| 2025/04/11 | 450 | 480 | 450 | 480 | 275,100 |
| 2025/04/10 | 445 | 456 | 438 | 450 | 175,500 |
| 2025/04/09 | 427 | 433 | 417 | 429 | 178,800 |
| 2025/04/08 | 416 | 436 | 413 | 432 | 165,000 |
| 2025/04/07 | 410 | 413 | 384 | 384 | 420,500 |
| 2025/04/04 | 422 | 446 | 413 | 435 | 978,200 |
| 2025/04/03 | 437 | 442 | 425 | 430 | 359,800 |
| 2025/04/02 | 446 | 451 | 440 | 445 | 142,500 |
| 2025/04/01 | 443 | 454 | 439 | 445 | 241,400 |
| 2025/03/31 | 444 | 459 | 440 | 443 | 488,900 |
| 2025/03/28 | 435 | 450 | 425 | 444 | 686,500 |
| 2025/03/27 | 431 | 443 | 425 | 435 | 604,200 |
| 2025/03/26 | 430 | 439 | 411 | 434 | 3,125,000 |
| 2025/03/25 | 379 | 379 | 370 | 378 | 66,100 |
| 2025/03/24 | 371 | 381 | 371 | 379 | 139,000 |
| 2025/03/21 | 375 | 379 | 371 | 374 | 94,800 |
| 2025/03/19 | 368 | 378 | 367 | 373 | 113,500 |
| 2025/03/18 | 367 | 376 | 362 | 369 | 119,200 |
| 2025/03/17 | 357 | 367 | 355 | 366 | 81,200 |
| 2025/03/14 | 341 | 360 | 341 | 357 | 188,200 |
| 2025/03/13 | 340 | 342 | 337 | 340 | 34,600 |
| 2025/03/12 | 333 | 340 | 333 | 337 | 30,100 |
| 2025/03/11 | 327 | 335 | 320 | 334 | 106,800 |
| 2025/03/10 | 336 | 343 | 332 | 332 | 51,600 |
| 2025/03/07 | 332 | 338 | 330 | 334 | 79,100 |
| 2025/03/06 | 344 | 345 | 336 | 338 | 120,500 |
| 2025/03/05 | 331 | 346 | 330 | 340 | 76,300 |
| 2025/03/04 | 341 | 341 | 334 | 337 | 73,300 |
| 2025/03/03 | 334 | 341 | 332 | 341 | 65,700 |
| 2025/02/28 | 337 | 339 | 326 | 336 | 172,000 |
| 2025/02/27 | 339 | 341 | 334 | 340 | 111,400 |
| 2025/02/26 | 348 | 356 | 342 | 345 | 205,000 |
| 2025/02/25 | 357 | 364 | 348 | 352 | 122,600 |
| 2025/02/21 | 369 | 369 | 358 | 358 | 113,800 |
| 2025/02/20 | 380 | 380 | 366 | 369 | 138,300 |
| 2025/02/19 | 363 | 379 | 362 | 378 | 301,700 |
| 2025/02/18 | 360 | 362 | 354 | 361 | 81,100 |
| 2025/02/17 | 347 | 360 | 345 | 355 | 158,500 |
| 2025/02/14 | 348 | 349 | 343 | 345 | 49,100 |
| 2025/02/13 | 345 | 351 | 345 | 348 | 82,600 |
| 2025/02/12 | 346 | 347 | 343 | 343 | 71,800 |
| 2025/02/10 | 331 | 348 | 331 | 345 | 161,900 |
| 2025/02/07 | 337 | 337 | 332 | 333 | 26,600 |
| 2025/02/06 | 337 | 339 | 331 | 335 | 72,100 |
| 2025/02/05 | 321 | 339 | 321 | 334 | 158,100 |
| 2025/02/04 | 326 | 327 | 321 | 321 | 49,400 |
| 2025/02/03 | 320 | 330 | 317 | 326 | 108,400 |
| 2025/01/31 | 326 | 326 | 321 | 321 | 53,100 |
| 2025/01/30 | 324 | 333 | 321 | 327 | 125,900 |
| 2025/01/29 | 320 | 321 | 319 | 321 | 27,700 |
| 2025/01/28 | 319 | 321 | 316 | 320 | 46,000 |
| 2025/01/27 | 318 | 325 | 315 | 319 | 93,500 |
