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 |
|---|---|---|---|---|---|
| 2024/12/30 | 316 | 323 | 315 | 322 | 51,600 |
| 2024/12/27 | 315 | 315 | 310 | 314 | 71,100 |
| 2024/12/26 | 309 | 309 | 306 | 309 | 34,800 |
| 2024/12/25 | 311 | 311 | 306 | 309 | 34,600 |
| 2024/12/24 | 311 | 311 | 306 | 311 | 19,400 |
| 2024/12/23 | 312 | 313 | 302 | 311 | 75,500 |
| 2024/12/20 | 316 | 316 | 308 | 310 | 65,600 |
| 2024/12/19 | 310 | 316 | 310 | 316 | 43,100 |
| 2024/12/18 | 318 | 318 | 310 | 316 | 69,800 |
| 2024/12/17 | 313 | 318 | 313 | 316 | 103,900 |
| 2024/12/16 | 306 | 309 | 303 | 309 | 46,400 |
| 2024/12/13 | 303 | 306 | 301 | 305 | 34,100 |
| 2024/12/12 | 305 | 307 | 303 | 304 | 25,100 |
| 2024/12/11 | 306 | 308 | 302 | 302 | 45,000 |
| 2024/12/10 | 310 | 313 | 305 | 306 | 114,300 |
| 2024/12/09 | 303 | 309 | 302 | 308 | 79,300 |
| 2024/12/06 | 297 | 300 | 296 | 299 | 49,000 |
| 2024/12/05 | 295 | 299 | 295 | 295 | 37,000 |
| 2024/12/04 | 293 | 295 | 292 | 294 | 20,900 |
| 2024/12/03 | 292 | 295 | 290 | 293 | 31,300 |
| 2024/12/02 | 294 | 294 | 289 | 292 | 18,500 |
| 2024/11/29 | 292 | 292 | 289 | 291 | 26,100 |
| 2024/11/28 | 294 | 294 | 288 | 291 | 29,200 |
| 2024/11/27 | 292 | 293 | 290 | 292 | 22,200 |
| 2024/11/26 | 294 | 294 | 290 | 290 | 20,200 |
| 2024/11/25 | 291 | 295 | 290 | 294 | 32,600 |
| 2024/11/22 | 290 | 292 | 286 | 291 | 64,100 |
| 2024/11/21 | 287 | 294 | 284 | 290 | 84,000 |
| 2024/11/20 | 282 | 286 | 281 | 284 | 71,700 |
| 2024/11/19 | 285 | 288 | 275 | 282 | 116,100 |
| 2024/11/18 | 283 | 285 | 278 | 281 | 127,900 |
| 2024/11/15 | 288 | 290 | 285 | 287 | 30,400 |
| 2024/11/14 | 294 | 294 | 288 | 288 | 31,300 |
| 2024/11/13 | 295 | 295 | 290 | 290 | 59,300 |
| 2024/11/12 | 295 | 299 | 292 | 294 | 109,600 |
| 2024/11/11 | 285 | 297 | 284 | 292 | 93,300 |
| 2024/11/08 | 288 | 288 | 278 | 284 | 30,000 |
| 2024/11/07 | 286 | 289 | 285 | 288 | 32,800 |
| 2024/11/06 | 281 | 286 | 280 | 285 | 25,600 |
| 2024/11/05 | 284 | 284 | 278 | 278 | 41,800 |
| 2024/11/01 | 287 | 287 | 282 | 285 | 21,700 |
| 2024/10/31 | 287 | 287 | 283 | 287 | 25,300 |
| 2024/10/30 | 288 | 288 | 285 | 288 | 20,400 |
| 2024/10/29 | 283 | 288 | 283 | 288 | 28,200 |
| 2024/10/28 | 274 | 286 | 273 | 285 | 65,100 |
| 2024/10/25 | 280 | 280 | 274 | 275 | 82,900 |
| 2024/10/24 | 276 | 284 | 276 | 282 | 54,300 |
| 2024/10/23 | 279 | 281 | 276 | 279 | 93,100 |
