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 |
---|---|---|---|---|---|
2020/12/30 | 297 | 308 | 291 | 299 | 202,600 |
2020/12/29 | 282 | 315 | 282 | 296 | 931,900 |
2020/12/28 | 270 | 314 | 269 | 285 | 902,700 |
2020/12/25 | 264 | 267 | 258 | 266 | 33,600 |
2020/12/24 | 259 | 265 | 258 | 263 | 34,000 |
2020/12/23 | 260 | 260 | 252 | 258 | 40,400 |
2020/12/22 | 266 | 267 | 258 | 258 | 81,700 |
2020/12/21 | 269 | 270 | 264 | 265 | 60,400 |
2020/12/18 | 269 | 270 | 263 | 265 | 40,100 |
2020/12/17 | 279 | 279 | 268 | 269 | 138,900 |
2020/12/16 | 281 | 281 | 272 | 278 | 33,200 |
2020/12/15 | 277 | 278 | 272 | 276 | 25,600 |
2020/12/14 | 277 | 279 | 271 | 277 | 53,900 |
2020/12/11 | 265 | 269 | 264 | 269 | 30,200 |
2020/12/10 | 267 | 269 | 263 | 263 | 31,500 |
2020/12/09 | 276 | 276 | 267 | 269 | 30,200 |
2020/12/08 | 266 | 284 | 266 | 272 | 181,600 |
2020/12/07 | 266 | 269 | 260 | 265 | 56,400 |
2020/12/04 | 269 | 269 | 264 | 266 | 32,800 |
2020/12/03 | 272 | 272 | 267 | 269 | 28,900 |
2020/12/02 | 272 | 276 | 271 | 272 | 21,100 |
2020/12/01 | 272 | 277 | 272 | 274 | 27,400 |
2020/11/30 | 284 | 285 | 271 | 271 | 82,900 |
2020/11/27 | 287 | 287 | 282 | 284 | 34,400 |
2020/11/26 | 285 | 291 | 282 | 288 | 23,200 |
2020/11/25 | 291 | 291 | 282 | 283 | 55,200 |
2020/11/24 | 293 | 296 | 288 | 290 | 24,200 |
2020/11/20 | 292 | 297 | 285 | 290 | 54,600 |
2020/11/19 | 290 | 298 | 288 | 293 | 115,100 |
2020/11/18 | 284 | 288 | 282 | 287 | 50,100 |
2020/11/17 | 289 | 290 | 282 | 285 | 66,800 |
2020/11/16 | 276 | 288 | 276 | 288 | 128,300 |
2020/11/13 | 279 | 281 | 273 | 275 | 42,800 |
2020/11/12 | 281 | 283 | 277 | 283 | 24,300 |
2020/11/11 | 275 | 283 | 272 | 281 | 42,500 |
2020/11/10 | 273 | 276 | 269 | 275 | 32,500 |
2020/11/09 | 272 | 275 | 270 | 271 | 25,800 |
2020/11/06 | 273 | 277 | 266 | 272 | 63,400 |
2020/11/05 | 278 | 278 | 270 | 273 | 55,600 |
2020/11/04 | 277 | 278 | 274 | 276 | 55,000 |
2020/11/02 | 263 | 275 | 263 | 274 | 68,200 |
2020/10/30 | 282 | 282 | 260 | 265 | 138,000 |
2020/10/29 | 285 | 291 | 276 | 282 | 83,400 |
2020/10/28 | 287 | 297 | 286 | 288 | 94,900 |
2020/10/27 | 283 | 287 | 275 | 287 | 89,500 |
2020/10/26 | 294 | 294 | 285 | 287 | 41,400 |
2020/10/23 | 298 | 305 | 281 | 288 | 104,600 |
2020/10/22 | 299 | 306 | 298 | 298 | 73,600 |
2020/10/21 | 302 | 312 | 298 | 302 | 226,800 |
2020/10/20 | 292 | 298 | 288 | 298 | 90,000 |
2020/10/19 | 299 | 301 | 291 | 293 | 137,600 |
2020/10/16 | 304 | 317 | 300 | 301 | 392,100 |
2020/10/15 | 308 | 314 | 300 | 308 | 659,000 |
2020/10/14 | 339 | 353 | 307 | 312 | 4,584,300 |
2020/10/13 | 295 | 297 | 273 | 275 | 393,200 |
2020/10/12 | 296 | 304 | 285 | 294 | 230,300 |
2020/10/09 | 279 | 290 | 277 | 290 | 131,500 |
2020/10/08 | 293 | 293 | 273 | 281 | 169,400 |
2020/10/07 | 285 | 296 | 282 | 293 | 286,700 |
