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 |
|---|---|---|---|---|---|
| 2025/08/15 | 425 | 425 | 401 | 414 | 222,700 |
| 2025/08/14 | 429 | 429 | 417 | 424 | 108,200 |
| 2025/08/13 | 428 | 430 | 424 | 429 | 47,900 |
| 2025/08/12 | 429 | 432 | 426 | 426 | 60,400 |
| 2025/08/08 | 426 | 428 | 423 | 426 | 45,800 |
| 2025/08/07 | 421 | 427 | 421 | 426 | 45,600 |
| 2025/08/06 | 419 | 422 | 415 | 419 | 45,400 |
| 2025/08/05 | 417 | 418 | 416 | 417 | 26,000 |
| 2025/08/04 | 412 | 418 | 411 | 415 | 31,900 |
| 2025/08/01 | 419 | 419 | 411 | 415 | 67,100 |
| 2025/07/31 | 413 | 420 | 413 | 419 | 55,400 |
| 2025/07/30 | 420 | 426 | 412 | 415 | 228,500 |
| 2025/07/29 | 404 | 404 | 399 | 401 | 30,400 |
| 2025/07/28 | 405 | 405 | 402 | 404 | 26,400 |
| 2025/07/25 | 400 | 408 | 397 | 407 | 128,600 |
| 2025/07/24 | 398 | 398 | 388 | 393 | 101,600 |
| 2025/07/23 | 405 | 405 | 396 | 398 | 53,500 |
| 2025/07/22 | 406 | 407 | 396 | 403 | 77,900 |
| 2025/07/18 | 406 | 411 | 399 | 405 | 78,900 |
| 2025/07/17 | 400 | 410 | 397 | 406 | 103,500 |
| 2025/07/16 | 410 | 425 | 399 | 402 | 640,800 |
| 2025/07/15 | 387 | 387 | 375 | 375 | 80,000 |
| 2025/07/14 | 390 | 390 | 383 | 388 | 22,000 |
| 2025/07/11 | 393 | 393 | 385 | 390 | 24,700 |
| 2025/07/10 | 388 | 392 | 385 | 392 | 19,700 |
| 2025/07/09 | 387 | 391 | 386 | 387 | 13,300 |
| 2025/07/08 | 383 | 392 | 383 | 387 | 46,000 |
| 2025/07/07 | 382 | 387 | 382 | 387 | 35,000 |
| 2025/07/04 | 383 | 388 | 383 | 385 | 24,400 |
| 2025/07/03 | 387 | 387 | 381 | 383 | 42,300 |
| 2025/07/02 | 388 | 390 | 385 | 385 | 19,400 |
| 2025/07/01 | 388 | 390 | 384 | 390 | 24,300 |
| 2025/06/30 | 389 | 390 | 385 | 385 | 44,400 |
| 2025/06/27 | 395 | 395 | 388 | 389 | 38,400 |
| 2025/06/26 | 395 | 395 | 388 | 390 | 31,700 |
| 2025/06/25 | 386 | 393 | 382 | 392 | 29,900 |
| 2025/06/24 | 391 | 392 | 384 | 385 | 50,700 |
| 2025/06/23 | 396 | 396 | 378 | 390 | 93,000 |
| 2025/06/20 | 400 | 400 | 395 | 399 | 46,400 |
| 2025/06/19 | 397 | 402 | 394 | 402 | 30,100 |
| 2025/06/18 | 406 | 409 | 397 | 397 | 50,800 |
| 2025/06/17 | 402 | 407 | 397 | 407 | 32,600 |
| 2025/06/16 | 392 | 402 | 392 | 400 | 55,000 |
| 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 |