| 2024/10/22 | 285 | 285 | 279 | 279 | 102,800 |
| 2024/10/21 | 287 | 290 | 282 | 287 | 144,600 |
| 2024/10/18 | 287 | 291 | 285 | 288 | 89,700 |
| 2024/10/17 | 292 | 302 | 287 | 287 | 144,200 |
| 2024/10/16 | 282 | 294 | 278 | 292 | 324,200 |
| 2024/10/15 | 300 | 301 | 286 | 290 | 378,100 |
| 2024/10/11 | 295 | 298 | 291 | 298 | 70,100 |
| 2024/10/10 | 303 | 304 | 290 | 293 | 136,300 |
| 2024/10/09 | 305 | 307 | 297 | 298 | 78,700 |
| 2024/10/08 | 312 | 315 | 298 | 302 | 259,000 |
| 2024/10/07 | 321 | 321 | 310 | 313 | 167,900 |
| 2024/10/04 | 319 | 322 | 315 | 320 | 54,400 |
| 2024/10/03 | 321 | 325 | 318 | 319 | 124,600 |
| 2024/10/02 | 314 | 328 | 311 | 321 | 243,700 |
| 2024/10/01 | 308 | 319 | 303 | 319 | 271,200 |
| 2024/09/30 | 300 | 310 | 295 | 305 | 79,700 |
| 2024/09/27 | 312 | 312 | 300 | 303 | 138,600 |
| 2024/09/26 | 313 | 318 | 307 | 312 | 82,600 |
| 2024/09/25 | 314 | 319 | 312 | 313 | 125,400 |
| 2024/09/24 | 317 | 325 | 312 | 318 | 240,500 |
| 2024/09/20 | 301 | 314 | 299 | 314 | 299,100 |
| 2024/09/19 | 292 | 299 | 289 | 296 | 158,100 |
| 2024/09/18 | 292 | 292 | 286 | 287 | 60,000 |
| 2024/09/17 | 290 | 293 | 285 | 287 | 83,500 |
| 2024/09/13 | 284 | 295 | 284 | 291 | 145,800 |
| 2024/09/12 | 282 | 287 | 280 | 284 | 106,600 |
| 2024/09/11 | 286 | 289 | 271 | 279 | 238,600 |
| 2024/09/10 | 284 | 304 | 278 | 287 | 644,300 |
| 2024/09/09 | 269 | 291 | 269 | 282 | 748,100 |
| 2024/09/06 | 274 | 277 | 272 | 276 | 77,500 |
| 2024/09/05 | 269 | 279 | 268 | 273 | 90,200 |
| 2024/09/04 | 274 | 277 | 268 | 272 | 200,200 |
| 2024/09/03 | 280 | 289 | 278 | 280 | 147,500 |
| 2024/09/02 | 284 | 284 | 278 | 279 | 96,600 |
| 2024/08/30 | 284 | 286 | 279 | 281 | 166,000 |
| 2024/08/29 | 291 | 291 | 279 | 281 | 445,300 |
| 2024/08/28 | 321 | 331 | 292 | 297 | 2,991,200 |
| 2024/08/27 | 273 | 279 | 270 | 278 | 37,300 |
| 2024/08/26 | 261 | 276 | 261 | 275 | 101,100 |
| 2024/08/23 | 275 | 276 | 263 | 264 | 133,900 |
| 2024/08/22 | 283 | 283 | 275 | 275 | 68,900 |
| 2024/08/21 | 282 | 285 | 282 | 285 | 31,600 |
| 2024/08/20 | 284 | 286 | 280 | 285 | 37,700 |
| 2024/08/19 | 284 | 284 | 277 | 278 | 71,600 |
| 2024/08/16 | 279 | 284 | 272 | 278 | 165,400 |
| 2024/08/15 | 260 | 271 | 259 | 271 | 92,700 |
| 2024/08/14 | 255 | 258 | 253 | 255 | 79,600 |
| 2024/08/13 | 251 | 256 | 248 | 250 | 81,700 |
| 2024/08/09 | 243 | 252 | 239 | 243 | 182,600 |
