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 |
---|---|---|---|---|---|
2016/12/30 | 276 | 278 | 271 | 273 | 104,500 |
2016/12/29 | 282 | 282 | 273 | 274 | 183,200 |
2016/12/28 | 280 | 289 | 280 | 281 | 227,100 |
2016/12/27 | 274 | 297 | 274 | 285 | 746,500 |
2016/12/26 | 274 | 280 | 271 | 275 | 377,700 |
2016/12/22 | 286 | 288 | 279 | 280 | 302,400 |
2016/12/21 | 290 | 295 | 288 | 288 | 216,800 |
2016/12/20 | 291 | 298 | 290 | 293 | 288,900 |
2016/12/19 | 297 | 298 | 289 | 290 | 460,700 |
2016/12/16 | 311 | 313 | 297 | 302 | 609,900 |
2016/12/15 | 329 | 329 | 311 | 313 | 610,800 |
2016/12/14 | 350 | 356 | 326 | 329 | 1,096,000 |
2016/12/13 | 333 | 348 | 331 | 345 | 531,600 |
2016/12/12 | 320 | 344 | 320 | 335 | 803,800 |
2016/12/09 | 318 | 325 | 315 | 324 | 556,800 |
2016/12/08 | 323 | 350 | 321 | 331 | 2,001,600 |
2016/12/07 | 325 | 333 | 318 | 324 | 967,800 |
2016/12/06 | 339 | 355 | 325 | 330 | 2,879,000 |
2016/12/05 | 359 | 365 | 334 | 339 | 3,142,300 |
2016/12/02 | 359 | 416 | 347 | 375 | 24,339,900 |
2016/12/01 | 353 | 359 | 338 | 347 | 3,959,900 |
2016/11/30 | 410 | 419 | 355 | 358 | 10,009,400 |
2016/11/29 | 437 | 455 | 408 | 423 | 21,701,000 |
2016/11/28 | 349 | 397 | 344 | 397 | 14,889,700 |
2016/11/25 | 305 | 338 | 294 | 317 | 5,225,300 |
2016/11/24 | 270 | 344 | 266 | 320 | 5,422,400 |
2016/11/22 | 253 | 266 | 251 | 264 | 350,300 |
2016/11/21 | 259 | 259 | 250 | 251 | 84,700 |
2016/11/18 | 260 | 267 | 255 | 256 | 277,200 |
2016/11/17 | 251 | 268 | 249 | 266 | 413,000 |
2016/11/16 | 247 | 255 | 246 | 251 | 69,400 |
2016/11/15 | 251 | 258 | 243 | 254 | 321,200 |
2016/11/14 | 246 | 260 | 243 | 251 | 136,900 |
2016/11/11 | 248 | 251 | 243 | 245 | 77,800 |
2016/11/10 | 245 | 251 | 240 | 246 | 210,800 |
2016/11/09 | 257 | 257 | 222 | 235 | 457,000 |
2016/11/08 | 268 | 268 | 258 | 263 | 270,600 |
2016/11/07 | 270 | 270 | 257 | 260 | 262,800 |
2016/11/04 | 246 | 263 | 246 | 262 | 427,100 |
2016/11/02 | 248 | 268 | 244 | 249 | 1,263,800 |
2016/11/01 | 243 | 243 | 235 | 240 | 122,000 |
2016/10/31 | 252 | 254 | 243 | 244 | 150,000 |
2016/10/28 | 258 | 258 | 253 | 256 | 68,400 |
2016/10/27 | 255 | 260 | 253 | 257 | 123,300 |
2016/10/26 | 253 | 258 | 250 | 255 | 166,700 |
2016/10/25 | 246 | 253 | 244 | 249 | 201,200 |
2016/10/24 | 244 | 248 | 242 | 247 | 80,500 |
2016/10/21 | 238 | 245 | 238 | 242 | 60,200 |
2016/10/20 | 245 | 245 | 237 | 240 | 78,300 |
2016/10/19 | 240 | 245 | 237 | 243 | 68,600 |
2016/10/18 | 240 | 240 | 236 | 237 | 52,500 |
2016/10/17 | 242 | 242 | 235 | 239 | 71,400 |
2016/10/14 | 232 | 240 | 231 | 238 | 79,300 |
2016/10/13 | 239 | 243 | 230 | 231 | 191,500 |
2016/10/12 | 258 | 262 | 235 | 236 | 1,566,100 |
2016/10/11 | 233 | 236 | 228 | 231 | 95,700 |
2016/10/07 | 226 | 240 | 225 | 228 | 239,800 |
2016/10/06 | 235 | 235 | 224 | 227 | 185,500 |
2016/10/05 | 237 | 242 | 231 | 233 | 130,600 |
