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 |
---|---|---|---|---|---|
2017/12/29 | 320 | 326 | 320 | 326 | 130,700 |
2017/12/28 | 316 | 322 | 315 | 321 | 120,600 |
2017/12/27 | 307 | 318 | 306 | 314 | 118,400 |
2017/12/26 | 307 | 312 | 303 | 305 | 127,700 |
2017/12/25 | 315 | 316 | 306 | 311 | 76,900 |
2017/12/22 | 302 | 312 | 302 | 312 | 112,400 |
2017/12/21 | 302 | 308 | 298 | 305 | 215,400 |
2017/12/20 | 307 | 307 | 301 | 304 | 128,200 |
2017/12/19 | 311 | 312 | 305 | 308 | 69,100 |
2017/12/18 | 308 | 314 | 307 | 309 | 102,200 |
2017/12/15 | 312 | 315 | 307 | 308 | 106,400 |
2017/12/14 | 314 | 317 | 313 | 313 | 31,800 |
2017/12/13 | 321 | 321 | 312 | 317 | 93,400 |
2017/12/12 | 321 | 326 | 317 | 317 | 99,300 |
2017/12/11 | 320 | 324 | 318 | 321 | 89,400 |
2017/12/08 | 323 | 324 | 316 | 318 | 152,300 |
2017/12/07 | 308 | 322 | 308 | 322 | 206,000 |
2017/12/06 | 310 | 317 | 306 | 309 | 123,600 |
2017/12/05 | 309 | 315 | 302 | 311 | 210,100 |
2017/12/04 | 326 | 327 | 315 | 316 | 248,500 |
2017/12/01 | 331 | 332 | 323 | 327 | 154,600 |
2017/11/30 | 335 | 335 | 323 | 331 | 346,100 |
2017/11/29 | 335 | 337 | 320 | 322 | 533,600 |
2017/11/28 | 340 | 354 | 331 | 336 | 800,500 |
2017/11/27 | 336 | 345 | 331 | 335 | 317,500 |
2017/11/24 | 330 | 333 | 327 | 330 | 137,800 |
2017/11/22 | 333 | 337 | 328 | 330 | 214,300 |
2017/11/21 | 330 | 345 | 325 | 330 | 593,400 |
2017/11/20 | 332 | 332 | 323 | 327 | 236,600 |
2017/11/17 | 343 | 351 | 326 | 327 | 809,000 |
2017/11/16 | 328 | 344 | 322 | 344 | 584,900 |
2017/11/15 | 329 | 343 | 323 | 331 | 770,600 |
2017/11/14 | 330 | 338 | 324 | 326 | 561,100 |
2017/11/13 | 312 | 346 | 309 | 335 | 1,776,200 |
2017/11/10 | 304 | 312 | 303 | 310 | 174,100 |
2017/11/09 | 309 | 311 | 303 | 308 | 154,000 |
2017/11/08 | 304 | 306 | 299 | 306 | 98,100 |
2017/11/07 | 299 | 304 | 297 | 304 | 127,500 |
2017/11/06 | 312 | 312 | 299 | 299 | 256,200 |
2017/11/02 | 311 | 323 | 307 | 313 | 757,800 |
2017/11/01 | 300 | 316 | 298 | 311 | 420,900 |
2017/10/31 | 300 | 302 | 296 | 300 | 105,600 |
2017/10/30 | 301 | 303 | 299 | 301 | 128,100 |
2017/10/27 | 302 | 304 | 298 | 299 | 77,200 |
2017/10/26 | 296 | 305 | 295 | 300 | 257,000 |
2017/10/25 | 304 | 308 | 294 | 296 | 309,300 |
2017/10/24 | 292 | 305 | 290 | 300 | 393,400 |
2017/10/23 | 293 | 306 | 286 | 293 | 416,900 |
