内外テック(3374)の株価時系列情報
内外テック(3374)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 |
---|---|---|---|---|---|
2015/12/30 | 261 | 263 | 258 | 263 | 27,000 |
2015/12/29 | 248 | 262 | 248 | 261 | 27,000 |
2015/12/28 | 251 | 252 | 247 | 247 | 10,000 |
2015/12/25 | 245 | 246 | 244 | 246 | 6,000 |
2015/12/24 | 248 | 248 | 246 | 246 | 9,000 |
2015/12/22 | 253 | 253 | 247 | 248 | 20,000 |
2015/12/21 | 253 | 253 | 250 | 250 | 10,000 |
2015/12/18 | 255 | 257 | 252 | 252 | 8,000 |
2015/12/17 | 258 | 258 | 255 | 255 | 4,000 |
2015/12/16 | 258 | 258 | 258 | 258 | 1,000 |
2015/12/15 | 258 | 258 | 249 | 250 | 20,000 |
2015/12/14 | 263 | 263 | 255 | 258 | 12,000 |
2015/12/11 | 263 | 270 | 263 | 270 | 3,000 |
2015/12/10 | 260 | 270 | 257 | 270 | 20,000 |
2015/12/09 | 261 | 271 | 261 | 271 | 5,000 |
2015/12/07 | 275 | 275 | 269 | 269 | 11,000 |
2015/12/04 | 270 | 276 | 270 | 275 | 7,000 |
2015/12/03 | 274 | 279 | 274 | 279 | 17,000 |
2015/12/02 | 270 | 274 | 270 | 274 | 3,000 |
2015/12/01 | 265 | 272 | 265 | 272 | 5,000 |
2015/11/30 | 270 | 270 | 267 | 267 | 7,000 |
2015/11/27 | 273 | 273 | 267 | 270 | 15,000 |
2015/11/26 | 268 | 272 | 268 | 272 | 14,000 |
2015/11/25 | 265 | 265 | 265 | 265 | 3,000 |
2015/11/24 | 261 | 265 | 261 | 265 | 4,000 |
2015/11/20 | 268 | 268 | 261 | 261 | 5,000 |
2015/11/18 | 269 | 269 | 269 | 269 | 3,000 |
2015/11/17 | 265 | 269 | 265 | 269 | 6,000 |
2015/11/16 | 270 | 270 | 256 | 265 | 19,000 |
2015/11/13 | 265 | 271 | 265 | 270 | 24,000 |
2015/11/12 | 264 | 266 | 259 | 262 | 14,000 |
2015/11/11 | 257 | 259 | 257 | 258 | 7,000 |
2015/11/10 | 254 | 258 | 254 | 258 | 10,000 |
2015/11/09 | 261 | 261 | 260 | 260 | 9,000 |
2015/11/06 | 252 | 261 | 251 | 261 | 5,000 |
2015/11/05 | 257 | 258 | 251 | 258 | 24,000 |
2015/11/04 | 240 | 256 | 240 | 249 | 10,000 |
2015/11/02 | 241 | 241 | 235 | 237 | 11,000 |
2015/10/30 | 241 | 245 | 241 | 245 | 6,000 |
2015/10/29 | 246 | 246 | 244 | 244 | 4,000 |
2015/10/28 | 244 | 249 | 244 | 245 | 24,000 |
2015/10/27 | 237 | 244 | 236 | 237 | 9,000 |
2015/10/26 | 233 | 235 | 233 | 235 | 7,000 |
2015/10/21 | 231 | 233 | 230 | 232 | 31,000 |
2015/10/20 | 231 | 232 | 231 | 232 | 2,000 |
2015/10/19 | 236 | 236 | 232 | 232 | 4,000 |
2015/10/16 | 232 | 233 | 231 | 232 | 6,000 |
2015/10/15 | 231 | 231 | 231 | 231 | 1,000 |
2015/10/14 | 230 | 238 | 230 | 230 | 4,000 |
2015/10/13 | 236 | 238 | 232 | 238 | 7,000 |
2015/10/08 | 232 | 239 | 232 | 236 | 9,000 |
2015/10/07 | 234 | 234 | 231 | 232 | 5,000 |
2015/10/06 | 232 | 235 | 232 | 235 | 14,000 |