| 2024/08/08 | 225 | 240 | 225 | 238 | 236,100 |
| 2024/08/07 | 231 | 240 | 226 | 231 | 187,100 |
| 2024/08/06 | 229 | 268 | 221 | 231 | 466,900 |
| 2024/08/05 | 268 | 275 | 206 | 219 | 572,300 |
| 2024/08/02 | 285 | 290 | 282 | 284 | 96,800 |
| 2024/08/01 | 299 | 300 | 285 | 296 | 137,900 |
| 2024/07/31 | 299 | 306 | 297 | 301 | 82,400 |
| 2024/07/30 | 305 | 305 | 296 | 299 | 85,700 |
| 2024/07/29 | 297 | 309 | 295 | 307 | 215,300 |
| 2024/07/26 | 288 | 299 | 288 | 297 | 190,900 |
| 2024/07/25 | 287 | 293 | 280 | 287 | 294,300 |
| 2024/07/24 | 312 | 319 | 291 | 293 | 465,500 |
| 2024/07/23 | 310 | 316 | 307 | 314 | 214,400 |
| 2024/07/22 | 311 | 326 | 303 | 317 | 481,200 |
| 2024/07/19 | 318 | 326 | 306 | 313 | 893,500 |
| 2024/07/18 | 297 | 354 | 291 | 326 | 4,944,200 |
| 2024/07/17 | 317 | 320 | 285 | 289 | 2,444,300 |
| 2024/07/16 | 317 | 317 | 317 | 317 | 239,800 |
| 2024/07/12 | 230 | 237 | 230 | 237 | 116,300 |
| 2024/07/11 | 231 | 231 | 230 | 230 | 15,800 |
| 2024/07/10 | 231 | 231 | 229 | 231 | 21,500 |
| 2024/07/09 | 232 | 232 | 229 | 231 | 38,700 |
| 2024/07/08 | 228 | 230 | 228 | 229 | 24,100 |
| 2024/07/05 | 226 | 227 | 225 | 227 | 15,000 |
| 2024/07/04 | 229 | 229 | 225 | 226 | 17,800 |
| 2024/07/03 | 228 | 229 | 227 | 228 | 11,100 |
| 2024/07/02 | 227 | 228 | 225 | 228 | 15,500 |
| 2024/07/01 | 227 | 229 | 226 | 226 | 37,900 |
| 2024/06/28 | 224 | 226 | 223 | 225 | 31,700 |
| 2024/06/27 | 222 | 225 | 220 | 223 | 46,900 |
| 2024/06/26 | 225 | 225 | 220 | 221 | 26,500 |
| 2024/06/25 | 222 | 225 | 222 | 225 | 25,900 |
| 2024/06/24 | 222 | 222 | 221 | 222 | 14,400 |
| 2024/06/21 | 222 | 223 | 220 | 222 | 40,400 |
| 2024/06/20 | 224 | 224 | 221 | 223 | 20,300 |
| 2024/06/19 | 226 | 226 | 223 | 223 | 22,400 |
| 2024/06/18 | 218 | 225 | 218 | 224 | 36,300 |
| 2024/06/17 | 225 | 227 | 222 | 223 | 59,600 |
| 2024/06/14 | 216 | 232 | 214 | 228 | 473,700 |
| 2024/06/13 | 214 | 216 | 211 | 215 | 35,200 |
| 2024/06/12 | 215 | 215 | 211 | 214 | 19,200 |
| 2024/06/11 | 215 | 216 | 214 | 216 | 11,400 |
| 2024/06/10 | 214 | 215 | 214 | 215 | 14,700 |
| 2024/06/07 | 213 | 214 | 213 | 214 | 5,900 |
| 2024/06/06 | 215 | 215 | 213 | 213 | 21,200 |
| 2024/06/05 | 216 | 216 | 215 | 215 | 4,900 |
| 2024/06/04 | 214 | 216 | 213 | 216 | 19,500 |
| 2024/06/03 | 214 | 216 | 214 | 215 | 44,100 |
| 2024/05/31 | 213 | 214 | 211 | 213 | 33,500 |
