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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,484 | 2,484 | 2,431 | 2,459 | 5,100 |
| 2024/10/03 | 2,470 | 2,496 | 2,454 | 2,487 | 6,000 |
| 2024/10/02 | 2,458 | 2,458 | 2,383 | 2,420 | 9,400 |
| 2024/10/01 | 2,415 | 2,486 | 2,404 | 2,463 | 7,900 |
| 2024/09/30 | 2,400 | 2,493 | 2,378 | 2,392 | 27,300 |
| 2024/09/27 | 2,431 | 2,575 | 2,431 | 2,538 | 16,500 |
| 2024/09/26 | 2,360 | 2,438 | 2,360 | 2,427 | 7,800 |
| 2024/09/25 | 2,373 | 2,373 | 2,344 | 2,346 | 3,600 |
| 2024/09/24 | 2,400 | 2,425 | 2,352 | 2,352 | 8,300 |
| 2024/09/20 | 2,351 | 2,385 | 2,344 | 2,364 | 5,400 |
| 2024/09/19 | 2,260 | 2,310 | 2,260 | 2,301 | 4,300 |
| 2024/09/18 | 2,245 | 2,270 | 2,222 | 2,235 | 10,200 |
| 2024/09/17 | 2,259 | 2,295 | 2,200 | 2,242 | 14,400 |
| 2024/09/13 | 2,264 | 2,264 | 2,240 | 2,259 | 6,200 |
| 2024/09/12 | 2,225 | 2,282 | 2,225 | 2,246 | 12,600 |
| 2024/09/11 | 2,262 | 2,262 | 2,150 | 2,180 | 21,400 |
| 2024/09/10 | 2,268 | 2,303 | 2,207 | 2,261 | 12,000 |
| 2024/09/09 | 2,181 | 2,273 | 2,165 | 2,261 | 27,200 |
| 2024/09/06 | 2,300 | 2,301 | 2,254 | 2,275 | 11,800 |
| 2024/09/05 | 2,281 | 2,324 | 2,265 | 2,311 | 26,400 |
| 2024/09/04 | 2,385 | 2,385 | 2,288 | 2,304 | 28,700 |
| 2024/09/03 | 2,469 | 2,469 | 2,416 | 2,435 | 9,300 |
| 2024/09/02 | 2,460 | 2,466 | 2,440 | 2,445 | 11,900 |
| 2024/08/30 | 2,446 | 2,466 | 2,409 | 2,455 | 9,500 |
| 2024/08/29 | 2,376 | 2,423 | 2,376 | 2,423 | 6,000 |
| 2024/08/28 | 2,385 | 2,396 | 2,363 | 2,380 | 5,100 |
| 2024/08/27 | 2,368 | 2,404 | 2,341 | 2,385 | 14,900 |
| 2024/08/26 | 2,385 | 2,387 | 2,341 | 2,356 | 10,200 |
| 2024/08/23 | 2,400 | 2,404 | 2,365 | 2,384 | 12,700 |
| 2024/08/22 | 2,380 | 2,422 | 2,380 | 2,400 | 15,700 |
| 2024/08/21 | 2,404 | 2,405 | 2,372 | 2,402 | 7,500 |
| 2024/08/20 | 2,420 | 2,441 | 2,404 | 2,425 | 13,400 |
| 2024/08/19 | 2,444 | 2,470 | 2,390 | 2,390 | 23,500 |
| 2024/08/16 | 2,405 | 2,464 | 2,405 | 2,464 | 18,300 |
| 2024/08/15 | 2,319 | 2,417 | 2,319 | 2,360 | 13,200 |
| 2024/08/14 | 2,314 | 2,343 | 2,280 | 2,340 | 11,600 |
| 2024/08/13 | 2,229 | 2,305 | 2,210 | 2,289 | 44,400 |
| 2024/08/09 | 2,327 | 2,440 | 2,220 | 2,298 | 24,200 |
| 2024/08/08 | 2,260 | 2,279 | 2,210 | 2,217 | 38,000 |
| 2024/08/07 | 2,174 | 2,330 | 2,174 | 2,278 | 17,200 |
| 2024/08/06 | 2,113 | 2,299 | 2,113 | 2,215 | 52,800 |
| 2024/08/05 | 2,224 | 2,299 | 2,020 | 2,022 | 61,200 |
| 2024/08/02 | 2,525 | 2,525 | 2,403 | 2,407 | 47,000 |
| 2024/08/01 | 2,750 | 2,750 | 2,642 | 2,647 | 16,500 |
| 2024/07/31 | 2,656 | 2,751 | 2,628 | 2,742 | 20,500 |