2017/10/20 | 281 | 291 | 281 | 287 | 164,800 |
2017/10/19 | 288 | 288 | 282 | 287 | 187,700 |
2017/10/18 | 291 | 292 | 288 | 291 | 125,900 |
2017/10/17 | 300 | 300 | 289 | 294 | 246,500 |
2017/10/16 | 297 | 299 | 289 | 299 | 197,800 |
2017/10/13 | 307 | 309 | 291 | 296 | 1,083,600 |
2017/10/12 | 321 | 359 | 303 | 309 | 11,892,100 |
2017/10/11 | 286 | 289 | 283 | 289 | 50,000 |
2017/10/10 | 282 | 286 | 281 | 286 | 79,000 |
2017/10/06 | 282 | 283 | 279 | 283 | 26,300 |
2017/10/05 | 279 | 285 | 275 | 284 | 59,000 |
2017/10/04 | 286 | 286 | 278 | 279 | 75,100 |
2017/10/03 | 277 | 285 | 277 | 284 | 64,000 |
2017/10/02 | 273 | 279 | 273 | 279 | 69,000 |
2017/09/29 | 274 | 274 | 271 | 272 | 47,800 |
2017/09/28 | 272 | 275 | 267 | 270 | 86,500 |
2017/09/27 | 260 | 270 | 259 | 270 | 56,900 |
2017/09/26 | 258 | 259 | 257 | 258 | 5,700 |
2017/09/25 | 261 | 262 | 258 | 260 | 30,000 |
2017/09/22 | 264 | 264 | 260 | 262 | 23,500 |
2017/09/21 | 263 | 268 | 261 | 264 | 30,600 |
2017/09/20 | 264 | 264 | 261 | 263 | 30,100 |
2017/09/19 | 258 | 264 | 256 | 262 | 71,100 |
2017/09/15 | 258 | 261 | 255 | 260 | 31,400 |
2017/09/14 | 263 | 263 | 257 | 258 | 22,700 |
2017/09/13 | 261 | 263 | 261 | 263 | 24,700 |
2017/09/12 | 263 | 263 | 258 | 263 | 21,200 |
2017/09/11 | 254 | 260 | 253 | 260 | 27,900 |
2017/09/08 | 255 | 255 | 251 | 251 | 36,300 |
2017/09/07 | 258 | 260 | 254 | 256 | 13,900 |
2017/09/06 | 252 | 260 | 250 | 260 | 75,000 |
2017/09/05 | 268 | 268 | 255 | 255 | 95,700 |
2017/09/04 | 277 | 277 | 267 | 268 | 66,600 |
2017/09/01 | 278 | 280 | 273 | 277 | 71,200 |
2017/08/31 | 271 | 278 | 270 | 278 | 99,600 |
2017/08/30 | 269 | 269 | 262 | 267 | 33,300 |
2017/08/29 | 265 | 267 | 261 | 266 | 42,800 |
2017/08/28 | 269 | 271 | 266 | 270 | 60,100 |
2017/08/25 | 261 | 267 | 259 | 265 | 48,100 |
2017/08/24 | 253 | 264 | 253 | 259 | 67,800 |
2017/08/23 | 256 | 258 | 252 | 253 | 101,500 |
2017/08/22 | 258 | 260 | 256 | 256 | 60,900 |
2017/08/21 | 262 | 262 | 258 | 259 | 26,400 |
2017/08/18 | 258 | 261 | 255 | 261 | 75,100 |
2017/08/17 | 264 | 264 | 259 | 261 | 60,100 |
2017/08/16 | 264 | 268 | 260 | 263 | 55,800 |
2017/08/15 | 260 | 266 | 258 | 264 | 30,400 |
2017/08/14 | 263 | 263 | 258 | 261 | 41,500 |
2017/08/10 | 267 | 270 | 261 | 268 | 45,300 |
2017/08/09 | 276 | 277 | 267 | 270 | 61,400 |
