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 |
---|---|---|---|---|---|
2014/12/30 | 260 | 260 | 252 | 259 | 30,800 |
2014/12/29 | 260 | 261 | 254 | 258 | 44,700 |
2014/12/26 | 254 | 256 | 246 | 256 | 65,500 |
2014/12/25 | 255 | 255 | 245 | 245 | 80,200 |
2014/12/24 | 252 | 255 | 246 | 252 | 51,300 |
2014/12/22 | 261 | 262 | 253 | 253 | 46,800 |
2014/12/19 | 259 | 259 | 248 | 253 | 134,500 |
2014/12/18 | 250 | 255 | 248 | 254 | 43,600 |
2014/12/17 | 250 | 253 | 240 | 249 | 56,500 |
2014/12/16 | 256 | 259 | 249 | 250 | 71,200 |
2014/12/15 | 262 | 268 | 259 | 263 | 75,400 |
2014/12/12 | 256 | 268 | 256 | 266 | 73,300 |
2014/12/11 | 253 | 259 | 252 | 256 | 53,800 |
2014/12/10 | 252 | 257 | 251 | 253 | 33,500 |
2014/12/09 | 262 | 263 | 254 | 255 | 45,200 |
2014/12/08 | 264 | 265 | 259 | 263 | 46,800 |
2014/12/05 | 260 | 265 | 257 | 263 | 28,300 |
2014/12/04 | 265 | 270 | 257 | 265 | 152,300 |
2014/12/03 | 265 | 271 | 262 | 262 | 55,900 |
2014/12/02 | 265 | 268 | 263 | 264 | 50,900 |
2014/12/01 | 275 | 276 | 262 | 267 | 134,400 |
2014/11/28 | 270 | 277 | 268 | 271 | 112,200 |
2014/11/27 | 259 | 280 | 257 | 275 | 630,100 |
2014/11/26 | 249 | 261 | 249 | 259 | 137,600 |
2014/11/25 | 255 | 256 | 248 | 249 | 134,700 |
2014/11/21 | 259 | 267 | 245 | 255 | 972,900 |
2014/11/20 | 239 | 250 | 234 | 243 | 184,000 |
2014/11/19 | 238 | 241 | 231 | 239 | 91,900 |
2014/11/18 | 225 | 235 | 225 | 235 | 73,500 |
2014/11/17 | 225 | 231 | 222 | 223 | 132,500 |
2014/11/14 | 234 | 236 | 229 | 232 | 86,900 |
2014/11/13 | 237 | 239 | 235 | 235 | 96,000 |
2014/11/12 | 246 | 247 | 237 | 239 | 123,000 |
2014/11/11 | 244 | 248 | 242 | 245 | 80,800 |
2014/11/10 | 238 | 251 | 238 | 244 | 104,300 |
2014/11/07 | 242 | 244 | 238 | 240 | 102,000 |
2014/11/06 | 257 | 262 | 240 | 244 | 418,000 |
2014/11/05 | 244 | 269 | 242 | 265 | 678,700 |
2014/11/04 | 245 | 248 | 242 | 247 | 179,300 |
2014/10/31 | 243 | 245 | 239 | 239 | 161,400 |
2014/10/30 | 236 | 243 | 235 | 241 | 178,000 |
2014/10/29 | 232 | 240 | 227 | 236 | 221,400 |
2014/10/28 | 241 | 241 | 227 | 231 | 292,000 |
2014/10/27 | 241 | 243 | 238 | 239 | 150,600 |
2014/10/24 | 250 | 252 | 236 | 241 | 548,200 |
2014/10/23 | 269 | 269 | 250 | 254 | 561,800 |
2014/10/22 | 281 | 282 | 271 | 276 | 203,200 |
2014/10/21 | 284 | 286 | 274 | 277 | 149,300 |
2014/10/20 | 285 | 290 | 280 | 286 | 224,500 |
2014/10/17 | 284 | 291 | 276 | 276 | 219,900 |
2014/10/16 | 280 | 292 | 280 | 282 | 223,900 |
2014/10/15 | 283 | 296 | 283 | 294 | 224,300 |
2014/10/14 | 275 | 286 | 271 | 281 | 138,000 |
2014/10/10 | 273 | 283 | 270 | 281 | 273,500 |
2014/10/09 | 309 | 309 | 273 | 279 | 529,000 |
2014/10/08 | 282 | 293 | 281 | 293 | 129,200 |
2014/10/07 | 302 | 302 | 291 | 292 | 333,700 |
2014/10/06 | 299 | 314 | 296 | 306 | 424,900 |
2014/10/03 | 289 | 293 | 282 | 293 | 206,100 |
2014/10/02 | 280 | 290 | 270 | 282 | 563,700 |
