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
2011/12/30 101 101 98 98 101,900
2011/12/29 102 115 98 98 1,128,900
2011/12/28 100 102 98 102 40,500
2011/12/27 98 99 97 99 33,200
2011/12/26 99 100 98 98 22,100
2011/12/22 100 100 98 98 28,500
2011/12/21 101 102 99 101 109,300
2011/12/20 99 101 98 101 53,400
2011/12/19 103 103 98 98 93,400
2011/12/16 103 103 100 102 58,500
2011/12/15 105 105 101 101 103,000
2011/12/14 105 106 103 106 82,100
2011/12/13 107 107 103 105 134,100
2011/12/12 110 116 106 107 299,600
2011/12/09 103 106 102 105 65,900
2011/12/08 105 105 101 104 105,000
2011/12/07 100 106 99 104 185,600
2011/12/06 104 104 99 99 231,900
2011/12/05 105 107 103 106 228,600
2011/12/02 115 117 103 107 755,100
2011/12/01 96 116 94 112 2,066,200
2011/11/30 97 97 93 95 102,100
2011/11/29 96 103 95 96 297,900
2011/11/28 93 98 93 97 204,600
2011/11/25 94 94 91 93 64,800
2011/11/24 92 94 91 93 69,400
2011/11/22 92 92 91 92 53,700
2011/11/21 95 95 91 93 100,000
2011/11/18 93 96 91 94 150,400
2011/11/17 93 94 91 94 124,400
2011/11/16 93 103 92 93 619,000
2011/11/15 94 94 92 92 40,900
2011/11/14 95 95 92 94 63,600
2011/11/11 93 93 91 91 102,400
2011/11/10 96 98 90 93 156,100
2011/11/09 96 96 93 95 121,400
2011/11/08 99 104 94 95 236,200
2011/11/07 99 99 96 97 115,800
2011/11/04 103 107 97 98 514,600
2011/11/02 100 100 97 98 262,600
2011/11/01 105 108 99 100 510,700
2011/10/31 107 112 103 108 520,200
2011/10/28 131 138 108 108 2,812,400
2011/10/27 109 116 105 116 3,651,700
2011/10/26 87 88 86 86 43,800
2011/10/25 88 89 87 87 56,900
2011/10/24 90 90 88 89 56,300
2011/10/21 91 92 88 88 122,000
2011/10/20 94 94 91 92 114,100
2011/10/19 97 99 90 95 349,600
2011/10/18 96 96 93 94 159,900
2011/10/17 98 101 97 97 168,100
2011/10/14 97 98 95 96 101,200
2011/10/13 99 99 96 97 154,800
2011/10/12 99 105 96 99 584,500
2011/10/11 99 100 96 98 186,600
2011/10/07 98 99 95 98 276,100
2011/10/06 102 104 95 97 449,900
2011/10/05 96 110 94 94 1,745,000
2011/10/04 96 96 92 92 306,100
2011/10/03 102 102 97 98 213,200
2011/09/30 104 104 98 102 228,700
2011/09/29 103 105 98 101 221,000
2011/09/28 106 114 100 104 708,000
2011/09/27 102 114 96 107 3,034,600
2011/09/26 108 109 90 92 1,330,200
2011/09/22 134 141 110 113 3,162,100
2011/09/21 98 126 97 126 4,025,400
2011/09/20 97 102 92 96 796,800
2011/09/16 96 112 96 100 2,903,100
2011/09/15 100 104 90 93 1,482,400
2011/09/14 91 118 86 104 5,387,400
2011/09/13 95 96 84 88 864,600
2011/09/12 72 103 71 98 3,101,200
2011/09/09 73 75 72 73 86,500
2011/09/08 78 82 74 74 147,100
2011/09/07 71 87 70 76 894,100
2011/09/06 73 73 69 70 45,200
2011/09/05 73 75 72 72 25,300
2011/09/02 75 76 74 75 17,300