2017/08/08 | 282 | 282 | 278 | 278 | 7,000 |
2017/08/07 | 281 | 282 | 279 | 280 | 36,100 |
2017/08/04 | 277 | 279 | 276 | 279 | 32,300 |
2017/08/03 | 281 | 281 | 276 | 279 | 20,300 |
2017/08/02 | 281 | 286 | 280 | 282 | 33,800 |
2017/08/01 | 280 | 285 | 275 | 276 | 103,500 |
2017/07/31 | 288 | 290 | 279 | 282 | 147,600 |
2017/07/28 | 292 | 297 | 284 | 292 | 69,300 |
2017/07/27 | 297 | 298 | 292 | 292 | 45,100 |
2017/07/26 | 296 | 299 | 296 | 297 | 61,700 |
2017/07/25 | 298 | 301 | 297 | 297 | 36,600 |
2017/07/24 | 295 | 300 | 292 | 300 | 83,800 |
2017/07/21 | 287 | 299 | 287 | 295 | 108,300 |
2017/07/20 | 284 | 294 | 281 | 288 | 118,100 |
2017/07/19 | 280 | 285 | 280 | 285 | 118,600 |
2017/07/18 | 294 | 295 | 281 | 281 | 294,500 |
2017/07/14 | 298 | 305 | 295 | 297 | 118,900 |
2017/07/13 | 310 | 313 | 295 | 304 | 347,300 |
2017/07/12 | 323 | 324 | 285 | 300 | 805,900 |
2017/07/11 | 305 | 308 | 299 | 302 | 224,400 |
2017/07/10 | 299 | 305 | 299 | 301 | 148,500 |
2017/07/07 | 290 | 305 | 288 | 300 | 410,400 |
2017/07/06 | 292 | 293 | 284 | 290 | 192,700 |
2017/07/05 | 285 | 292 | 283 | 288 | 116,000 |
2017/07/04 | 292 | 294 | 280 | 283 | 252,100 |
2017/07/03 | 282 | 293 | 282 | 291 | 118,800 |
2017/06/30 | 277 | 284 | 261 | 280 | 259,600 |
2017/06/29 | 286 | 292 | 284 | 285 | 177,500 |
2017/06/28 | 279 | 295 | 278 | 286 | 237,100 |
2017/06/27 | 281 | 298 | 277 | 287 | 510,500 |
2017/06/26 | 277 | 284 | 270 | 282 | 393,500 |
2017/06/23 | 262 | 310 | 258 | 279 | 2,931,300 |
2017/06/22 | 265 | 266 | 257 | 261 | 119,100 |
2017/06/21 | 253 | 279 | 251 | 265 | 539,000 |
2017/06/20 | 256 | 256 | 251 | 253 | 61,600 |
2017/06/19 | 250 | 254 | 250 | 254 | 40,900 |
2017/06/16 | 251 | 252 | 248 | 249 | 45,100 |
2017/06/15 | 256 | 256 | 248 | 250 | 71,100 |
2017/06/14 | 254 | 257 | 253 | 256 | 36,700 |
2017/06/13 | 257 | 257 | 252 | 254 | 66,600 |
2017/06/12 | 253 | 257 | 253 | 256 | 68,300 |
2017/06/09 | 251 | 252 | 248 | 252 | 16,800 |
2017/06/08 | 249 | 252 | 249 | 250 | 49,100 |
2017/06/07 | 248 | 252 | 247 | 249 | 27,800 |
2017/06/06 | 250 | 253 | 247 | 248 | 68,600 |
2017/06/05 | 248 | 250 | 247 | 250 | 43,100 |
2017/06/02 | 248 | 249 | 246 | 246 | 93,200 |
2017/06/01 | 247 | 250 | 247 | 250 | 59,300 |
2017/05/31 | 247 | 250 | 247 | 249 | 40,700 |