| 2024/05/30 | 217 | 217 | 207 | 214 | 111,600 |
| 2024/05/29 | 207 | 212 | 206 | 212 | 117,900 |
| 2024/05/28 | 215 | 215 | 211 | 211 | 43,700 |
| 2024/05/27 | 212 | 212 | 210 | 210 | 37,000 |
| 2024/05/24 | 212 | 215 | 211 | 213 | 26,900 |
| 2024/05/23 | 214 | 214 | 212 | 212 | 23,000 |
| 2024/05/22 | 217 | 217 | 213 | 214 | 25,800 |
| 2024/05/21 | 219 | 219 | 217 | 217 | 13,500 |
| 2024/05/20 | 223 | 223 | 218 | 219 | 35,500 |
| 2024/05/17 | 214 | 218 | 213 | 218 | 20,000 |
| 2024/05/16 | 215 | 215 | 212 | 215 | 42,200 |
| 2024/05/15 | 217 | 218 | 216 | 216 | 13,800 |
| 2024/05/14 | 215 | 218 | 215 | 218 | 16,000 |
| 2024/05/13 | 215 | 217 | 214 | 217 | 18,600 |
| 2024/05/10 | 216 | 216 | 214 | 215 | 24,600 |
| 2024/05/09 | 216 | 217 | 215 | 216 | 20,900 |
| 2024/05/08 | 218 | 218 | 216 | 216 | 11,700 |
| 2024/05/07 | 218 | 218 | 217 | 218 | 7,500 |
| 2024/05/02 | 217 | 218 | 216 | 218 | 20,100 |
| 2024/05/01 | 218 | 219 | 217 | 217 | 23,400 |
| 2024/04/30 | 221 | 221 | 218 | 219 | 40,300 |
| 2024/04/26 | 223 | 223 | 220 | 220 | 31,800 |
| 2024/04/25 | 221 | 223 | 220 | 222 | 25,100 |
| 2024/04/24 | 220 | 223 | 219 | 221 | 22,900 |
| 2024/04/23 | 218 | 221 | 218 | 221 | 28,400 |
| 2024/04/22 | 221 | 221 | 217 | 218 | 27,100 |
| 2024/04/19 | 222 | 222 | 216 | 219 | 103,700 |
| 2024/04/18 | 221 | 224 | 220 | 222 | 53,600 |
| 2024/04/17 | 221 | 224 | 217 | 222 | 176,700 |
| 2024/04/16 | 226 | 227 | 219 | 221 | 156,200 |
| 2024/04/15 | 238 | 243 | 221 | 225 | 880,400 |
| 2024/04/12 | 216 | 218 | 212 | 216 | 109,300 |
| 2024/04/11 | 213 | 214 | 213 | 214 | 21,200 |
| 2024/04/10 | 212 | 214 | 212 | 213 | 7,400 |
| 2024/04/09 | 211 | 212 | 210 | 212 | 18,100 |
| 2024/04/08 | 207 | 210 | 207 | 210 | 17,700 |
| 2024/04/05 | 208 | 209 | 207 | 207 | 20,400 |
| 2024/04/04 | 208 | 210 | 208 | 208 | 12,500 |
| 2024/04/03 | 209 | 210 | 208 | 209 | 12,500 |
| 2024/04/02 | 211 | 211 | 209 | 210 | 23,700 |
| 2024/04/01 | 214 | 214 | 208 | 212 | 48,600 |
| 2024/03/29 | 215 | 215 | 212 | 212 | 24,600 |
| 2024/03/28 | 213 | 214 | 210 | 213 | 15,700 |
| 2024/03/27 | 213 | 213 | 210 | 211 | 19,600 |
| 2024/03/26 | 215 | 215 | 212 | 213 | 33,600 |
| 2024/03/25 | 210 | 214 | 210 | 212 | 39,400 |
| 2024/03/22 | 208 | 210 | 207 | 210 | 14,000 |
| 2024/03/21 | 208 | 209 | 208 | 209 | 10,600 |
| 2024/03/19 | 206 | 208 | 206 | 208 | 17,500 |
| 2024/03/18 | 206 | 207 | 205 | 207 | 21,400 |
