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 |
---|---|---|---|---|---|
2023/12/29 | 208 | 214 | 208 | 214 | 62,000 |
2023/12/28 | 206 | 208 | 205 | 207 | 24,500 |
2023/12/27 | 204 | 208 | 204 | 208 | 36,500 |
2023/12/26 | 203 | 203 | 201 | 202 | 33,000 |
2023/12/25 | 203 | 204 | 201 | 203 | 45,300 |
2023/12/22 | 203 | 205 | 201 | 202 | 48,200 |
2023/12/21 | 205 | 207 | 200 | 202 | 137,400 |
2023/12/20 | 206 | 208 | 204 | 207 | 59,500 |
2023/12/19 | 206 | 208 | 205 | 207 | 32,100 |
2023/12/18 | 208 | 208 | 203 | 205 | 114,200 |
2023/12/15 | 210 | 212 | 207 | 210 | 51,000 |
2023/12/14 | 215 | 215 | 210 | 210 | 58,100 |
2023/12/13 | 211 | 216 | 210 | 215 | 41,100 |
2023/12/12 | 210 | 216 | 209 | 211 | 100,800 |
2023/12/11 | 208 | 211 | 208 | 210 | 40,300 |
2023/12/08 | 205 | 211 | 205 | 208 | 48,400 |
2023/12/07 | 209 | 209 | 206 | 206 | 64,100 |
2023/12/06 | 208 | 211 | 206 | 207 | 100,400 |
2023/12/05 | 213 | 214 | 207 | 209 | 141,700 |
2023/12/04 | 213 | 214 | 208 | 212 | 237,000 |
2023/12/01 | 222 | 223 | 210 | 210 | 450,500 |
2023/11/30 | 221 | 232 | 215 | 225 | 1,185,300 |
2023/11/29 | 224 | 278 | 224 | 235 | 9,224,800 |
2023/11/28 | 198 | 200 | 198 | 200 | 16,800 |
2023/11/27 | 197 | 199 | 197 | 199 | 40,800 |
2023/11/24 | 198 | 198 | 195 | 196 | 14,700 |
2023/11/22 | 197 | 198 | 196 | 198 | 9,000 |
2023/11/21 | 197 | 197 | 195 | 196 | 6,500 |
2023/11/20 | 197 | 197 | 195 | 197 | 15,800 |
2023/11/17 | 198 | 198 | 194 | 197 | 23,300 |
2023/11/16 | 196 | 197 | 195 | 196 | 9,000 |
2023/11/15 | 194 | 199 | 194 | 198 | 17,100 |
2023/11/14 | 195 | 197 | 194 | 195 | 16,600 |
2023/11/13 | 196 | 196 | 193 | 194 | 35,900 |
2023/11/10 | 198 | 199 | 194 | 195 | 26,300 |
2023/11/09 | 197 | 198 | 196 | 198 | 9,200 |
2023/11/08 | 198 | 200 | 197 | 197 | 20,800 |
2023/11/07 | 199 | 200 | 198 | 199 | 8,000 |
2023/11/06 | 200 | 201 | 198 | 199 | 24,500 |
2023/11/02 | 200 | 200 | 197 | 198 | 70,600 |
2023/11/01 | 203 | 205 | 201 | 201 | 37,200 |
2023/10/31 | 206 | 207 | 203 | 204 | 16,100 |
2023/10/30 | 206 | 209 | 205 | 206 | 24,900 |
2023/10/27 | 205 | 205 | 203 | 205 | 14,800 |
2023/10/26 | 203 | 207 | 202 | 202 | 42,100 |
2023/10/25 | 210 | 210 | 204 | 205 | 20,900 |
2023/10/24 | 208 | 209 | 203 | 208 | 53,700 |
2023/10/23 | 204 | 210 | 204 | 209 | 78,600 |
2023/10/20 | 194 | 212 | 194 | 208 | 271,700 |
2023/10/19 | 193 | 196 | 193 | 194 | 40,700 |
2023/10/18 | 193 | 197 | 193 | 197 | 70,400 |
2023/10/17 | 197 | 199 | 194 | 194 | 68,200 |
2023/10/16 | 199 | 201 | 197 | 197 | 58,300 |
2023/10/13 | 214 | 214 | 198 | 200 | 407,700 |
2023/10/12 | 203 | 219 | 201 | 219 | 608,500 |
2023/10/11 | 200 | 201 | 196 | 199 | 194,300 |
2023/10/10 | 201 | 202 | 200 | 200 | 8,400 |
2023/10/06 | 195 | 202 | 194 | 202 | 24,800 |
2023/10/05 | 194 | 197 | 192 | 194 | 23,900 |
2023/10/04 | 194 | 194 | 191 | 193 | 34,700 |