2011/09/01 75 82 72 76 307,700
2011/08/31 75 75 73 74 21,900
2011/08/30 77 77 73 75 28,500
2011/08/29 76 76 73 73 22,200
2011/08/26 73 75 71 73 41,200
2011/08/25 70 72 69 71 32,700
2011/08/24 70 77 69 70 210,200
2011/08/23 67 68 67 68 42,300
2011/08/22 72 72 68 68 24,800
2011/08/19 71 72 69 70 33,300
2011/08/18 73 74 72 72 24,100
2011/08/17 73 75 72 74 77,700
2011/08/16 73 76 73 75 49,700
2011/08/15 73 74 72 73 16,000
2011/08/12 74 76 71 71 53,400
2011/08/11 72 73 66 71 46,400
2011/08/10 72 73 69 72 77,100
2011/08/09 64 69 62 68 187,800
2011/08/08 79 79 72 72 37,500
2011/08/05 74 80 73 79 49,000
2011/08/04 82 82 81 82 31,100
2011/08/03 84 84 81 83 39,400
2011/08/02 85 85 83 84 50,200
2011/08/01 85 85 81 84 83,500
2011/07/29 89 89 85 87 72,900
2011/07/28 89 89 88 88 42,000
2011/07/27 92 92 90 90 20,700
2011/07/26 92 92 91 91 68,100
2011/07/25 89 94 89 91 110,500
2011/07/22 89 90 87 90 87,900
2011/07/21 90 90 89 89 10,400
2011/07/20 91 91 89 90 21,500
2011/07/19 90 91 90 90 14,000
2011/07/15 90 91 90 90 6,800
2011/07/14 89 91 89 91 11,600
2011/07/13 89 89 89 89 2,900
2011/07/12 89 89 88 89 5,600
2011/07/11 91 92 89 89 35,600
2011/07/08 91 91 90 90 28,600
2011/07/07 93 93 91 91 26,300
2011/07/06 92 92 90 92 28,800
2011/07/05 88 91 88 91 54,300
2011/07/04 89 91 89 89 32,600
2011/07/01 88 89 88 89 12,000
2011/06/30 89 90 88 88 46,400
2011/06/29 89 90 88 88 48,800
2011/06/28 89 100 87 88 371,200
2011/06/27 89 89 86 86 65,900
2011/06/24 90 90 89 90 35,800
2011/06/23 91 91 90 90 15,100
2011/06/22 89 92 89 91 28,100
2011/06/21 90 91 88 88 59,000
2011/06/20 91 92 88 90 91,800
2011/06/17 91 92 88 88 74,300
2011/06/16 92 93 91 92 56,400
2011/06/15 95 95 92 93 24,300
2011/06/14 95 95 93 94 30,800
2011/06/13 93 96 93 96 38,100
2011/06/10 93 95 93 95 38,100
2011/06/09 94 96 93 93 39,200
2011/06/08 95 96 93 94 44,400
2011/06/07 96 97 93 96 60,800
2011/06/06 94 105 93 94 206,500
2011/06/03 93 97 93 94 41,400
2011/06/02 95 95 92 94 26,200
2011/06/01 96 96 94 95 12,400
2011/05/31 96 96 94 96 7,600
2011/05/30 93 97 92 95 34,400
2011/05/27 92 95 91 93 28,300
2011/05/26 94 96 88 95 115,500
2011/05/25 102 102 93 93 56,500
2011/05/24 94 95 94 95 20,600
2011/05/23 99 99 93 96 43,800
2011/05/20 99 99 98 98 35,800
2011/05/19 98 100 98 100 36,600
2011/05/18 100 100 98 100 17,500
2011/05/17 100 100 98 100 14,700
2011/05/16 99 103 98 100 56,100
2011/05/13 100 101 99 99 58,500
2011/05/12 101 101 100 100 32,100
2011/05/11 100 102 99 102 58,000
2011/05/10 102 102 98 101 94,000
2011/05/09 102 104 101 103 24,000
2011/05/06 107 107 100 102 139,100
2011/05/02 102 107 99 99 85,200
2011/04/28 102 105 98 101 68,400
2011/04/27 100 100 97 99 91,700