| 2024/07/30 | 2,715 | 2,715 | 2,655 | 2,685 | 19,100 |
| 2024/07/29 | 2,701 | 2,740 | 2,676 | 2,730 | 14,100 |
| 2024/07/26 | 2,704 | 2,712 | 2,667 | 2,667 | 22,900 |
| 2024/07/25 | 2,700 | 2,712 | 2,649 | 2,687 | 42,800 |
| 2024/07/24 | 2,778 | 2,797 | 2,745 | 2,750 | 20,000 |
| 2024/07/23 | 2,800 | 2,815 | 2,765 | 2,778 | 8,200 |
| 2024/07/22 | 2,830 | 2,837 | 2,757 | 2,770 | 42,800 |
| 2024/07/19 | 2,805 | 2,872 | 2,805 | 2,821 | 24,600 |
| 2024/07/18 | 2,895 | 2,899 | 2,798 | 2,800 | 71,900 |
| 2024/07/17 | 3,035 | 3,050 | 2,906 | 3,000 | 59,000 |
| 2024/07/16 | 3,050 | 3,070 | 3,020 | 3,035 | 8,300 |
| 2024/07/12 | 3,005 | 3,045 | 2,995 | 3,015 | 14,600 |
| 2024/07/11 | 3,005 | 3,025 | 2,982 | 3,025 | 14,300 |
| 2024/07/10 | 3,050 | 3,060 | 2,995 | 3,000 | 26,600 |
| 2024/07/09 | 3,030 | 3,080 | 3,005 | 3,050 | 9,800 |
| 2024/07/08 | 2,992 | 3,050 | 2,992 | 3,050 | 17,300 |
| 2024/07/05 | 3,000 | 3,030 | 2,980 | 2,987 | 32,900 |
| 2024/07/04 | 3,015 | 3,035 | 3,005 | 3,005 | 14,700 |
| 2024/07/03 | 3,070 | 3,085 | 2,995 | 3,025 | 30,800 |
| 2024/07/02 | 3,135 | 3,145 | 3,035 | 3,045 | 40,100 |
| 2024/07/01 | 3,170 | 3,170 | 3,110 | 3,120 | 28,600 |
| 2024/06/28 | 3,160 | 3,190 | 3,140 | 3,150 | 11,500 |
| 2024/06/27 | 3,230 | 3,295 | 3,150 | 3,160 | 28,900 |
| 2024/06/26 | 3,155 | 3,230 | 3,150 | 3,215 | 32,200 |
| 2024/06/25 | 3,160 | 3,175 | 3,135 | 3,155 | 12,100 |
| 2024/06/24 | 3,150 | 3,190 | 3,145 | 3,155 | 14,700 |
| 2024/06/21 | 3,150 | 3,180 | 3,145 | 3,150 | 16,100 |
| 2024/06/20 | 3,150 | 3,180 | 3,105 | 3,150 | 29,100 |
| 2024/06/19 | 3,250 | 3,250 | 3,160 | 3,160 | 22,800 |
| 2024/06/18 | 3,210 | 3,240 | 3,185 | 3,240 | 13,900 |
| 2024/06/17 | 3,285 | 3,300 | 3,140 | 3,180 | 30,800 |
| 2024/06/14 | 3,240 | 3,330 | 3,240 | 3,325 | 22,300 |
| 2024/06/13 | 3,350 | 3,380 | 3,210 | 3,215 | 28,800 |
| 2024/06/12 | 3,340 | 3,340 | 3,250 | 3,280 | 38,500 |
| 2024/06/11 | 3,190 | 3,340 | 3,170 | 3,330 | 70,500 |
| 2024/06/10 | 3,150 | 3,225 | 3,125 | 3,165 | 59,800 |
| 2024/06/07 | 2,981 | 3,045 | 2,978 | 3,045 | 16,300 |
| 2024/06/06 | 2,976 | 2,985 | 2,951 | 2,982 | 10,500 |
| 2024/06/05 | 2,951 | 2,984 | 2,934 | 2,962 | 14,800 |
| 2024/06/04 | 2,950 | 3,060 | 2,939 | 2,969 | 20,900 |
| 2024/06/03 | 2,950 | 2,983 | 2,944 | 2,951 | 15,500 |
| 2024/05/31 | 2,907 | 2,947 | 2,865 | 2,944 | 12,700 |
| 2024/05/30 | 2,845 | 2,914 | 2,808 | 2,890 | 24,400 |
| 2024/05/29 | 2,970 | 2,970 | 2,870 | 2,880 | 20,100 |
| 2024/05/28 | 2,955 | 2,980 | 2,940 | 2,950 | 11,100 |
| 2024/05/27 | 2,997 | 3,030 | 2,925 | 2,955 | 14,000 |
| 2024/05/24 | 2,960 | 2,979 | 2,939 | 2,939 | 27,900 |