2020/10/06 | 269 | 287 | 269 | 287 | 246,600 |
2020/10/05 | 259 | 269 | 253 | 269 | 199,700 |
2020/10/02 | 253 | 259 | 253 | 257 | 140,900 |
2020/09/30 | 259 | 259 | 249 | 252 | 84,400 |
2020/09/29 | 255 | 260 | 248 | 258 | 78,100 |
2020/09/28 | 253 | 257 | 250 | 253 | 75,200 |
2020/09/25 | 243 | 249 | 243 | 247 | 10,000 |
2020/09/24 | 250 | 251 | 241 | 245 | 54,100 |
2020/09/23 | 254 | 254 | 248 | 250 | 40,900 |
2020/09/18 | 254 | 256 | 248 | 254 | 37,800 |
2020/09/17 | 255 | 258 | 246 | 253 | 68,600 |
2020/09/16 | 254 | 262 | 252 | 257 | 82,000 |
2020/09/15 | 247 | 259 | 247 | 255 | 73,200 |
2020/09/14 | 248 | 250 | 246 | 250 | 25,100 |
2020/09/11 | 242 | 248 | 242 | 247 | 24,500 |
2020/09/10 | 247 | 250 | 245 | 247 | 36,800 |
2020/09/09 | 242 | 246 | 240 | 245 | 35,400 |
2020/09/08 | 248 | 248 | 240 | 244 | 39,900 |
2020/09/07 | 236 | 254 | 234 | 245 | 123,100 |
2020/09/04 | 235 | 243 | 235 | 241 | 35,900 |
2020/09/03 | 239 | 244 | 238 | 243 | 20,100 |
2020/09/02 | 240 | 244 | 238 | 239 | 35,000 |
2020/09/01 | 235 | 245 | 235 | 241 | 41,700 |
2020/08/31 | 236 | 237 | 230 | 235 | 20,900 |
2020/08/28 | 238 | 243 | 224 | 230 | 101,800 |
2020/08/27 | 232 | 234 | 227 | 234 | 46,400 |
2020/08/26 | 230 | 233 | 229 | 232 | 21,500 |
2020/08/25 | 232 | 232 | 228 | 232 | 40,400 |
2020/08/24 | 230 | 233 | 230 | 232 | 28,100 |
2020/08/21 | 229 | 231 | 226 | 229 | 52,300 |
2020/08/20 | 236 | 242 | 225 | 225 | 154,900 |
2020/08/19 | 226 | 233 | 226 | 233 | 54,300 |
2020/08/18 | 223 | 233 | 221 | 226 | 129,500 |
2020/08/17 | 221 | 224 | 218 | 222 | 48,300 |
2020/08/14 | 224 | 228 | 219 | 223 | 76,900 |
2020/08/13 | 221 | 228 | 220 | 225 | 91,900 |
2020/08/12 | 215 | 227 | 214 | 225 | 91,500 |
2020/08/11 | 217 | 222 | 213 | 215 | 83,200 |
2020/08/07 | 216 | 219 | 215 | 217 | 52,300 |
2020/08/06 | 221 | 221 | 216 | 216 | 84,800 |
2020/08/05 | 213 | 219 | 211 | 216 | 82,300 |
2020/08/04 | 214 | 220 | 212 | 215 | 143,900 |
2020/08/03 | 216 | 224 | 212 | 216 | 409,700 |
2020/07/31 | 237 | 237 | 203 | 214 | 675,200 |
2020/07/30 | 250 | 266 | 220 | 233 | 1,281,700 |
2020/07/29 | 263 | 272 | 235 | 255 | 697,300 |
2020/07/28 | 253 | 278 | 252 | 265 | 682,700 |
2020/07/27 | 246 | 262 | 241 | 255 | 418,900 |
2020/07/22 | 247 | 252 | 235 | 243 | 475,800 |
2020/07/21 | 259 | 262 | 247 | 250 | 530,000 |
2020/07/20 | 262 | 270 | 255 | 266 | 706,400 |
2020/07/17 | 270 | 290 | 262 | 270 | 2,194,700 |
2020/07/16 | 266 | 276 | 250 | 276 | 2,069,400 |
2020/07/15 | 241 | 306 | 236 | 277 | 11,940,100 |
2020/07/14 | 236 | 236 | 236 | 236 | 82,300 |
2020/07/13 | 185 | 186 | 182 | 186 | 30,000 |
2020/07/10 | 181 | 183 | 181 | 183 | 2,000 |
2020/07/09 | 184 | 185 | 182 | 182 | 7,000 |
2020/07/08 | 181 | 184 | 181 | 184 | 2,800 |
2020/07/07 | 186 | 186 | 181 | 181 | 6,700 |