2023/10/03 | 204 | 204 | 192 | 196 | 52,700 |
2023/10/02 | 206 | 208 | 201 | 204 | 32,100 |
2023/09/29 | 202 | 211 | 201 | 206 | 75,400 |
2023/09/28 | 201 | 201 | 199 | 201 | 47,500 |
2023/09/27 | 199 | 200 | 198 | 199 | 7,100 |
2023/09/26 | 198 | 200 | 198 | 199 | 5,900 |
2023/09/25 | 199 | 200 | 198 | 200 | 22,200 |
2023/09/22 | 195 | 197 | 194 | 196 | 7,500 |
2023/09/21 | 196 | 196 | 193 | 195 | 16,200 |
2023/09/20 | 197 | 198 | 196 | 196 | 15,500 |
2023/09/19 | 198 | 198 | 196 | 196 | 31,000 |
2023/09/15 | 199 | 199 | 195 | 198 | 25,200 |
2023/09/14 | 197 | 199 | 197 | 199 | 17,100 |
2023/09/13 | 201 | 202 | 194 | 197 | 90,200 |
2023/09/12 | 202 | 203 | 200 | 201 | 14,300 |
2023/09/11 | 204 | 204 | 202 | 202 | 11,600 |
2023/09/08 | 203 | 203 | 202 | 202 | 17,600 |
2023/09/07 | 204 | 204 | 203 | 203 | 5,800 |
2023/09/06 | 204 | 204 | 202 | 204 | 9,000 |
2023/09/05 | 202 | 204 | 202 | 204 | 11,700 |
2023/09/04 | 203 | 203 | 200 | 202 | 20,600 |
2023/09/01 | 202 | 203 | 201 | 202 | 9,800 |
2023/08/31 | 203 | 203 | 201 | 202 | 3,900 |
2023/08/30 | 202 | 203 | 200 | 201 | 10,600 |
2023/08/29 | 202 | 202 | 200 | 200 | 17,300 |
2023/08/28 | 203 | 205 | 201 | 203 | 12,100 |
2023/08/25 | 200 | 201 | 199 | 201 | 10,500 |
2023/08/24 | 202 | 202 | 200 | 200 | 5,800 |
2023/08/23 | 198 | 201 | 198 | 199 | 16,700 |
2023/08/22 | 195 | 199 | 193 | 198 | 17,200 |
2023/08/21 | 192 | 195 | 190 | 195 | 21,500 |
2023/08/18 | 192 | 192 | 189 | 192 | 32,700 |
2023/08/17 | 197 | 197 | 191 | 193 | 34,400 |
2023/08/16 | 196 | 198 | 194 | 196 | 89,300 |
2023/08/15 | 202 | 202 | 199 | 200 | 16,500 |
2023/08/14 | 202 | 203 | 199 | 200 | 35,800 |
2023/08/10 | 201 | 202 | 201 | 201 | 20,800 |
2023/08/09 | 203 | 204 | 201 | 201 | 16,700 |
2023/08/08 | 205 | 206 | 201 | 203 | 62,100 |
2023/08/07 | 203 | 205 | 202 | 205 | 41,800 |
2023/08/04 | 203 | 205 | 203 | 203 | 15,400 |
2023/08/03 | 203 | 204 | 203 | 203 | 17,200 |
2023/08/02 | 205 | 207 | 204 | 204 | 17,100 |
2023/08/01 | 208 | 208 | 204 | 205 | 23,300 |
2023/07/31 | 205 | 208 | 204 | 208 | 23,900 |
2023/07/28 | 205 | 205 | 202 | 202 | 41,400 |
2023/07/27 | 203 | 204 | 202 | 203 | 38,800 |
2023/07/26 | 205 | 205 | 203 | 203 | 42,400 |
2023/07/25 | 207 | 207 | 205 | 205 | 29,600 |
2023/07/24 | 207 | 209 | 206 | 206 | 30,700 |
2023/07/21 | 211 | 211 | 206 | 206 | 69,300 |
2023/07/20 | 213 | 216 | 209 | 210 | 77,700 |
2023/07/19 | 207 | 215 | 204 | 212 | 181,100 |
2023/07/18 | 218 | 218 | 205 | 206 | 321,400 |
2023/07/14 | 209 | 219 | 203 | 216 | 853,900 |
2023/07/13 | 230 | 254 | 220 | 239 | 1,359,300 |
2023/07/12 | 208 | 219 | 207 | 219 | 150,700 |
2023/07/11 | 208 | 209 | 205 | 206 | 60,600 |
2023/07/10 | 206 | 209 | 205 | 206 | 23,600 |
2023/07/07 | 204 | 207 | 204 | 205 | 9,200 |
2023/07/06 | 208 | 208 | 205 | 205 | 20,800 |
2023/07/05 | 204 | 208 | 203 | 207 | 43,300 |