| 2024/03/15 | 207 | 208 | 205 | 205 | 12,400 |
| 2024/03/14 | 207 | 208 | 205 | 208 | 17,000 |
| 2024/03/13 | 208 | 208 | 206 | 207 | 21,100 |
| 2024/03/12 | 205 | 209 | 205 | 209 | 37,600 |
| 2024/03/11 | 208 | 208 | 205 | 205 | 44,300 |
| 2024/03/08 | 207 | 209 | 207 | 207 | 26,900 |
| 2024/03/07 | 209 | 209 | 206 | 206 | 39,800 |
| 2024/03/06 | 207 | 210 | 207 | 208 | 93,400 |
| 2024/03/05 | 209 | 209 | 207 | 208 | 56,700 |
| 2024/03/04 | 213 | 213 | 209 | 210 | 89,900 |
| 2024/03/01 | 215 | 215 | 211 | 214 | 36,900 |
| 2024/02/29 | 214 | 215 | 212 | 215 | 53,300 |
| 2024/02/28 | 216 | 216 | 212 | 213 | 50,000 |
| 2024/02/27 | 212 | 218 | 212 | 215 | 120,800 |
| 2024/02/26 | 220 | 220 | 215 | 217 | 75,900 |
| 2024/02/22 | 218 | 220 | 216 | 220 | 40,000 |
| 2024/02/21 | 223 | 224 | 218 | 218 | 49,400 |
| 2024/02/20 | 222 | 223 | 221 | 222 | 31,100 |
| 2024/02/19 | 220 | 223 | 220 | 222 | 33,500 |
| 2024/02/16 | 216 | 222 | 215 | 221 | 52,400 |
| 2024/02/15 | 216 | 216 | 214 | 216 | 28,700 |
| 2024/02/14 | 213 | 215 | 213 | 214 | 29,100 |
| 2024/02/13 | 214 | 215 | 212 | 214 | 40,800 |
| 2024/02/09 | 213 | 217 | 211 | 214 | 54,600 |
| 2024/02/08 | 215 | 215 | 212 | 214 | 63,300 |
| 2024/02/07 | 216 | 216 | 213 | 215 | 60,400 |
| 2024/02/06 | 217 | 218 | 216 | 216 | 31,100 |
| 2024/02/05 | 218 | 219 | 216 | 217 | 81,700 |
| 2024/02/02 | 218 | 219 | 214 | 217 | 53,200 |
| 2024/02/01 | 219 | 219 | 217 | 218 | 45,100 |
| 2024/01/31 | 221 | 221 | 218 | 219 | 58,200 |
| 2024/01/30 | 222 | 223 | 221 | 221 | 32,800 |
| 2024/01/29 | 223 | 224 | 221 | 224 | 36,800 |
| 2024/01/26 | 224 | 226 | 221 | 222 | 123,700 |
| 2024/01/25 | 226 | 227 | 224 | 226 | 51,900 |
| 2024/01/24 | 230 | 230 | 224 | 226 | 73,800 |
| 2024/01/23 | 229 | 231 | 222 | 226 | 174,400 |
| 2024/01/22 | 219 | 226 | 219 | 226 | 90,200 |
| 2024/01/19 | 219 | 221 | 217 | 217 | 36,300 |
| 2024/01/18 | 217 | 220 | 215 | 219 | 39,000 |
| 2024/01/17 | 223 | 223 | 215 | 217 | 55,400 |
| 2024/01/16 | 222 | 226 | 218 | 221 | 55,600 |
| 2024/01/15 | 216 | 223 | 212 | 221 | 149,200 |
| 2024/01/12 | 223 | 231 | 222 | 224 | 238,300 |
| 2024/01/11 | 224 | 229 | 221 | 225 | 269,500 |
| 2024/01/10 | 221 | 221 | 216 | 219 | 66,900 |
| 2024/01/09 | 221 | 222 | 217 | 220 | 55,400 |
| 2024/01/05 | 222 | 222 | 217 | 221 | 66,300 |
| 2024/01/04 | 215 | 222 | 215 | 222 | 125,700 |