| 2025/01/24 | 308 | 317 | 307 | 315 | 57,900 |
| 2025/01/23 | 306 | 310 | 306 | 308 | 44,200 |
| 2025/01/22 | 311 | 312 | 305 | 305 | 45,500 |
| 2025/01/21 | 313 | 313 | 310 | 311 | 27,500 |
| 2025/01/20 | 314 | 316 | 307 | 311 | 75,300 |
| 2025/01/17 | 312 | 315 | 301 | 308 | 196,700 |
| 2025/01/16 | 323 | 324 | 310 | 315 | 144,500 |
| 2025/01/15 | 333 | 334 | 314 | 322 | 312,000 |
| 2025/01/14 | 322 | 332 | 321 | 330 | 189,600 |
| 2025/01/10 | 317 | 320 | 312 | 320 | 46,300 |
| 2025/01/09 | 330 | 330 | 316 | 316 | 115,300 |
| 2025/01/08 | 334 | 335 | 329 | 329 | 153,800 |
| 2025/01/07 | 329 | 334 | 329 | 332 | 153,700 |
| 2025/01/06 | 324 | 329 | 321 | 328 | 113,300 |
| 2024/12/30 | 316 | 323 | 315 | 322 | 51,600 |
| 2024/12/27 | 315 | 315 | 310 | 314 | 71,100 |
| 2024/12/26 | 309 | 309 | 306 | 309 | 34,800 |
| 2024/12/25 | 311 | 311 | 306 | 309 | 34,600 |
| 2024/12/24 | 311 | 311 | 306 | 311 | 19,400 |
| 2024/12/23 | 312 | 313 | 302 | 311 | 75,500 |
| 2024/12/20 | 316 | 316 | 308 | 310 | 65,600 |
| 2024/12/19 | 310 | 316 | 310 | 316 | 43,100 |
| 2024/12/18 | 318 | 318 | 310 | 316 | 69,800 |
| 2024/12/17 | 313 | 318 | 313 | 316 | 103,900 |
| 2024/12/16 | 306 | 309 | 303 | 309 | 46,400 |
| 2024/12/13 | 303 | 306 | 301 | 305 | 34,100 |
| 2024/12/12 | 305 | 307 | 303 | 304 | 25,100 |
| 2024/12/11 | 306 | 308 | 302 | 302 | 45,000 |
| 2024/12/10 | 310 | 313 | 305 | 306 | 114,300 |
| 2024/12/09 | 303 | 309 | 302 | 308 | 79,300 |
| 2024/12/06 | 297 | 300 | 296 | 299 | 49,000 |
| 2024/12/05 | 295 | 299 | 295 | 295 | 37,000 |
| 2024/12/04 | 293 | 295 | 292 | 294 | 20,900 |
| 2024/12/03 | 292 | 295 | 290 | 293 | 31,300 |
| 2024/12/02 | 294 | 294 | 289 | 292 | 18,500 |
| 2024/11/29 | 292 | 292 | 289 | 291 | 26,100 |
| 2024/11/28 | 294 | 294 | 288 | 291 | 29,200 |
| 2024/11/27 | 292 | 293 | 290 | 292 | 22,200 |
| 2024/11/26 | 294 | 294 | 290 | 290 | 20,200 |
| 2024/11/25 | 291 | 295 | 290 | 294 | 32,600 |
| 2024/11/22 | 290 | 292 | 286 | 291 | 64,100 |
| 2024/11/21 | 287 | 294 | 284 | 290 | 84,000 |
| 2024/11/20 | 282 | 286 | 281 | 284 | 71,700 |
| 2024/11/19 | 285 | 288 | 275 | 282 | 116,100 |
| 2024/11/18 | 283 | 285 | 278 | 281 | 127,900 |
| 2024/11/15 | 288 | 290 | 285 | 287 | 30,400 |
| 2024/11/14 | 294 | 294 | 288 | 288 | 31,300 |
| 2024/11/13 | 295 | 295 | 290 | 290 | 59,300 |
| 2024/11/12 | 295 | 299 | 292 | 294 | 109,600 |
| 2024/11/11 | 285 | 297 | 284 | 292 | 93,300 |
| 2024/11/08 | 288 | 288 | 278 | 284 | 30,000 |
| 2024/11/07 | 286 | 289 | 285 | 288 | 32,800 |
| 2024/11/06 | 281 | 286 | 280 | 285 | 25,600 |