2023/07/04 | 200 | 204 | 200 | 203 | 32,300 |
2023/07/03 | 206 | 207 | 201 | 201 | 32,800 |
2023/06/30 | 206 | 206 | 203 | 205 | 16,600 |
2023/06/29 | 205 | 206 | 202 | 203 | 18,400 |
2023/06/28 | 209 | 209 | 202 | 204 | 43,000 |
2023/06/27 | 211 | 211 | 204 | 206 | 75,300 |
2023/06/26 | 211 | 213 | 210 | 213 | 15,700 |
2023/06/23 | 216 | 217 | 210 | 213 | 74,900 |
2023/06/22 | 218 | 219 | 213 | 215 | 34,200 |
2023/06/21 | 216 | 217 | 214 | 217 | 26,800 |
2023/06/20 | 220 | 222 | 215 | 216 | 78,900 |
2023/06/19 | 215 | 218 | 214 | 218 | 74,600 |
2023/06/16 | 209 | 213 | 207 | 212 | 27,500 |
2023/06/15 | 210 | 212 | 207 | 208 | 29,100 |
2023/06/14 | 209 | 211 | 207 | 209 | 33,100 |
2023/06/13 | 209 | 211 | 207 | 209 | 32,500 |
2023/06/12 | 208 | 210 | 208 | 209 | 16,400 |
2023/06/09 | 211 | 212 | 208 | 209 | 18,700 |
2023/06/08 | 213 | 214 | 208 | 210 | 55,200 |
2023/06/07 | 214 | 215 | 212 | 213 | 24,900 |
2023/06/06 | 213 | 216 | 212 | 213 | 30,400 |
2023/06/05 | 213 | 216 | 212 | 214 | 29,500 |
2023/06/02 | 213 | 214 | 211 | 213 | 22,200 |
2023/06/01 | 213 | 215 | 212 | 213 | 19,300 |
2023/05/31 | 215 | 215 | 212 | 213 | 13,700 |
2023/05/30 | 216 | 217 | 212 | 217 | 32,900 |
2023/05/29 | 217 | 217 | 211 | 215 | 27,700 |
2023/05/26 | 219 | 220 | 210 | 214 | 71,000 |
2023/05/25 | 214 | 214 | 210 | 211 | 19,900 |
2023/05/24 | 211 | 214 | 209 | 211 | 61,300 |
2023/05/23 | 218 | 221 | 211 | 211 | 74,800 |
2023/05/22 | 221 | 221 | 215 | 219 | 51,900 |
2023/05/19 | 214 | 217 | 213 | 217 | 26,000 |
2023/05/18 | 219 | 219 | 214 | 214 | 74,900 |
2023/05/17 | 220 | 226 | 217 | 219 | 122,400 |
2023/05/16 | 207 | 228 | 206 | 222 | 298,000 |
2023/05/15 | 206 | 211 | 205 | 207 | 80,100 |
2023/05/12 | 215 | 215 | 205 | 205 | 122,500 |
2023/05/11 | 215 | 216 | 212 | 214 | 38,300 |
2023/05/10 | 215 | 217 | 213 | 215 | 50,100 |
2023/05/09 | 221 | 221 | 215 | 215 | 120,000 |
2023/05/08 | 223 | 225 | 220 | 220 | 92,700 |
2023/05/02 | 233 | 237 | 218 | 222 | 244,200 |
2023/05/01 | 221 | 240 | 220 | 225 | 431,300 |
2023/04/28 | 218 | 223 | 214 | 221 | 112,400 |
2023/04/27 | 215 | 227 | 214 | 219 | 236,700 |
2023/04/26 | 219 | 224 | 214 | 218 | 329,400 |
2023/04/25 | 220 | 223 | 217 | 219 | 194,400 |
2023/04/24 | 234 | 240 | 219 | 221 | 443,600 |
2023/04/21 | 234 | 240 | 226 | 226 | 439,000 |
2023/04/20 | 240 | 250 | 230 | 239 | 975,000 |
2023/04/19 | 247 | 286 | 243 | 248 | 2,697,100 |
2023/04/18 | 282 | 292 | 245 | 251 | 4,287,700 |
2023/04/17 | 226 | 318 | 225 | 285 | 20,449,800 |
2023/04/14 | 206 | 266 | 195 | 242 | 6,291,700 |
2023/04/13 | 202 | 213 | 194 | 207 | 3,786,000 |
2023/04/12 | 177 | 205 | 175 | 182 | 2,194,800 |
2023/04/11 | 170 | 172 | 169 | 172 | 12,900 |
2023/04/10 | 167 | 170 | 167 | 169 | 13,400 |
2023/04/07 | 167 | 168 | 166 | 167 | 21,300 |
2023/04/06 | 166 | 167 | 166 | 166 | 20,400 |
2023/04/05 | 169 | 169 | 167 | 167 | 27,700 |