2015/10/05 | 228 | 228 | 228 | 228 | 4,000 |
2015/10/02 | 224 | 228 | 224 | 228 | 3,000 |
2015/10/01 | 226 | 232 | 226 | 232 | 12,000 |
2015/09/30 | 219 | 225 | 219 | 225 | 14,000 |
2015/09/29 | 220 | 224 | 219 | 224 | 4,000 |
2015/09/28 | 231 | 231 | 224 | 224 | 10,000 |
2015/09/24 | 222 | 230 | 222 | 230 | 6,000 |
2015/09/18 | 236 | 236 | 230 | 233 | 32,000 |
2015/09/17 | 242 | 243 | 231 | 238 | 15,000 |
2015/09/10 | 248 | 256 | 248 | 256 | 3,000 |
2015/09/09 | 250 | 250 | 250 | 250 | 4,000 |
2015/09/08 | 247 | 247 | 244 | 245 | 6,000 |
2015/09/07 | 247 | 247 | 247 | 247 | 3,000 |
2015/09/04 | 253 | 253 | 253 | 253 | 1,000 |
2015/09/01 | 247 | 247 | 247 | 247 | 2,000 |
2015/08/31 | 255 | 255 | 255 | 255 | 3,000 |
2015/08/28 | 244 | 259 | 244 | 255 | 14,000 |
2015/08/27 | 244 | 244 | 244 | 244 | 3,000 |
2015/08/26 | 230 | 245 | 230 | 242 | 4,000 |
2015/08/25 | 221 | 250 | 211 | 230 | 24,000 |
2015/08/24 | 253 | 256 | 247 | 248 | 30,000 |
2015/08/21 | 279 | 279 | 270 | 270 | 15,000 |
2015/08/20 | 283 | 283 | 283 | 283 | 2,000 |
2015/08/19 | 278 | 278 | 278 | 278 | 1,000 |
2015/08/18 | 281 | 281 | 280 | 280 | 2,000 |
2015/08/17 | 280 | 285 | 280 | 285 | 9,000 |
2015/08/14 | 281 | 281 | 280 | 281 | 4,000 |
2015/08/13 | 280 | 280 | 280 | 280 | 2,000 |
2015/08/12 | 277 | 283 | 277 | 283 | 5,000 |
2015/08/11 | 282 | 283 | 276 | 283 | 9,000 |
2015/08/10 | 290 | 290 | 282 | 282 | 27,000 |
2015/08/07 | 275 | 282 | 273 | 282 | 9,000 |
2015/08/06 | 280 | 280 | 275 | 275 | 8,000 |
2015/08/05 | 277 | 277 | 277 | 277 | 2,000 |
2015/08/04 | 282 | 282 | 282 | 282 | 1,000 |
2015/08/03 | 285 | 286 | 285 | 286 | 5,000 |
2015/07/30 | 279 | 279 | 279 | 279 | 1,000 |
2015/07/29 | 277 | 278 | 277 | 278 | 2,000 |
2015/07/28 | 275 | 276 | 275 | 276 | 7,000 |
2015/07/27 | 280 | 280 | 280 | 280 | 4,000 |
2015/07/24 | 276 | 276 | 275 | 275 | 2,000 |
2015/07/23 | 276 | 277 | 276 | 277 | 2,000 |
2015/07/22 | 280 | 280 | 275 | 275 | 3,000 |
2015/07/21 | 275 | 280 | 275 | 279 | 5,000 |
2015/07/17 | 280 | 280 | 276 | 276 | 10,000 |
2015/07/16 | 282 | 284 | 279 | 279 | 5,000 |
2015/07/15 | 280 | 285 | 280 | 284 | 11,000 |
2015/07/14 | 270 | 279 | 270 | 273 | 30,000 |
2015/07/13 | 260 | 270 | 260 | 270 | 6,000 |
2015/07/10 | 258 | 261 | 254 | 256 | 8,000 |
2015/07/09 | 256 | 260 | 251 | 254 | 12,000 |
2015/07/08 | 277 | 277 | 254 | 262 | 78,000 |
2015/07/07 | 275 | 276 | 275 | 276 | 2,000 |
2015/07/06 | 278 | 278 | 270 | 274 | 15,000 |
2015/07/03 | 281 | 281 | 281 | 281 | 1,000 |