2017/05/30 | 249 | 253 | 246 | 247 | 110,800 |
2017/05/29 | 250 | 252 | 248 | 252 | 87,600 |
2017/05/26 | 258 | 258 | 254 | 254 | 38,700 |
2017/05/25 | 257 | 257 | 254 | 257 | 28,600 |
2017/05/24 | 256 | 259 | 251 | 257 | 85,800 |
2017/05/23 | 249 | 260 | 249 | 257 | 74,500 |
2017/05/22 | 252 | 252 | 247 | 251 | 48,600 |
2017/05/19 | 247 | 250 | 244 | 247 | 41,500 |
2017/05/18 | 243 | 250 | 243 | 249 | 30,500 |
2017/05/17 | 252 | 252 | 248 | 248 | 29,800 |
2017/05/16 | 255 | 255 | 252 | 252 | 16,800 |
2017/05/15 | 255 | 257 | 251 | 253 | 33,900 |
2017/05/12 | 256 | 258 | 254 | 256 | 30,200 |
2017/05/11 | 256 | 257 | 253 | 256 | 45,500 |
2017/05/10 | 255 | 257 | 254 | 255 | 27,200 |
2017/05/09 | 253 | 258 | 253 | 254 | 40,300 |
2017/05/08 | 251 | 254 | 249 | 254 | 25,500 |
2017/05/02 | 247 | 250 | 246 | 250 | 24,800 |
2017/05/01 | 253 | 253 | 248 | 248 | 29,500 |
2017/04/28 | 254 | 255 | 251 | 252 | 43,200 |
2017/04/27 | 256 | 256 | 251 | 251 | 28,900 |
2017/04/26 | 254 | 256 | 252 | 255 | 41,400 |
2017/04/25 | 246 | 251 | 245 | 250 | 66,300 |
2017/04/24 | 248 | 250 | 245 | 246 | 42,200 |
2017/04/21 | 254 | 257 | 246 | 246 | 84,800 |
2017/04/20 | 254 | 254 | 246 | 246 | 57,700 |
2017/04/19 | 247 | 254 | 246 | 250 | 63,300 |
2017/04/18 | 248 | 253 | 242 | 247 | 74,100 |
2017/04/17 | 243 | 247 | 241 | 245 | 38,600 |
2017/04/14 | 245 | 249 | 242 | 244 | 47,100 |
2017/04/13 | 235 | 249 | 234 | 246 | 100,300 |
2017/04/12 | 255 | 258 | 240 | 241 | 128,100 |
2017/04/11 | 258 | 262 | 254 | 256 | 83,500 |
2017/04/10 | 253 | 262 | 248 | 259 | 174,800 |
2017/04/07 | 245 | 249 | 242 | 246 | 101,500 |
2017/04/06 | 255 | 256 | 245 | 248 | 90,300 |
2017/04/05 | 262 | 262 | 251 | 260 | 87,400 |
2017/04/04 | 259 | 300 | 253 | 255 | 735,100 |
2017/04/03 | 268 | 272 | 264 | 264 | 30,300 |
2017/03/31 | 267 | 272 | 267 | 272 | 26,300 |
2017/03/30 | 275 | 275 | 267 | 267 | 31,700 |
2017/03/29 | 273 | 274 | 269 | 272 | 38,900 |
2017/03/28 | 273 | 273 | 269 | 270 | 24,100 |
2017/03/27 | 274 | 274 | 267 | 269 | 68,600 |
2017/03/24 | 275 | 277 | 274 | 274 | 58,900 |
2017/03/23 | 276 | 281 | 276 | 277 | 48,700 |
2017/03/22 | 279 | 281 | 276 | 276 | 78,200 |
2017/03/21 | 280 | 285 | 278 | 285 | 31,300 |
2017/03/17 | 281 | 289 | 279 | 282 | 179,200 |
2017/03/16 | 275 | 284 | 272 | 279 | 102,800 |