2011/04/26 104 104 98 100 149,000
2011/04/25 104 107 103 104 49,500
2011/04/22 105 105 103 105 43,800
2011/04/21 106 108 104 105 90,900
2011/04/20 107 109 104 105 91,100
2011/04/19 103 108 101 105 48,900
2011/04/18 103 103 101 103 65,300
2011/04/15 102 106 101 103 114,900
2011/04/14 99 114 98 103 614,900
2011/04/13 101 101 98 100 69,800
2011/04/12 102 103 99 102 52,400
2011/04/11 103 104 99 103 85,600
2011/04/08 100 101 96 98 163,300
2011/04/07 99 102 97 97 121,300
2011/04/06 108 113 98 100 695,600
2011/04/05 103 126 99 101 3,719,400
2011/04/04 92 106 89 98 593,300
2011/04/01 94 94 90 90 33,900
2011/03/31 94 94 91 93 36,700
2011/03/30 92 95 89 94 69,000
2011/03/29 90 92 88 90 48,100
2011/03/28 90 95 88 88 115,800
2011/03/25 96 98 93 95 120,200
2011/03/24 99 101 93 96 178,400
2011/03/23 103 104 98 99 207,100
2011/03/22 99 101 96 100 305,900
2011/03/18 81 104 81 91 1,202,600
2011/03/17 62 77 60 77 297,300
2011/03/16 60 68 56 68 689,100
2011/03/15 86 86 60 60 444,800
2011/03/14 95 104 85 90 437,900
2011/03/11 126 129 124 125 178,300
2011/03/10 128 138 125 127 656,700
2011/03/09 125 141 124 124 1,139,200
2011/03/08 126 126 124 124 78,900
2011/03/07 125 128 125 125 80,500
2011/03/04 126 127 123 126 129,000
2011/03/03 125 128 124 124 93,600
2011/03/02 124 129 123 126 167,100
2011/03/01 121 127 121 127 344,000
2011/02/28 128 131 126 131 73,800
2011/02/25 127 128 123 126 229,600
2011/02/24 134 141 128 128 362,000
2011/02/23 135 137 131 133 215,900
2011/02/22 145 150 133 138 853,500
2011/02/21 147 147 138 140 671,200
2011/02/18 177 178 147 147 4,062,600
2011/02/17 127 176 126 176 3,957,300
2011/02/16 127 128 124 126 69,700
2011/02/15 128 130 125 125 68,000
2011/02/14 127 130 126 129 102,000
2011/02/10 125 126 122 125 54,300
2011/02/09 126 126 123 123 49,200
2011/02/08 128 128 124 126 92,400
2011/02/07 133 137 128 129 379,700
2011/02/04 124 127 121 124 79,000
2011/02/03 123 126 122 124 63,400
2011/02/02 125 125 121 124 312,200
2011/02/01 128 140 124 130 858,900
2011/01/31 125 125 121 123 42,300
2011/01/28 124 126 120 124 98,400
2011/01/27 127 127 123 124 58,700
2011/01/26 127 130 124 126 144,500
2011/01/25 124 137 124 131 717,100
2011/01/24 116 121 116 120 47,000
2011/01/21 128 129 118 119 233,800
2011/01/20 132 132 128 128 69,100
2011/01/19 133 134 130 131 95,900
2011/01/18 128 131 127 130 155,900
2011/01/17 138 138 131 132 174,600
2011/01/14 140 140 136 136 78,400
2011/01/13 140 142 138 140 73,200
2011/01/12 140 142 138 140 149,400
2011/01/11 143 143 137 138 208,300
2011/01/07 143 151 139 142 464,400
2011/01/06 146 147 139 143 194,100
2011/01/05 138 145 137 144 125,100
2011/01/04 139 142 137 140 76,200

このページの先頭へ