2015/07/02 | 278 | 279 | 278 | 279 | 6,000 |
2015/07/01 | 277 | 277 | 277 | 277 | 2,000 |
2015/06/30 | 271 | 274 | 270 | 274 | 11,000 |
2015/06/29 | 281 | 281 | 274 | 274 | 31,000 |
2015/06/26 | 287 | 287 | 285 | 286 | 5,000 |
2015/06/25 | 289 | 289 | 289 | 289 | 3,000 |
2015/06/24 | 292 | 292 | 286 | 289 | 6,000 |
2015/06/23 | 292 | 292 | 292 | 292 | 2,000 |
2015/06/22 | 284 | 289 | 284 | 289 | 4,000 |
2015/06/19 | 285 | 293 | 281 | 282 | 13,000 |
2015/06/18 | 282 | 282 | 280 | 280 | 4,000 |
2015/06/17 | 281 | 282 | 280 | 280 | 5,000 |
2015/06/16 | 280 | 281 | 280 | 281 | 2,000 |
2015/06/15 | 280 | 280 | 280 | 280 | 2,000 |
2015/06/12 | 288 | 288 | 275 | 280 | 57,000 |
2015/06/11 | 288 | 292 | 286 | 287 | 11,000 |
2015/06/10 | 291 | 291 | 289 | 289 | 8,000 |
2015/06/09 | 295 | 295 | 291 | 291 | 14,000 |
2015/06/08 | 303 | 303 | 299 | 301 | 9,000 |
2015/06/05 | 289 | 300 | 289 | 300 | 12,000 |
2015/06/04 | 296 | 299 | 296 | 296 | 9,000 |
2015/06/03 | 291 | 300 | 291 | 295 | 8,000 |
2015/06/02 | 296 | 303 | 293 | 296 | 18,000 |
2015/06/01 | 300 | 310 | 291 | 295 | 102,000 |
2015/05/29 | 286 | 286 | 285 | 286 | 8,000 |
2015/05/28 | 288 | 290 | 285 | 285 | 8,000 |
2015/05/27 | 283 | 286 | 276 | 279 | 20,000 |
2015/05/26 | 283 | 285 | 283 | 285 | 2,000 |
2015/05/25 | 288 | 288 | 286 | 286 | 5,000 |
2015/05/22 | 285 | 291 | 285 | 289 | 11,000 |
2015/05/21 | 281 | 285 | 277 | 277 | 44,000 |
2015/05/20 | 272 | 272 | 272 | 272 | 5,000 |
2015/05/19 | 265 | 270 | 261 | 270 | 36,000 |
2015/05/18 | 274 | 274 | 269 | 270 | 18,000 |
2015/05/15 | 280 | 280 | 273 | 278 | 41,000 |
2015/05/14 | 280 | 287 | 277 | 278 | 70,000 |
2015/05/13 | 292 | 323 | 292 | 312 | 46,000 |
2015/05/12 | 287 | 290 | 287 | 287 | 14,000 |
2015/05/11 | 325 | 325 | 282 | 291 | 139,000 |
2015/04/30 | 269 | 269 | 269 | 269 | 1,000 |
2015/04/28 | 266 | 266 | 261 | 261 | 8,000 |
2015/04/27 | 263 | 264 | 263 | 264 | 6,000 |
2015/04/24 | 258 | 261 | 258 | 261 | 3,000 |
2015/04/23 | 262 | 262 | 262 | 262 | 1,000 |
2015/04/22 | 260 | 260 | 260 | 260 | 2,000 |
2015/04/21 | 259 | 259 | 259 | 259 | 3,000 |
2015/04/20 | 259 | 259 | 259 | 259 | 2,000 |
2015/04/17 | 265 | 265 | 265 | 265 | 1,000 |
2015/04/16 | 263 | 263 | 259 | 259 | 7,000 |
2015/04/15 | 268 | 268 | 264 | 268 | 3,000 |
2015/04/14 | 262 | 265 | 258 | 258 | 5,000 |
2015/04/13 | 262 | 262 | 262 | 262 | 4,000 |
2015/04/09 | 264 | 264 | 264 | 264 | 1,000 |
2015/04/08 | 263 | 271 | 262 | 262 | 6,000 |
2015/04/07 | 269 | 269 | 262 | 262 | 3,000 |
2015/04/03 | 274 | 274 | 272 | 272 | 3,000 |
