インタートレード(3747)の株価時系列情報
インタートレード(3747)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 |
|---|---|---|---|---|---|
| 2024/09/26 | 379 | 386 | 374 | 381 | 47,700 |
| 2024/09/25 | 382 | 385 | 377 | 377 | 8,400 |
| 2024/09/24 | 379 | 392 | 376 | 384 | 32,000 |
| 2024/09/20 | 380 | 380 | 376 | 376 | 23,300 |
| 2024/09/19 | 375 | 382 | 365 | 382 | 63,700 |
| 2024/09/18 | 361 | 393 | 351 | 368 | 170,000 |
| 2024/09/17 | 369 | 370 | 357 | 362 | 20,500 |
| 2024/09/13 | 371 | 373 | 369 | 371 | 9,800 |
| 2024/09/12 | 373 | 374 | 365 | 374 | 37,400 |
| 2024/09/11 | 373 | 374 | 355 | 358 | 39,200 |
| 2024/09/10 | 376 | 378 | 371 | 373 | 33,600 |
| 2024/09/09 | 354 | 369 | 348 | 369 | 52,400 |
| 2024/09/06 | 373 | 373 | 362 | 365 | 55,700 |
| 2024/09/05 | 365 | 378 | 362 | 373 | 50,300 |
| 2024/09/04 | 370 | 372 | 365 | 371 | 120,500 |
| 2024/09/03 | 378 | 382 | 378 | 378 | 28,300 |
| 2024/09/02 | 387 | 387 | 378 | 380 | 57,600 |
| 2024/08/30 | 382 | 391 | 381 | 383 | 75,400 |
| 2024/08/29 | 381 | 387 | 380 | 382 | 170,000 |
| 2024/08/28 | 406 | 411 | 386 | 388 | 517,600 |
| 2024/08/27 | 388 | 398 | 386 | 392 | 109,800 |
| 2024/08/26 | 390 | 392 | 382 | 387 | 75,300 |
| 2024/08/23 | 387 | 401 | 384 | 389 | 118,200 |
| 2024/08/22 | 374 | 410 | 371 | 387 | 357,400 |
| 2024/08/21 | 375 | 377 | 367 | 371 | 28,900 |
| 2024/08/20 | 379 | 386 | 372 | 376 | 49,900 |
| 2024/08/19 | 377 | 393 | 373 | 375 | 86,900 |
| 2024/08/16 | 374 | 377 | 370 | 376 | 53,700 |
| 2024/08/15 | 366 | 368 | 360 | 366 | 18,100 |
| 2024/08/14 | 359 | 373 | 351 | 369 | 113,600 |
| 2024/08/13 | 335 | 374 | 332 | 363 | 132,700 |
| 2024/08/09 | 356 | 359 | 339 | 342 | 66,600 |
| 2024/08/08 | 327 | 354 | 325 | 343 | 78,500 |
| 2024/08/07 | 310 | 336 | 310 | 334 | 138,600 |
| 2024/08/06 | 290 | 336 | 282 | 318 | 269,000 |
| 2024/08/05 | 360 | 366 | 297 | 297 | 137,200 |
| 2024/08/02 | 387 | 393 | 376 | 377 | 85,500 |
| 2024/08/01 | 409 | 410 | 391 | 395 | 50,200 |
| 2024/07/31 | 408 | 409 | 405 | 408 | 5,500 |
| 2024/07/30 | 413 | 416 | 408 | 410 | 21,600 |
| 2024/07/29 | 404 | 416 | 402 | 416 | 25,900 |
| 2024/07/26 | 398 | 404 | 396 | 400 | 39,700 |
| 2024/07/25 | 404 | 407 | 398 | 398 | 45,700 |
| 2024/07/24 | 409 | 416 | 408 | 411 | 96,700 |
| 2024/07/23 | 407 | 470 | 404 | 413 | 918,100 |