2014/10/01 | 303 | 307 | 284 | 293 | 391,400 |
2014/09/30 | 306 | 309 | 296 | 306 | 355,200 |
2014/09/29 | 320 | 329 | 304 | 311 | 1,016,800 |
2014/09/26 | 298 | 315 | 292 | 310 | 602,100 |
2014/09/25 | 320 | 324 | 295 | 306 | 1,172,000 |
2014/09/24 | 296 | 325 | 292 | 324 | 1,704,300 |
2014/09/22 | 287 | 297 | 284 | 295 | 489,200 |
2014/09/19 | 277 | 285 | 276 | 282 | 192,300 |
2014/09/18 | 276 | 278 | 273 | 277 | 113,300 |
2014/09/17 | 285 | 288 | 279 | 282 | 359,000 |
2014/09/16 | 265 | 290 | 265 | 284 | 453,400 |
2014/09/12 | 263 | 269 | 261 | 263 | 239,400 |
2014/09/11 | 275 | 277 | 266 | 266 | 157,300 |
2014/09/10 | 283 | 284 | 265 | 274 | 242,100 |
2014/09/09 | 289 | 292 | 283 | 285 | 118,800 |
2014/09/08 | 277 | 286 | 269 | 286 | 266,200 |
2014/09/05 | 293 | 299 | 278 | 279 | 421,100 |
2014/09/04 | 300 | 301 | 291 | 293 | 160,300 |
2014/09/03 | 295 | 303 | 295 | 295 | 139,600 |
2014/09/02 | 304 | 304 | 289 | 293 | 298,700 |
2014/09/01 | 300 | 310 | 299 | 302 | 301,100 |
2014/08/29 | 292 | 307 | 281 | 307 | 388,800 |
2014/08/28 | 296 | 308 | 285 | 289 | 484,800 |
2014/08/27 | 308 | 325 | 299 | 299 | 1,361,800 |
2014/08/26 | 288 | 307 | 285 | 304 | 1,557,300 |
2014/08/25 | 285 | 307 | 282 | 288 | 2,050,200 |
2014/08/22 | 275 | 285 | 268 | 279 | 505,500 |
2014/08/21 | 264 | 274 | 261 | 267 | 305,800 |
2014/08/20 | 270 | 279 | 263 | 266 | 469,600 |
2014/08/19 | 269 | 294 | 269 | 274 | 2,016,800 |
2014/08/18 | 274 | 278 | 266 | 268 | 431,300 |
2014/08/15 | 262 | 278 | 258 | 268 | 530,100 |
2014/08/14 | 250 | 258 | 248 | 258 | 186,900 |
2014/08/13 | 245 | 249 | 242 | 244 | 117,200 |
2014/08/12 | 245 | 253 | 242 | 250 | 201,100 |
2014/08/11 | 237 | 243 | 234 | 242 | 101,200 |
2014/08/08 | 240 | 242 | 226 | 229 | 238,600 |
2014/08/07 | 239 | 247 | 235 | 242 | 213,600 |
2014/08/06 | 246 | 249 | 238 | 239 | 152,100 |
2014/08/05 | 264 | 272 | 246 | 246 | 352,900 |
2014/08/04 | 252 | 266 | 250 | 263 | 247,600 |
2014/08/01 | 246 | 257 | 246 | 253 | 300,700 |
2014/07/31 | 252 | 268 | 246 | 246 | 524,100 |
2014/07/30 | 275 | 277 | 252 | 253 | 726,400 |
2014/07/29 | 280 | 313 | 269 | 274 | 2,251,500 |
2014/07/28 | 265 | 317 | 250 | 291 | 6,707,700 |
2014/07/25 | 235 | 244 | 233 | 242 | 134,400 |
2014/07/24 | 237 | 244 | 235 | 235 | 175,500 |
2014/07/23 | 248 | 252 | 236 | 236 | 408,200 |
2014/07/22 | 234 | 246 | 232 | 242 | 287,400 |
2014/07/18 | 219 | 238 | 215 | 234 | 356,100 |
2014/07/17 | 226 | 229 | 220 | 223 | 86,700 |
2014/07/16 | 218 | 230 | 216 | 228 | 224,700 |
2014/07/15 | 215 | 217 | 213 | 216 | 93,500 |
2014/07/14 | 219 | 220 | 214 | 216 | 69,900 |
2014/07/11 | 223 | 232 | 210 | 217 | 396,800 |
2014/07/10 | 235 | 238 | 225 | 227 | 169,700 |
2014/07/09 | 238 | 240 | 233 | 237 | 125,200 |
2014/07/08 | 236 | 242 | 232 | 240 | 195,700 |
2014/07/07 | 233 | 240 | 230 | 234 | 231,100 |
2014/07/04 | 234 | 235 | 228 | 233 | 191,700 |