2020/07/06 | 185 | 185 | 184 | 184 | 1,900 |
2020/07/03 | 182 | 184 | 182 | 182 | 2,100 |
2020/07/02 | 187 | 187 | 182 | 182 | 7,300 |
2020/07/01 | 188 | 188 | 183 | 183 | 4,600 |
2020/06/30 | 188 | 188 | 183 | 183 | 10,400 |
2020/06/29 | 185 | 187 | 183 | 183 | 5,000 |
2020/06/26 | 192 | 192 | 187 | 187 | 13,300 |
2020/06/25 | 190 | 191 | 185 | 190 | 10,100 |
2020/06/24 | 192 | 192 | 189 | 189 | 6,300 |
2020/06/23 | 190 | 192 | 189 | 192 | 2,600 |
2020/06/22 | 191 | 191 | 188 | 191 | 8,800 |
2020/06/19 | 186 | 190 | 186 | 190 | 6,800 |
2020/06/18 | 187 | 187 | 184 | 187 | 3,000 |
2020/06/17 | 182 | 188 | 181 | 185 | 7,900 |
2020/06/16 | 178 | 185 | 178 | 181 | 15,500 |
2020/06/15 | 179 | 180 | 177 | 177 | 13,000 |
2020/06/12 | 178 | 182 | 177 | 180 | 17,600 |
2020/06/11 | 191 | 191 | 187 | 188 | 13,500 |
2020/06/10 | 195 | 195 | 190 | 194 | 8,900 |
2020/06/09 | 195 | 195 | 192 | 194 | 9,500 |
2020/06/08 | 193 | 195 | 190 | 193 | 14,300 |
2020/06/05 | 194 | 194 | 189 | 190 | 10,900 |
2020/06/04 | 197 | 197 | 192 | 193 | 9,400 |
2020/06/03 | 196 | 197 | 193 | 195 | 8,200 |
2020/06/02 | 194 | 196 | 194 | 195 | 2,600 |
2020/06/01 | 198 | 198 | 193 | 193 | 3,500 |
2020/05/29 | 198 | 198 | 193 | 193 | 18,400 |
2020/05/28 | 197 | 197 | 193 | 194 | 28,500 |
2020/05/27 | 187 | 192 | 185 | 192 | 21,200 |
2020/05/26 | 183 | 190 | 183 | 185 | 32,900 |
2020/05/25 | 182 | 185 | 181 | 184 | 22,100 |
2020/05/22 | 182 | 184 | 182 | 182 | 1,100 |
2020/05/21 | 183 | 184 | 182 | 182 | 2,600 |
2020/05/20 | 185 | 185 | 182 | 183 | 17,900 |
2020/05/19 | 185 | 185 | 182 | 185 | 12,100 |
2020/05/18 | 184 | 186 | 182 | 182 | 3,500 |
2020/05/15 | 185 | 186 | 182 | 184 | 11,000 |
2020/05/14 | 185 | 186 | 181 | 181 | 9,000 |
2020/05/13 | 186 | 186 | 183 | 185 | 12,100 |
2020/05/12 | 187 | 188 | 184 | 186 | 8,200 |
2020/05/11 | 182 | 187 | 180 | 187 | 15,800 |
2020/05/08 | 185 | 187 | 180 | 182 | 14,100 |
2020/05/07 | 184 | 187 | 181 | 185 | 14,000 |
2020/05/01 | 188 | 203 | 179 | 184 | 201,400 |
2020/04/30 | 182 | 183 | 179 | 183 | 22,400 |
2020/04/28 | 179 | 179 | 175 | 178 | 25,100 |
2020/04/27 | 171 | 176 | 170 | 176 | 14,900 |
2020/04/24 | 171 | 173 | 170 | 171 | 18,400 |
2020/04/23 | 171 | 175 | 171 | 175 | 11,900 |
2020/04/22 | 166 | 172 | 166 | 170 | 12,500 |
2020/04/21 | 174 | 174 | 166 | 169 | 11,700 |
2020/04/20 | 175 | 175 | 169 | 174 | 23,400 |
2020/04/17 | 165 | 170 | 165 | 170 | 16,600 |
2020/04/16 | 160 | 170 | 158 | 166 | 21,200 |
2020/04/15 | 166 | 166 | 161 | 161 | 25,600 |
2020/04/14 | 163 | 174 | 162 | 166 | 112,600 |
2020/04/13 | 157 | 159 | 155 | 158 | 16,900 |
2020/04/10 | 156 | 159 | 155 | 156 | 9,600 |
2020/04/09 | 155 | 159 | 154 | 156 | 23,900 |
2020/04/08 | 160 | 163 | 153 | 157 | 38,500 |
2020/04/07 | 157 | 164 | 155 | 160 | 21,500 |
2020/04/06 | 157 | 160 | 154 | 158 | 49,900 |