2023/04/04 | 168 | 169 | 167 | 169 | 16,300 |
2023/04/03 | 171 | 171 | 168 | 169 | 41,400 |
2023/03/31 | 171 | 175 | 170 | 171 | 61,400 |
2023/03/30 | 179 | 179 | 171 | 171 | 226,900 |
2023/03/29 | 165 | 182 | 162 | 182 | 1,139,900 |
2023/03/28 | 165 | 165 | 164 | 165 | 18,900 |
2023/03/27 | 163 | 165 | 163 | 165 | 20,900 |
2023/03/24 | 162 | 162 | 162 | 162 | 7,400 |
2023/03/23 | 161 | 163 | 161 | 162 | 15,500 |
2023/03/22 | 163 | 163 | 161 | 161 | 27,200 |
2023/03/20 | 164 | 164 | 162 | 162 | 17,200 |
2023/03/17 | 163 | 164 | 161 | 164 | 18,400 |
2023/03/16 | 161 | 163 | 159 | 163 | 20,300 |
2023/03/15 | 164 | 164 | 160 | 163 | 22,600 |
2023/03/14 | 165 | 166 | 160 | 161 | 78,100 |
2023/03/13 | 166 | 166 | 164 | 164 | 32,700 |
2023/03/10 | 167 | 168 | 166 | 166 | 15,900 |
2023/03/09 | 169 | 169 | 167 | 167 | 13,400 |
2023/03/08 | 168 | 169 | 168 | 169 | 9,800 |
2023/03/07 | 168 | 169 | 168 | 168 | 17,000 |
2023/03/06 | 169 | 169 | 167 | 167 | 12,200 |
2023/03/03 | 169 | 172 | 168 | 168 | 64,700 |
2023/03/02 | 167 | 169 | 167 | 169 | 9,800 |
2023/03/01 | 168 | 169 | 167 | 168 | 9,000 |
2023/02/28 | 168 | 169 | 166 | 168 | 35,200 |
2023/02/27 | 167 | 168 | 165 | 165 | 62,100 |
2023/02/24 | 168 | 173 | 168 | 171 | 142,200 |
2023/02/22 | 174 | 176 | 172 | 172 | 50,700 |
2023/02/21 | 175 | 176 | 174 | 174 | 15,500 |
2023/02/20 | 174 | 176 | 174 | 175 | 13,100 |
2023/02/17 | 172 | 174 | 172 | 174 | 16,500 |
2023/02/16 | 174 | 174 | 171 | 172 | 54,300 |
2023/02/15 | 175 | 175 | 171 | 173 | 21,900 |
2023/02/14 | 169 | 174 | 169 | 174 | 48,700 |
2023/02/13 | 169 | 169 | 169 | 169 | 10,700 |
2023/02/10 | 169 | 170 | 168 | 170 | 10,000 |
2023/02/09 | 168 | 170 | 168 | 169 | 13,100 |
2023/02/08 | 168 | 169 | 167 | 169 | 7,700 |
2023/02/07 | 167 | 169 | 167 | 167 | 14,300 |
2023/02/06 | 168 | 168 | 167 | 168 | 11,000 |
2023/02/03 | 167 | 168 | 166 | 166 | 8,000 |
2023/02/02 | 168 | 168 | 166 | 167 | 17,700 |
2023/02/01 | 168 | 168 | 167 | 168 | 14,500 |
2023/01/31 | 169 | 169 | 167 | 167 | 19,500 |
2023/01/30 | 169 | 170 | 167 | 167 | 19,700 |
2023/01/27 | 170 | 170 | 168 | 168 | 21,800 |
2023/01/26 | 169 | 169 | 167 | 169 | 9,500 |
2023/01/25 | 168 | 169 | 167 | 169 | 4,900 |
2023/01/24 | 167 | 168 | 166 | 168 | 12,100 |
2023/01/23 | 167 | 167 | 165 | 167 | 11,300 |
2023/01/20 | 166 | 167 | 166 | 167 | 6,900 |
2023/01/19 | 165 | 167 | 165 | 166 | 24,500 |
2023/01/18 | 164 | 166 | 164 | 165 | 9,600 |
2023/01/17 | 167 | 167 | 162 | 163 | 46,300 |
2023/01/16 | 167 | 167 | 165 | 167 | 9,800 |
2023/01/13 | 166 | 170 | 166 | 169 | 22,800 |
2023/01/12 | 168 | 170 | 167 | 167 | 9,500 |
2023/01/11 | 166 | 168 | 166 | 168 | 23,200 |
2023/01/10 | 164 | 167 | 163 | 166 | 45,800 |
2023/01/06 | 164 | 164 | 163 | 164 | 5,100 |
2023/01/05 | 162 | 165 | 162 | 163 | 5,900 |
2023/01/04 | 163 | 164 | 162 | 162 | 7,900 |