2016/10/04 | 239 | 242 | 230 | 232 | 256,100 |
2016/10/03 | 251 | 262 | 241 | 244 | 535,200 |
2016/09/30 | 238 | 267 | 234 | 243 | 2,285,900 |
2016/09/29 | 237 | 249 | 234 | 238 | 278,400 |
2016/09/28 | 231 | 239 | 228 | 237 | 120,000 |
2016/09/27 | 225 | 231 | 221 | 229 | 83,900 |
2016/09/26 | 232 | 237 | 224 | 224 | 224,900 |
2016/09/23 | 226 | 253 | 224 | 224 | 1,110,500 |
2016/09/21 | 215 | 220 | 215 | 219 | 88,400 |
2016/09/20 | 215 | 217 | 210 | 214 | 54,700 |
2016/09/16 | 214 | 215 | 212 | 212 | 38,500 |
2016/09/15 | 210 | 216 | 209 | 213 | 59,500 |
2016/09/14 | 216 | 216 | 210 | 210 | 31,000 |
2016/09/13 | 213 | 216 | 213 | 215 | 38,500 |
2016/09/12 | 213 | 216 | 212 | 213 | 47,600 |
2016/09/09 | 213 | 218 | 212 | 217 | 108,700 |
2016/09/08 | 214 | 216 | 210 | 213 | 63,300 |
2016/09/07 | 210 | 215 | 206 | 215 | 97,500 |
2016/09/06 | 210 | 213 | 209 | 213 | 38,000 |
2016/09/05 | 217 | 219 | 207 | 210 | 119,400 |
2016/09/02 | 224 | 225 | 210 | 215 | 138,700 |
2016/09/01 | 222 | 222 | 219 | 219 | 46,700 |
2016/08/31 | 222 | 222 | 219 | 221 | 55,300 |
2016/08/30 | 222 | 225 | 220 | 221 | 51,100 |
2016/08/29 | 217 | 227 | 217 | 221 | 89,200 |
2016/08/26 | 220 | 220 | 215 | 216 | 52,100 |
2016/08/25 | 215 | 220 | 214 | 217 | 80,600 |
2016/08/24 | 216 | 217 | 214 | 215 | 87,300 |
2016/08/23 | 221 | 230 | 216 | 219 | 270,500 |
2016/08/22 | 220 | 227 | 215 | 222 | 151,800 |
2016/08/19 | 224 | 232 | 218 | 221 | 410,000 |
2016/08/18 | 219 | 231 | 214 | 226 | 502,200 |
2016/08/17 | 221 | 221 | 217 | 218 | 65,600 |
2016/08/16 | 214 | 224 | 214 | 224 | 223,800 |
2016/08/15 | 206 | 228 | 206 | 218 | 743,700 |
2016/08/12 | 206 | 208 | 204 | 206 | 89,000 |
2016/08/10 | 212 | 215 | 205 | 207 | 231,200 |
2016/08/09 | 216 | 231 | 211 | 216 | 1,216,900 |
2016/08/08 | 213 | 216 | 203 | 204 | 217,700 |
2016/08/05 | 229 | 230 | 213 | 213 | 376,800 |
2016/08/04 | 220 | 237 | 212 | 228 | 1,371,300 |
2016/08/03 | 228 | 241 | 217 | 217 | 1,399,300 |
2016/08/02 | 248 | 285 | 227 | 235 | 6,065,200 |
2016/08/01 | 225 | 278 | 217 | 264 | 7,747,000 |
2016/07/29 | 245 | 268 | 221 | 232 | 9,279,500 |
2016/07/28 | 205 | 260 | 200 | 218 | 3,652,400 |
2016/07/27 | 210 | 224 | 201 | 201 | 304,200 |
2016/07/26 | 217 | 228 | 210 | 213 | 456,000 |
2016/07/25 | 215 | 286 | 199 | 227 | 2,631,500 |
2016/07/22 | 186 | 232 | 176 | 223 | 2,163,900 |
2016/07/21 | 170 | 189 | 169 | 182 | 266,900 |
2016/07/20 | 170 | 170 | 165 | 170 | 17,200 |
2016/07/19 | 165 | 168 | 164 | 165 | 10,700 |
2016/07/15 | 164 | 167 | 161 | 164 | 5,800 |
2016/07/14 | 161 | 164 | 161 | 163 | 12,000 |
2016/07/13 | 164 | 167 | 163 | 163 | 12,200 |
2016/07/12 | 162 | 166 | 162 | 166 | 15,700 |
2016/07/11 | 159 | 163 | 159 | 162 | 7,000 |
2016/07/08 | 157 | 159 | 157 | 157 | 7,500 |
2016/07/07 | 160 | 160 | 156 | 160 | 4,200 |
2016/07/06 | 162 | 162 | 155 | 160 | 14,900 |