| 2024/07/22 | 429 | 464 | 399 | 406 | 354,600 |
| 2024/07/19 | 413 | 413 | 407 | 410 | 14,600 |
| 2024/07/18 | 421 | 421 | 408 | 411 | 25,100 |
| 2024/07/17 | 428 | 430 | 421 | 422 | 45,000 |
| 2024/07/16 | 432 | 436 | 425 | 432 | 13,100 |
| 2024/07/12 | 430 | 437 | 430 | 436 | 30,100 |
| 2024/07/11 | 439 | 439 | 426 | 435 | 114,800 |
| 2024/07/10 | 438 | 440 | 430 | 440 | 67,700 |
| 2024/07/09 | 427 | 440 | 425 | 437 | 62,500 |
| 2024/07/08 | 428 | 428 | 416 | 426 | 66,700 |
| 2024/07/05 | 434 | 434 | 420 | 430 | 157,300 |
| 2024/07/04 | 427 | 427 | 423 | 426 | 32,900 |
| 2024/07/03 | 419 | 427 | 416 | 426 | 70,100 |
| 2024/07/02 | 415 | 421 | 412 | 421 | 40,900 |
| 2024/07/01 | 414 | 417 | 405 | 415 | 46,500 |
| 2024/06/28 | 411 | 417 | 411 | 414 | 33,900 |
| 2024/06/27 | 412 | 415 | 411 | 414 | 33,100 |
| 2024/06/26 | 412 | 415 | 411 | 413 | 43,000 |
| 2024/06/25 | 400 | 414 | 400 | 412 | 57,600 |
| 2024/06/24 | 404 | 404 | 400 | 400 | 10,000 |
| 2024/06/21 | 407 | 407 | 403 | 404 | 31,700 |
| 2024/06/20 | 414 | 415 | 410 | 411 | 120,800 |
| 2024/06/19 | 412 | 413 | 409 | 413 | 34,900 |
| 2024/06/18 | 407 | 413 | 407 | 413 | 57,600 |
| 2024/06/17 | 420 | 420 | 404 | 410 | 104,700 |
| 2024/06/14 | 416 | 424 | 416 | 422 | 73,400 |
| 2024/06/13 | 430 | 430 | 416 | 421 | 157,000 |
| 2024/06/12 | 418 | 425 | 418 | 422 | 19,300 |
| 2024/06/11 | 415 | 425 | 415 | 420 | 75,700 |
| 2024/06/10 | 411 | 414 | 408 | 414 | 17,600 |
| 2024/06/07 | 403 | 411 | 403 | 408 | 47,000 |
| 2024/06/06 | 409 | 409 | 402 | 406 | 72,100 |
| 2024/06/05 | 398 | 412 | 396 | 411 | 54,800 |
| 2024/06/04 | 393 | 403 | 393 | 399 | 37,600 |
| 2024/06/03 | 392 | 395 | 386 | 395 | 44,200 |
| 2024/05/31 | 383 | 400 | 382 | 390 | 134,200 |
| 2024/05/30 | 368 | 383 | 368 | 383 | 36,300 |
| 2024/05/29 | 380 | 380 | 370 | 370 | 42,700 |
| 2024/05/28 | 391 | 391 | 380 | 380 | 64,000 |
| 2024/05/27 | 385 | 389 | 382 | 389 | 29,800 |
| 2024/05/24 | 387 | 398 | 380 | 386 | 94,700 |
| 2024/05/23 | 386 | 394 | 378 | 380 | 113,700 |
| 2024/05/22 | 378 | 387 | 375 | 385 | 59,000 |
| 2024/05/21 | 379 | 400 | 377 | 381 | 192,700 |
| 2024/05/20 | 368 | 379 | 363 | 373 | 49,200 |
| 2024/05/17 | 362 | 383 | 362 | 365 | 166,300 |
| 2024/05/16 | 373 | 374 | 361 | 365 | 49,200 |
| 2024/05/15 | 385 | 385 | 372 | 373 | 38,700 |