| 2024/05/23 | 2,949 | 3,105 | 2,884 | 3,005 | 79,000 |
| 2024/05/22 | 2,848 | 2,869 | 2,802 | 2,814 | 15,700 |
| 2024/05/21 | 2,861 | 2,942 | 2,834 | 2,858 | 58,700 |
| 2024/05/20 | 2,682 | 2,815 | 2,638 | 2,731 | 61,300 |
| 2024/05/17 | 2,731 | 2,750 | 2,670 | 2,682 | 40,000 |
| 2024/05/16 | 2,835 | 2,892 | 2,731 | 2,735 | 55,800 |
| 2024/05/15 | 2,951 | 2,951 | 2,860 | 2,917 | 28,000 |
| 2024/05/14 | 3,030 | 3,030 | 2,922 | 2,929 | 15,000 |
| 2024/05/13 | 2,907 | 3,045 | 2,907 | 3,045 | 35,300 |
| 2024/05/10 | 2,910 | 2,910 | 2,850 | 2,889 | 11,300 |
| 2024/05/09 | 2,970 | 2,970 | 2,888 | 2,901 | 8,700 |
| 2024/05/08 | 3,035 | 3,080 | 2,960 | 2,960 | 14,700 |
| 2024/05/07 | 2,989 | 3,040 | 2,935 | 2,944 | 12,000 |
| 2024/05/02 | 2,961 | 2,991 | 2,951 | 2,951 | 2,700 |
| 2024/05/01 | 2,951 | 3,000 | 2,941 | 2,970 | 9,900 |
| 2024/04/30 | 2,925 | 3,030 | 2,907 | 3,005 | 18,400 |
| 2024/04/26 | 2,890 | 2,926 | 2,880 | 2,926 | 6,000 |
| 2024/04/25 | 2,897 | 2,922 | 2,870 | 2,909 | 10,800 |
| 2024/04/24 | 2,881 | 2,971 | 2,871 | 2,947 | 13,400 |
| 2024/04/23 | 2,894 | 2,894 | 2,819 | 2,846 | 12,200 |
| 2024/04/22 | 2,891 | 2,930 | 2,800 | 2,848 | 42,600 |
| 2024/04/19 | 2,971 | 2,983 | 2,778 | 2,849 | 43,400 |
| 2024/04/18 | 2,952 | 2,997 | 2,924 | 2,995 | 21,000 |
| 2024/04/17 | 3,010 | 3,055 | 2,990 | 3,005 | 13,400 |
| 2024/04/16 | 3,065 | 3,085 | 3,010 | 3,010 | 17,400 |
| 2024/04/15 | 3,100 | 3,135 | 3,095 | 3,100 | 7,600 |
| 2024/04/12 | 3,130 | 3,175 | 3,130 | 3,160 | 11,900 |
| 2024/04/11 | 3,135 | 3,150 | 3,110 | 3,120 | 6,300 |
| 2024/04/10 | 3,175 | 3,210 | 3,150 | 3,165 | 8,200 |
| 2024/04/09 | 3,070 | 3,175 | 3,070 | 3,175 | 19,800 |
| 2024/04/08 | 3,095 | 3,135 | 3,005 | 3,030 | 32,700 |
| 2024/04/05 | 3,025 | 3,110 | 3,025 | 3,065 | 13,400 |
| 2024/04/04 | 3,150 | 3,205 | 3,115 | 3,160 | 18,500 |
| 2024/04/03 | 3,050 | 3,150 | 3,030 | 3,105 | 27,000 |
| 2024/04/02 | 3,180 | 3,180 | 3,110 | 3,130 | 16,200 |
| 2024/04/01 | 3,275 | 3,365 | 3,135 | 3,150 | 26,000 |
| 2024/03/29 | 3,325 | 3,325 | 3,210 | 3,255 | 28,100 |
| 2024/03/28 | 3,240 | 3,345 | 3,175 | 3,310 | 25,100 |
| 2024/03/27 | 3,350 | 3,380 | 3,300 | 3,380 | 19,700 |
| 2024/03/26 | 3,330 | 3,455 | 3,330 | 3,350 | 20,800 |
| 2024/03/25 | 3,375 | 3,420 | 3,330 | 3,330 | 22,500 |
| 2024/03/22 | 3,395 | 3,450 | 3,305 | 3,360 | 26,700 |
| 2024/03/21 | 3,400 | 3,410 | 3,345 | 3,380 | 24,700 |
| 2024/03/19 | 3,200 | 3,285 | 3,190 | 3,285 | 31,800 |
| 2024/03/18 | 3,085 | 3,250 | 3,085 | 3,245 | 43,000 |
| 2024/03/15 | 3,330 | 3,350 | 3,220 | 3,225 | 34,800 |
| 2024/03/14 | 3,380 | 3,445 | 3,355 | 3,365 | 26,900 |