2016/07/05 | 164 | 164 | 163 | 163 | 3,900 |
2016/07/04 | 168 | 168 | 165 | 166 | 8,500 |
2016/07/01 | 159 | 168 | 157 | 168 | 36,400 |
2016/06/30 | 162 | 162 | 159 | 159 | 11,800 |
2016/06/29 | 156 | 158 | 154 | 158 | 9,300 |
2016/06/28 | 151 | 155 | 150 | 152 | 37,700 |
2016/06/27 | 152 | 155 | 151 | 155 | 14,800 |
2016/06/24 | 162 | 165 | 150 | 152 | 47,800 |
2016/06/23 | 160 | 162 | 160 | 162 | 11,300 |
2016/06/22 | 161 | 163 | 161 | 162 | 11,200 |
2016/06/21 | 164 | 164 | 162 | 162 | 3,900 |
2016/06/20 | 165 | 165 | 161 | 163 | 21,000 |
2016/06/17 | 157 | 162 | 157 | 161 | 26,200 |
2016/06/16 | 164 | 173 | 158 | 158 | 89,400 |
2016/06/15 | 166 | 169 | 166 | 169 | 12,100 |
2016/06/14 | 175 | 175 | 167 | 167 | 51,400 |
2016/06/13 | 178 | 178 | 175 | 175 | 21,700 |
2016/06/10 | 175 | 179 | 175 | 176 | 17,100 |
2016/06/09 | 177 | 178 | 175 | 178 | 15,600 |
2016/06/08 | 179 | 179 | 175 | 176 | 31,600 |
2016/06/07 | 180 | 180 | 179 | 180 | 6,500 |
2016/06/06 | 181 | 181 | 179 | 180 | 8,700 |
2016/06/03 | 180 | 182 | 180 | 181 | 18,700 |
2016/06/02 | 183 | 183 | 178 | 180 | 35,300 |
2016/06/01 | 183 | 184 | 182 | 183 | 22,000 |
2016/05/31 | 185 | 186 | 183 | 185 | 22,400 |
2016/05/30 | 185 | 185 | 184 | 184 | 18,100 |
2016/05/27 | 185 | 185 | 184 | 184 | 14,200 |
2016/05/26 | 183 | 184 | 183 | 184 | 29,000 |
2016/05/25 | 184 | 187 | 184 | 185 | 17,000 |
2016/05/24 | 185 | 185 | 184 | 185 | 1,500 |
2016/05/23 | 184 | 185 | 184 | 185 | 9,400 |
2016/05/20 | 185 | 186 | 184 | 186 | 16,600 |
2016/05/19 | 183 | 185 | 183 | 185 | 5,900 |
2016/05/18 | 184 | 185 | 183 | 184 | 15,100 |
2016/05/17 | 187 | 188 | 182 | 183 | 81,800 |
2016/05/16 | 188 | 189 | 187 | 189 | 5,300 |
2016/05/13 | 187 | 189 | 187 | 188 | 13,100 |
2016/05/12 | 188 | 190 | 188 | 190 | 4,800 |
2016/05/11 | 190 | 190 | 188 | 190 | 28,000 |
2016/05/10 | 190 | 190 | 188 | 190 | 13,200 |
2016/05/09 | 190 | 190 | 188 | 190 | 3,300 |
2016/05/06 | 190 | 190 | 188 | 188 | 7,700 |
2016/05/02 | 186 | 191 | 186 | 189 | 55,800 |
2016/04/28 | 189 | 189 | 186 | 188 | 38,500 |
2016/04/27 | 187 | 188 | 186 | 186 | 13,900 |
2016/04/26 | 187 | 188 | 186 | 187 | 29,300 |
2016/04/25 | 190 | 190 | 188 | 188 | 12,700 |
2016/04/22 | 189 | 189 | 188 | 188 | 21,600 |
2016/04/21 | 189 | 190 | 188 | 190 | 17,800 |
2016/04/20 | 191 | 192 | 187 | 187 | 42,600 |
2016/04/19 | 187 | 188 | 186 | 188 | 24,800 |
2016/04/18 | 190 | 190 | 185 | 187 | 46,200 |
2016/04/15 | 186 | 189 | 186 | 189 | 19,400 |
2016/04/14 | 188 | 190 | 184 | 187 | 191,700 |
2016/04/13 | 196 | 197 | 190 | 193 | 65,400 |
2016/04/12 | 193 | 193 | 188 | 188 | 17,500 |
2016/04/11 | 192 | 193 | 191 | 193 | 1,600 |
2016/04/08 | 190 | 192 | 187 | 192 | 17,900 |
2016/04/07 | 191 | 193 | 189 | 190 | 14,200 |
2016/04/06 | 189 | 189 | 187 | 189 | 14,400 |
2016/04/05 | 190 | 190 | 187 | 188 | 10,500 |
2016/04/04 | 189 | 191 | 187 | 189 | 16,300 |