2015/04/02 | 260 | 278 | 260 | 278 | 8,000 |
2015/04/01 | 262 | 262 | 262 | 262 | 1,000 |
2015/03/30 | 264 | 264 | 264 | 264 | 6,000 |
2015/03/27 | 263 | 264 | 262 | 264 | 4,000 |
2015/03/26 | 270 | 270 | 266 | 266 | 5,000 |
2015/03/25 | 271 | 271 | 270 | 270 | 3,000 |
2015/03/24 | 275 | 275 | 270 | 270 | 7,000 |
2015/03/23 | 268 | 275 | 268 | 275 | 8,000 |
2015/03/20 | 265 | 269 | 265 | 265 | 3,000 |
2015/03/19 | 275 | 275 | 265 | 268 | 15,000 |
2015/03/18 | 297 | 297 | 281 | 281 | 4,000 |
2015/03/17 | 289 | 291 | 287 | 291 | 8,000 |
2015/03/16 | 264 | 283 | 264 | 279 | 16,000 |
2015/03/13 | 260 | 260 | 260 | 260 | 1,000 |
2015/03/12 | 256 | 259 | 255 | 259 | 9,000 |
2015/03/11 | 254 | 257 | 254 | 256 | 4,000 |
2015/03/10 | 261 | 261 | 253 | 257 | 10,000 |
2015/03/06 | 264 | 264 | 262 | 262 | 6,000 |
2015/03/05 | 264 | 264 | 263 | 264 | 4,000 |
2015/03/04 | 267 | 267 | 262 | 264 | 6,000 |
2015/03/03 | 271 | 271 | 265 | 265 | 14,000 |
2015/03/02 | 272 | 278 | 270 | 270 | 34,000 |
2015/02/27 | 253 | 264 | 252 | 264 | 26,000 |
2015/02/26 | 253 | 253 | 253 | 253 | 2,000 |
2015/02/25 | 259 | 259 | 252 | 252 | 5,000 |
2015/02/24 | 253 | 254 | 252 | 254 | 4,000 |
2015/02/23 | 253 | 253 | 253 | 253 | 2,000 |
2015/02/20 | 252 | 253 | 245 | 252 | 12,000 |
2015/02/18 | 255 | 260 | 255 | 260 | 12,000 |
2015/02/17 | 274 | 274 | 251 | 251 | 25,000 |
2015/02/16 | 287 | 287 | 274 | 277 | 34,000 |
2015/02/13 | 285 | 300 | 280 | 300 | 8,000 |
2015/02/12 | 294 | 307 | 293 | 293 | 21,000 |
2015/02/10 | 300 | 300 | 275 | 290 | 46,000 |
2015/02/09 | 264 | 329 | 262 | 305 | 167,000 |
2015/02/05 | 236 | 254 | 236 | 250 | 7,000 |
2015/02/03 | 260 | 260 | 240 | 250 | 13,000 |
2015/02/02 | 260 | 260 | 260 | 260 | 3,000 |
2015/01/30 | 249 | 252 | 249 | 252 | 7,000 |
2015/01/29 | 245 | 251 | 245 | 251 | 4,000 |
2015/01/28 | 235 | 260 | 235 | 254 | 51,000 |
2015/01/27 | 230 | 234 | 230 | 234 | 6,000 |
2015/01/26 | 232 | 232 | 230 | 230 | 2,000 |
2015/01/23 | 232 | 232 | 232 | 232 | 1,000 |
2015/01/22 | 226 | 226 | 226 | 226 | 1,000 |
2015/01/21 | 222 | 222 | 218 | 218 | 10,000 |
2015/01/20 | 221 | 221 | 221 | 221 | 1,000 |
2015/01/19 | 223 | 223 | 223 | 223 | 2,000 |
2015/01/16 | 222 | 222 | 222 | 222 | 3,000 |
2015/01/15 | 224 | 224 | 224 | 224 | 1,000 |
2015/01/14 | 224 | 226 | 224 | 226 | 3,000 |
2015/01/13 | 221 | 224 | 221 | 224 | 4,000 |
2015/01/09 | 224 | 227 | 224 | 227 | 2,000 |
2015/01/06 | 226 | 228 | 226 | 227 | 3,000 |
2015/01/05 | 224 | 228 | 224 | 228 | 11,000 |