2020/04/03 | 164 | 164 | 157 | 159 | 14,500 |
2020/04/02 | 158 | 164 | 157 | 161 | 16,900 |
2020/04/01 | 158 | 168 | 157 | 158 | 33,700 |
2020/03/31 | 167 | 168 | 160 | 161 | 57,600 |
2020/03/30 | 177 | 177 | 167 | 169 | 92,100 |
2020/03/27 | 184 | 184 | 175 | 182 | 64,400 |
2020/03/26 | 175 | 188 | 171 | 181 | 224,500 |
2020/03/25 | 182 | 200 | 170 | 194 | 682,500 |
2020/03/24 | 148 | 155 | 148 | 152 | 22,400 |
2020/03/23 | 149 | 150 | 143 | 148 | 21,600 |
2020/03/19 | 138 | 140 | 138 | 140 | 3,600 |
2020/03/18 | 135 | 146 | 135 | 139 | 23,000 |
2020/03/17 | 127 | 133 | 122 | 131 | 36,200 |
2020/03/16 | 132 | 132 | 126 | 126 | 22,800 |
2020/03/13 | 130 | 133 | 121 | 127 | 37,600 |
2020/03/12 | 142 | 148 | 132 | 137 | 35,600 |
2020/03/11 | 143 | 154 | 142 | 142 | 56,200 |
2020/03/10 | 132 | 150 | 125 | 141 | 200,300 |
2020/03/09 | 169 | 178 | 152 | 152 | 36,400 |
2020/03/06 | 194 | 195 | 188 | 189 | 10,600 |
2020/03/05 | 199 | 200 | 197 | 199 | 7,000 |
2020/03/04 | 193 | 199 | 191 | 197 | 9,900 |
2020/03/03 | 206 | 206 | 201 | 201 | 10,300 |
2020/03/02 | 184 | 204 | 184 | 204 | 30,700 |
2020/02/28 | 224 | 225 | 180 | 189 | 108,100 |
2020/02/27 | 235 | 239 | 219 | 221 | 33,300 |
2020/02/26 | 233 | 239 | 231 | 238 | 85,800 |
2020/02/25 | 239 | 240 | 237 | 240 | 21,900 |
2020/02/21 | 245 | 246 | 244 | 244 | 9,900 |
2020/02/20 | 247 | 247 | 243 | 246 | 8,800 |
2020/02/19 | 243 | 245 | 242 | 245 | 5,200 |
2020/02/18 | 244 | 244 | 239 | 242 | 13,600 |
2020/02/17 | 244 | 245 | 243 | 245 | 21,600 |
2020/02/14 | 247 | 247 | 243 | 244 | 4,700 |
2020/02/13 | 246 | 249 | 246 | 248 | 4,300 |
2020/02/12 | 248 | 249 | 244 | 247 | 14,100 |
2020/02/10 | 240 | 248 | 240 | 248 | 12,100 |
2020/02/07 | 244 | 247 | 240 | 240 | 7,100 |
2020/02/06 | 243 | 245 | 241 | 242 | 6,800 |
2020/02/05 | 242 | 244 | 240 | 240 | 5,100 |
2020/02/04 | 241 | 244 | 241 | 241 | 3,500 |
2020/02/03 | 238 | 243 | 238 | 241 | 6,700 |
2020/01/31 | 239 | 242 | 239 | 239 | 4,100 |
2020/01/30 | 244 | 244 | 239 | 239 | 9,100 |
2020/01/29 | 242 | 242 | 240 | 242 | 5,500 |
2020/01/28 | 242 | 243 | 240 | 241 | 13,200 |
2020/01/27 | 241 | 242 | 241 | 242 | 8,800 |
2020/01/24 | 246 | 246 | 242 | 243 | 6,100 |
2020/01/23 | 243 | 247 | 242 | 244 | 15,300 |
2020/01/22 | 240 | 242 | 240 | 241 | 7,900 |
2020/01/21 | 248 | 248 | 239 | 240 | 28,200 |
2020/01/20 | 250 | 250 | 246 | 246 | 7,100 |
2020/01/17 | 243 | 247 | 243 | 247 | 5,900 |
2020/01/16 | 247 | 248 | 244 | 244 | 28,200 |
2020/01/15 | 251 | 252 | 249 | 249 | 50,100 |
2020/01/14 | 254 | 255 | 252 | 255 | 13,600 |
2020/01/10 | 251 | 254 | 249 | 254 | 29,400 |
2020/01/09 | 256 | 257 | 251 | 251 | 21,400 |
2020/01/08 | 253 | 255 | 251 | 255 | 11,200 |
2020/01/07 | 255 | 255 | 253 | 253 | 7,600 |
2020/01/06 | 253 | 255 | 253 | 254 | 6,500 |