2016/04/01 | 197 | 197 | 189 | 189 | 25,300 |
2016/03/31 | 197 | 197 | 194 | 197 | 9,700 |
2016/03/30 | 203 | 203 | 194 | 194 | 36,100 |
2016/03/29 | 192 | 204 | 192 | 199 | 121,400 |
2016/03/28 | 191 | 198 | 187 | 189 | 58,400 |
2016/03/25 | 189 | 190 | 186 | 186 | 25,700 |
2016/03/24 | 190 | 191 | 188 | 188 | 7,600 |
2016/03/23 | 188 | 190 | 186 | 190 | 9,400 |
2016/03/22 | 192 | 192 | 186 | 186 | 21,900 |
2016/03/18 | 186 | 187 | 185 | 186 | 7,600 |
2016/03/17 | 184 | 190 | 184 | 185 | 15,100 |
2016/03/16 | 184 | 186 | 183 | 183 | 21,600 |
2016/03/15 | 185 | 187 | 184 | 185 | 18,800 |
2016/03/14 | 185 | 187 | 184 | 187 | 21,000 |
2016/03/11 | 185 | 188 | 185 | 186 | 7,000 |
2016/03/10 | 188 | 188 | 183 | 186 | 16,200 |
2016/03/09 | 187 | 187 | 184 | 185 | 19,900 |
2016/03/08 | 191 | 191 | 188 | 189 | 15,000 |
2016/03/07 | 191 | 191 | 188 | 191 | 16,600 |
2016/03/04 | 190 | 191 | 189 | 190 | 6,500 |
2016/03/03 | 190 | 190 | 188 | 189 | 1,900 |
2016/03/02 | 190 | 192 | 188 | 190 | 16,200 |
2016/03/01 | 189 | 189 | 185 | 188 | 15,900 |
2016/02/29 | 191 | 191 | 188 | 188 | 14,200 |
2016/02/26 | 184 | 191 | 184 | 185 | 27,900 |
2016/02/25 | 182 | 191 | 182 | 184 | 49,100 |
2016/02/24 | 183 | 190 | 182 | 186 | 206,100 |
2016/02/23 | 197 | 199 | 196 | 198 | 14,800 |
2016/02/22 | 203 | 203 | 195 | 197 | 53,700 |
2016/02/19 | 196 | 199 | 196 | 198 | 14,800 |
2016/02/18 | 199 | 200 | 198 | 200 | 17,700 |
2016/02/17 | 193 | 196 | 193 | 196 | 9,000 |
2016/02/16 | 189 | 195 | 187 | 191 | 31,600 |
2016/02/15 | 185 | 195 | 185 | 187 | 43,500 |
2016/02/12 | 195 | 195 | 181 | 181 | 73,900 |
2016/02/10 | 201 | 209 | 200 | 201 | 32,300 |
2016/02/09 | 208 | 210 | 195 | 207 | 58,700 |
2016/02/08 | 210 | 214 | 209 | 209 | 24,100 |
2016/02/05 | 213 | 215 | 212 | 212 | 17,800 |
2016/02/04 | 216 | 220 | 214 | 215 | 22,100 |
2016/02/03 | 215 | 216 | 213 | 215 | 20,200 |
2016/02/02 | 219 | 221 | 216 | 219 | 17,700 |
2016/02/01 | 219 | 222 | 217 | 218 | 25,000 |
2016/01/29 | 222 | 222 | 212 | 218 | 66,900 |
2016/01/28 | 215 | 243 | 212 | 217 | 954,400 |
2016/01/27 | 204 | 215 | 204 | 210 | 36,600 |
2016/01/26 | 200 | 206 | 200 | 204 | 30,000 |
2016/01/25 | 207 | 208 | 203 | 208 | 27,300 |
2016/01/22 | 199 | 207 | 199 | 207 | 40,500 |
2016/01/21 | 201 | 210 | 197 | 197 | 51,300 |
2016/01/20 | 216 | 216 | 201 | 201 | 48,800 |
2016/01/19 | 214 | 216 | 205 | 211 | 34,900 |
2016/01/18 | 209 | 215 | 203 | 214 | 36,900 |
2016/01/15 | 217 | 219 | 216 | 216 | 23,900 |
2016/01/14 | 223 | 223 | 211 | 216 | 59,200 |
2016/01/13 | 223 | 233 | 223 | 229 | 35,500 |
2016/01/12 | 228 | 230 | 218 | 218 | 66,000 |
2016/01/08 | 226 | 232 | 224 | 228 | 40,800 |
2016/01/07 | 230 | 235 | 228 | 230 | 47,900 |
2016/01/06 | 235 | 237 | 232 | 233 | 22,400 |
2016/01/05 | 229 | 237 | 229 | 237 | 8,000 |
2016/01/04 | 230 | 232 | 228 | 228 | 18,500 |