| 2024/11/05 | 284 | 284 | 278 | 278 | 41,800 |
| 2024/11/01 | 287 | 287 | 282 | 285 | 21,700 |
| 2024/10/31 | 287 | 287 | 283 | 287 | 25,300 |
| 2024/10/30 | 288 | 288 | 285 | 288 | 20,400 |
| 2024/10/29 | 283 | 288 | 283 | 288 | 28,200 |
| 2024/10/28 | 274 | 286 | 273 | 285 | 65,100 |
| 2024/10/25 | 280 | 280 | 274 | 275 | 82,900 |
| 2024/10/24 | 276 | 284 | 276 | 282 | 54,300 |
| 2024/10/23 | 279 | 281 | 276 | 279 | 93,100 |
| 2024/10/22 | 285 | 285 | 279 | 279 | 102,800 |
| 2024/10/21 | 287 | 290 | 282 | 287 | 144,600 |
| 2024/10/18 | 287 | 291 | 285 | 288 | 89,700 |
| 2024/10/17 | 292 | 302 | 287 | 287 | 144,200 |
| 2024/10/16 | 282 | 294 | 278 | 292 | 324,200 |
| 2024/10/15 | 300 | 301 | 286 | 290 | 378,100 |
| 2024/10/11 | 295 | 298 | 291 | 298 | 70,100 |
| 2024/10/10 | 303 | 304 | 290 | 293 | 136,300 |
| 2024/10/09 | 305 | 307 | 297 | 298 | 78,700 |
| 2024/10/08 | 312 | 315 | 298 | 302 | 259,000 |
| 2024/10/07 | 321 | 321 | 310 | 313 | 167,900 |
| 2024/10/04 | 319 | 322 | 315 | 320 | 54,400 |
| 2024/10/03 | 321 | 325 | 318 | 319 | 124,600 |
| 2024/10/02 | 314 | 328 | 311 | 321 | 243,700 |
| 2024/10/01 | 308 | 319 | 303 | 319 | 271,200 |
| 2024/09/30 | 300 | 310 | 295 | 305 | 79,700 |
| 2024/09/27 | 312 | 312 | 300 | 303 | 138,600 |
| 2024/09/26 | 313 | 318 | 307 | 312 | 82,600 |
| 2024/09/25 | 314 | 319 | 312 | 313 | 125,400 |
| 2024/09/24 | 317 | 325 | 312 | 318 | 240,500 |
| 2024/09/20 | 301 | 314 | 299 | 314 | 299,100 |
| 2024/09/19 | 292 | 299 | 289 | 296 | 158,100 |
| 2024/09/18 | 292 | 292 | 286 | 287 | 60,000 |
| 2024/09/17 | 290 | 293 | 285 | 287 | 83,500 |
| 2024/09/13 | 284 | 295 | 284 | 291 | 145,800 |
| 2024/09/12 | 282 | 287 | 280 | 284 | 106,600 |
| 2024/09/11 | 286 | 289 | 271 | 279 | 238,600 |
| 2024/09/10 | 284 | 304 | 278 | 287 | 644,300 |
| 2024/09/09 | 269 | 291 | 269 | 282 | 748,100 |
| 2024/09/06 | 274 | 277 | 272 | 276 | 77,500 |
| 2024/09/05 | 269 | 279 | 268 | 273 | 90,200 |
| 2024/09/04 | 274 | 277 | 268 | 272 | 200,200 |
| 2024/09/03 | 280 | 289 | 278 | 280 | 147,500 |
| 2024/09/02 | 284 | 284 | 278 | 279 | 96,600 |
| 2024/08/30 | 284 | 286 | 279 | 281 | 166,000 |
| 2024/08/29 | 291 | 291 | 279 | 281 | 445,300 |
| 2024/08/28 | 321 | 331 | 292 | 297 | 2,991,200 |
| 2024/08/27 | 273 | 279 | 270 | 278 | 37,300 |
| 2024/08/26 | 261 | 276 | 261 | 275 | 101,100 |
| 2024/08/23 | 275 | 276 | 263 | 264 | 133,900 |
| 2024/08/22 | 283 | 283 | 275 | 275 | 68,900 |
| 2024/08/21 | 282 | 285 | 282 | 285 | 31,600 |
| 2024/08/20 | 284 | 286 | 280 | 285 | 37,700 |
| 2024/08/19 | 284 | 284 | 277 | 278 | 71,600 |