2014/07/03 | 239 | 239 | 233 | 234 | 116,800 |
2014/07/02 | 238 | 241 | 237 | 240 | 65,600 |
2014/07/01 | 233 | 239 | 228 | 237 | 141,200 |
2014/06/30 | 233 | 234 | 226 | 229 | 134,500 |
2014/06/27 | 244 | 244 | 221 | 229 | 325,500 |
2014/06/26 | 248 | 248 | 240 | 244 | 173,100 |
2014/06/25 | 245 | 255 | 245 | 248 | 242,900 |
2014/06/24 | 240 | 255 | 238 | 250 | 265,000 |
2014/06/23 | 239 | 248 | 236 | 240 | 187,600 |
2014/06/20 | 242 | 247 | 232 | 238 | 338,800 |
2014/06/19 | 252 | 263 | 242 | 249 | 509,100 |
2014/06/18 | 240 | 277 | 240 | 259 | 1,942,200 |
2014/06/17 | 221 | 245 | 217 | 245 | 969,000 |
2014/06/16 | 227 | 228 | 212 | 216 | 303,600 |
2014/06/13 | 203 | 221 | 200 | 219 | 319,900 |
2014/06/12 | 203 | 206 | 203 | 204 | 29,500 |
2014/06/11 | 205 | 207 | 202 | 205 | 61,000 |
2014/06/10 | 203 | 207 | 201 | 205 | 118,600 |
2014/06/09 | 200 | 201 | 193 | 199 | 163,200 |
2014/06/06 | 205 | 205 | 196 | 200 | 159,800 |
2014/06/05 | 214 | 214 | 202 | 205 | 249,800 |
2014/06/04 | 209 | 218 | 205 | 215 | 167,400 |
2014/06/03 | 212 | 213 | 208 | 208 | 94,100 |
2014/06/02 | 215 | 218 | 213 | 213 | 228,000 |
2014/05/30 | 213 | 213 | 202 | 208 | 129,200 |
2014/05/29 | 206 | 212 | 205 | 210 | 212,600 |
2014/05/28 | 201 | 204 | 196 | 204 | 103,200 |
2014/05/27 | 190 | 202 | 189 | 196 | 99,200 |
2014/05/26 | 188 | 194 | 182 | 190 | 113,500 |
2014/05/23 | 184 | 187 | 182 | 186 | 28,500 |
2014/05/22 | 178 | 183 | 177 | 181 | 23,700 |
2014/05/21 | 175 | 180 | 174 | 178 | 42,200 |
2014/05/20 | 182 | 184 | 177 | 182 | 25,000 |
2014/05/19 | 191 | 191 | 172 | 184 | 87,000 |
2014/05/16 | 191 | 193 | 184 | 189 | 71,800 |
2014/05/15 | 177 | 195 | 177 | 192 | 150,100 |
2014/05/14 | 174 | 179 | 172 | 177 | 47,700 |
2014/05/13 | 177 | 180 | 171 | 172 | 125,100 |
2014/05/12 | 180 | 182 | 176 | 177 | 58,900 |
2014/05/09 | 180 | 183 | 179 | 181 | 30,200 |
2014/05/08 | 180 | 183 | 177 | 182 | 78,900 |
2014/05/07 | 189 | 189 | 178 | 180 | 90,500 |
2014/05/02 | 191 | 191 | 186 | 189 | 48,800 |
2014/05/01 | 187 | 192 | 186 | 190 | 49,300 |
2014/04/30 | 194 | 195 | 180 | 185 | 173,100 |
2014/04/28 | 198 | 202 | 193 | 194 | 113,700 |
2014/04/25 | 202 | 208 | 198 | 205 | 89,100 |
2014/04/24 | 211 | 211 | 201 | 202 | 32,500 |
2014/04/23 | 200 | 208 | 199 | 207 | 103,400 |
2014/04/22 | 217 | 217 | 199 | 200 | 109,600 |
2014/04/21 | 221 | 223 | 212 | 215 | 197,900 |
2014/04/18 | 210 | 219 | 208 | 218 | 238,100 |
2014/04/17 | 201 | 210 | 198 | 210 | 151,500 |
2014/04/16 | 198 | 201 | 197 | 200 | 63,700 |
2014/04/15 | 197 | 204 | 193 | 196 | 87,200 |
2014/04/14 | 198 | 198 | 191 | 197 | 69,600 |
2014/04/11 | 193 | 200 | 190 | 197 | 134,800 |
2014/04/10 | 216 | 218 | 195 | 201 | 267,700 |
2014/04/09 | 214 | 220 | 205 | 213 | 316,500 |
2014/04/08 | 201 | 225 | 201 | 220 | 837,900 |
2014/04/07 | 197 | 208 | 195 | 200 | 255,300 |