| 2024/03/13 | 3,595 | 3,595 | 3,380 | 3,450 | 28,600 |
| 2024/03/12 | 3,340 | 3,485 | 3,340 | 3,425 | 29,400 |
| 2024/03/11 | 3,355 | 3,465 | 3,325 | 3,375 | 50,000 |
| 2024/03/08 | 3,625 | 3,695 | 3,515 | 3,530 | 52,900 |
| 2024/03/07 | 3,700 | 3,765 | 3,585 | 3,620 | 73,200 |
| 2024/03/06 | 3,455 | 3,530 | 3,405 | 3,530 | 43,700 |
| 2024/03/05 | 3,415 | 3,530 | 3,400 | 3,525 | 66,100 |
| 2024/03/04 | 3,300 | 3,485 | 3,290 | 3,485 | 83,200 |
| 2024/03/01 | 3,200 | 3,280 | 3,180 | 3,230 | 28,900 |
| 2024/02/29 | 3,245 | 3,255 | 3,195 | 3,200 | 38,800 |
| 2024/02/28 | 3,135 | 3,270 | 3,110 | 3,255 | 58,900 |
| 2024/02/27 | 3,150 | 3,170 | 3,080 | 3,130 | 30,000 |
| 2024/02/26 | 3,160 | 3,160 | 3,095 | 3,140 | 44,900 |
| 2024/02/22 | 3,050 | 3,165 | 3,005 | 3,140 | 72,300 |
| 2024/02/21 | 2,905 | 2,970 | 2,869 | 2,908 | 20,400 |
| 2024/02/20 | 2,971 | 3,020 | 2,921 | 2,934 | 22,900 |
| 2024/02/19 | 3,035 | 3,060 | 2,960 | 2,985 | 46,500 |
| 2024/02/16 | 3,000 | 3,010 | 2,920 | 2,987 | 49,600 |
| 2024/02/15 | 2,933 | 3,030 | 2,906 | 2,983 | 55,000 |
| 2024/02/14 | 2,835 | 2,999 | 2,716 | 2,906 | 104,100 |
| 2024/02/13 | 2,731 | 2,869 | 2,730 | 2,830 | 100,000 |
| 2024/02/09 | 2,648 | 2,660 | 2,625 | 2,649 | 14,600 |
| 2024/02/08 | 2,636 | 2,670 | 2,608 | 2,631 | 16,700 |
| 2024/02/07 | 2,621 | 2,630 | 2,602 | 2,625 | 8,400 |
| 2024/02/06 | 2,583 | 2,646 | 2,579 | 2,644 | 10,700 |
| 2024/02/05 | 2,554 | 2,608 | 2,554 | 2,585 | 30,900 |
| 2024/02/02 | 2,570 | 2,595 | 2,552 | 2,552 | 19,500 |
| 2024/02/01 | 2,601 | 2,610 | 2,557 | 2,580 | 12,900 |
| 2024/01/31 | 2,613 | 2,644 | 2,611 | 2,640 | 14,400 |
| 2024/01/30 | 2,662 | 2,671 | 2,643 | 2,653 | 6,700 |
| 2024/01/29 | 2,649 | 2,685 | 2,630 | 2,642 | 18,000 |
| 2024/01/26 | 2,702 | 2,702 | 2,598 | 2,619 | 36,600 |
| 2024/01/25 | 2,655 | 2,709 | 2,636 | 2,702 | 12,800 |
| 2024/01/24 | 2,636 | 2,699 | 2,627 | 2,655 | 16,900 |
| 2024/01/23 | 2,689 | 2,689 | 2,622 | 2,640 | 31,100 |
| 2024/01/22 | 2,680 | 2,726 | 2,638 | 2,701 | 41,100 |
| 2024/01/19 | 2,515 | 2,669 | 2,489 | 2,669 | 85,500 |
| 2024/01/18 | 2,452 | 2,489 | 2,449 | 2,465 | 8,300 |
| 2024/01/17 | 2,504 | 2,527 | 2,435 | 2,441 | 11,900 |
| 2024/01/16 | 2,516 | 2,519 | 2,477 | 2,477 | 9,200 |
| 2024/01/15 | 2,489 | 2,517 | 2,458 | 2,515 | 15,800 |
| 2024/01/12 | 2,543 | 2,582 | 2,470 | 2,478 | 37,300 |
| 2024/01/11 | 2,600 | 2,600 | 2,515 | 2,543 | 40,400 |
| 2024/01/10 | 2,382 | 2,542 | 2,382 | 2,540 | 107,400 |
| 2024/01/09 | 2,371 | 2,371 | 2,322 | 2,350 | 9,600 |
| 2024/01/05 | 2,390 | 2,390 | 2,321 | 2,321 | 42,900 |
| 2024/01/04 | 2,350 | 2,412 | 2,338 | 2,406 | 22,800 |