2017/03/15 | 288 | 289 | 275 | 279 | 152,700 |
2017/03/14 | 289 | 295 | 288 | 290 | 83,400 |
2017/03/13 | 286 | 294 | 286 | 288 | 94,000 |
2017/03/10 | 291 | 294 | 289 | 293 | 84,600 |
2017/03/09 | 293 | 299 | 288 | 291 | 134,900 |
2017/03/08 | 305 | 307 | 292 | 293 | 367,600 |
2017/03/07 | 317 | 320 | 310 | 310 | 201,800 |
2017/03/06 | 321 | 322 | 315 | 319 | 145,800 |
2017/03/03 | 320 | 325 | 317 | 322 | 172,100 |
2017/03/02 | 331 | 335 | 322 | 326 | 256,800 |
2017/03/01 | 326 | 340 | 320 | 328 | 731,400 |
2017/02/28 | 318 | 334 | 313 | 327 | 778,700 |
2017/02/27 | 320 | 321 | 312 | 316 | 413,900 |
2017/02/24 | 317 | 329 | 315 | 321 | 1,727,600 |
2017/02/23 | 295 | 365 | 295 | 329 | 14,361,300 |
2017/02/22 | 286 | 291 | 285 | 287 | 102,000 |
2017/02/21 | 287 | 288 | 283 | 287 | 53,500 |
2017/02/20 | 282 | 288 | 282 | 286 | 81,300 |
2017/02/17 | 280 | 282 | 276 | 278 | 47,800 |
2017/02/16 | 280 | 292 | 276 | 281 | 180,500 |
2017/02/15 | 278 | 281 | 278 | 280 | 21,200 |
2017/02/14 | 281 | 283 | 277 | 277 | 36,100 |
2017/02/13 | 284 | 284 | 279 | 280 | 26,000 |
2017/02/10 | 279 | 282 | 274 | 281 | 62,000 |
2017/02/09 | 273 | 285 | 273 | 279 | 74,500 |
2017/02/08 | 272 | 276 | 272 | 276 | 30,100 |
2017/02/07 | 276 | 276 | 272 | 272 | 26,600 |
2017/02/06 | 273 | 277 | 270 | 276 | 54,100 |
2017/02/03 | 272 | 276 | 272 | 272 | 57,000 |
2017/02/02 | 277 | 278 | 274 | 274 | 50,700 |
2017/02/01 | 274 | 277 | 272 | 274 | 69,500 |
2017/01/31 | 281 | 286 | 274 | 278 | 99,500 |
2017/01/30 | 285 | 289 | 284 | 284 | 53,500 |
2017/01/27 | 287 | 288 | 280 | 286 | 82,900 |
2017/01/26 | 287 | 288 | 282 | 286 | 95,700 |
2017/01/25 | 290 | 294 | 282 | 285 | 231,500 |
2017/01/24 | 280 | 288 | 277 | 288 | 82,900 |
2017/01/23 | 278 | 286 | 275 | 282 | 97,800 |
2017/01/20 | 273 | 282 | 268 | 282 | 139,900 |
2017/01/19 | 274 | 302 | 272 | 274 | 1,576,300 |
2017/01/18 | 262 | 268 | 261 | 266 | 78,800 |
2017/01/17 | 270 | 271 | 264 | 265 | 111,600 |
2017/01/16 | 270 | 277 | 269 | 271 | 160,200 |
2017/01/13 | 282 | 284 | 279 | 280 | 67,100 |
2017/01/12 | 287 | 289 | 280 | 284 | 113,000 |
2017/01/11 | 296 | 296 | 289 | 289 | 105,600 |
2017/01/10 | 294 | 297 | 291 | 291 | 108,400 |
2017/01/06 | 285 | 303 | 285 | 293 | 351,200 |
2017/01/05 | 284 | 292 | 279 | 288 | 162,800 |
2017/01/04 | 278 | 280 | 275 | 279 | 82,300 |