2014/04/04 | 185 | 203 | 185 | 193 | 253,400 |
2014/04/03 | 191 | 192 | 185 | 188 | 36,400 |
2014/04/02 | 182 | 190 | 182 | 188 | 63,800 |
2014/04/01 | 177 | 183 | 175 | 183 | 67,200 |
2014/03/31 | 174 | 183 | 171 | 176 | 91,900 |
2014/03/28 | 171 | 174 | 167 | 174 | 41,700 |
2014/03/27 | 161 | 165 | 159 | 165 | 57,100 |
2014/03/26 | 167 | 168 | 162 | 162 | 46,200 |
2014/03/25 | 171 | 171 | 162 | 164 | 68,500 |
2014/03/24 | 170 | 173 | 168 | 170 | 44,400 |
2014/03/20 | 182 | 182 | 161 | 166 | 172,700 |
2014/03/19 | 186 | 186 | 178 | 180 | 52,900 |
2014/03/18 | 181 | 184 | 181 | 184 | 55,200 |
2014/03/17 | 177 | 185 | 175 | 178 | 156,500 |
2014/03/14 | 188 | 188 | 181 | 182 | 135,500 |
2014/03/13 | 195 | 196 | 192 | 192 | 69,400 |
2014/03/12 | 198 | 198 | 194 | 195 | 33,700 |
2014/03/11 | 196 | 201 | 196 | 197 | 47,300 |
2014/03/10 | 200 | 200 | 196 | 196 | 54,500 |
2014/03/07 | 203 | 203 | 197 | 197 | 92,300 |
2014/03/06 | 195 | 204 | 194 | 201 | 70,000 |
2014/03/05 | 198 | 199 | 190 | 196 | 83,800 |
2014/03/04 | 192 | 198 | 192 | 195 | 32,500 |
2014/03/03 | 198 | 198 | 189 | 194 | 109,900 |
2014/02/28 | 206 | 208 | 199 | 201 | 244,400 |
2014/02/27 | 204 | 214 | 202 | 209 | 289,200 |
2014/02/26 | 208 | 208 | 204 | 204 | 90,100 |
2014/02/25 | 210 | 213 | 204 | 209 | 293,200 |
2014/02/24 | 199 | 207 | 199 | 206 | 282,000 |
2014/02/21 | 198 | 201 | 193 | 201 | 142,200 |
2014/02/20 | 200 | 200 | 190 | 191 | 84,700 |
2014/02/19 | 199 | 200 | 197 | 199 | 51,100 |
2014/02/18 | 195 | 200 | 190 | 198 | 115,900 |
2014/02/17 | 198 | 198 | 190 | 193 | 86,600 |
2014/02/14 | 202 | 202 | 194 | 194 | 248,700 |
2014/02/13 | 217 | 218 | 207 | 207 | 98,700 |
2014/02/12 | 223 | 223 | 216 | 216 | 109,800 |
2014/02/10 | 215 | 220 | 213 | 216 | 79,000 |
2014/02/07 | 210 | 217 | 210 | 211 | 64,700 |
2014/02/06 | 201 | 209 | 200 | 207 | 185,400 |
2014/02/05 | 215 | 215 | 198 | 207 | 144,800 |
2014/02/04 | 208 | 215 | 197 | 201 | 163,300 |
2014/02/03 | 246 | 249 | 232 | 232 | 89,300 |
2014/01/31 | 258 | 260 | 248 | 252 | 78,400 |
2014/01/30 | 261 | 261 | 254 | 256 | 68,800 |
2014/01/29 | 264 | 264 | 252 | 261 | 190,200 |
2014/01/28 | 273 | 277 | 269 | 269 | 52,400 |
2014/01/27 | 275 | 280 | 270 | 277 | 90,000 |
2014/01/24 | 285 | 295 | 283 | 289 | 93,800 |
2014/01/23 | 286 | 296 | 281 | 294 | 232,500 |
2014/01/22 | 280 | 287 | 277 | 285 | 107,700 |
2014/01/21 | 282 | 286 | 277 | 280 | 59,700 |
2014/01/20 | 275 | 286 | 275 | 281 | 133,800 |
2014/01/17 | 272 | 277 | 270 | 277 | 34,100 |
2014/01/16 | 277 | 278 | 274 | 275 | 62,200 |
2014/01/15 | 267 | 280 | 267 | 275 | 101,300 |
2014/01/14 | 269 | 269 | 261 | 267 | 49,100 |
2014/01/10 | 274 | 275 | 270 | 273 | 38,700 |
2014/01/09 | 278 | 278 | 269 | 271 | 72,700 |
2014/01/08 | 277 | 283 | 276 | 278 | 76,300 |
2014/01/07 | 291 | 291 | 268 | 275 | 195,500 |
2014/01/06 | 282 | 292 | 281 | 291 | 165,300 |