| 2024/05/14 | 379 | 386 | 377 | 385 | 35,800 |
| 2024/05/13 | 378 | 379 | 372 | 377 | 41,600 |
| 2024/05/10 | 398 | 399 | 369 | 377 | 286,900 |
| 2024/05/09 | 409 | 412 | 395 | 397 | 182,600 |
| 2024/05/08 | 412 | 415 | 412 | 414 | 18,900 |
| 2024/05/07 | 413 | 415 | 408 | 414 | 31,000 |
| 2024/05/02 | 410 | 421 | 400 | 406 | 156,600 |
| 2024/05/01 | 395 | 415 | 395 | 414 | 143,400 |
| 2024/04/30 | 394 | 396 | 391 | 395 | 16,200 |
| 2024/04/26 | 392 | 398 | 392 | 394 | 43,600 |
| 2024/04/25 | 393 | 399 | 392 | 398 | 45,000 |
| 2024/04/24 | 395 | 398 | 392 | 396 | 28,900 |
| 2024/04/23 | 399 | 399 | 389 | 394 | 41,500 |
| 2024/04/22 | 390 | 395 | 386 | 395 | 25,600 |
| 2024/04/19 | 405 | 405 | 380 | 390 | 218,800 |
| 2024/04/18 | 406 | 407 | 402 | 406 | 46,800 |
| 2024/04/17 | 410 | 413 | 403 | 407 | 98,500 |
| 2024/04/16 | 419 | 421 | 408 | 410 | 59,800 |
| 2024/04/15 | 420 | 427 | 419 | 426 | 62,200 |
| 2024/04/12 | 426 | 429 | 422 | 428 | 111,000 |
| 2024/04/11 | 414 | 418 | 407 | 418 | 71,200 |
| 2024/04/10 | 420 | 427 | 416 | 421 | 88,000 |
| 2024/04/09 | 410 | 425 | 406 | 425 | 123,100 |
| 2024/04/08 | 396 | 410 | 395 | 409 | 227,500 |
| 2024/04/05 | 400 | 412 | 394 | 394 | 194,600 |
| 2024/04/04 | 405 | 408 | 399 | 405 | 122,300 |
| 2024/04/03 | 403 | 406 | 396 | 403 | 59,800 |
| 2024/04/02 | 425 | 425 | 398 | 404 | 190,700 |
| 2024/04/01 | 437 | 443 | 421 | 421 | 114,300 |
| 2024/03/29 | 427 | 443 | 427 | 440 | 125,300 |
| 2024/03/28 | 429 | 445 | 425 | 427 | 167,300 |
| 2024/03/27 | 430 | 430 | 421 | 421 | 45,000 |
| 2024/03/26 | 431 | 433 | 423 | 426 | 97,000 |
| 2024/03/25 | 436 | 440 | 433 | 434 | 67,900 |
| 2024/03/22 | 423 | 439 | 421 | 437 | 142,100 |
| 2024/03/21 | 426 | 428 | 418 | 427 | 74,800 |
| 2024/03/19 | 439 | 441 | 422 | 425 | 160,100 |
| 2024/03/18 | 440 | 477 | 422 | 431 | 1,172,700 |
| 2024/03/15 | 439 | 445 | 408 | 408 | 265,100 |
| 2024/03/14 | 441 | 448 | 440 | 445 | 119,800 |
| 2024/03/13 | 462 | 465 | 444 | 446 | 171,900 |
| 2024/03/12 | 432 | 460 | 432 | 459 | 147,700 |
| 2024/03/11 | 451 | 461 | 435 | 440 | 151,800 |
| 2024/03/08 | 450 | 462 | 446 | 455 | 88,000 |
| 2024/03/07 | 456 | 459 | 450 | 454 | 101,600 |
| 2024/03/06 | 441 | 459 | 441 | 452 | 112,900 |
| 2024/03/05 | 448 | 453 | 441 | 446 | 89,900 |
| 2024/03/04 | 451 | 459 | 440 | 447 | 239,700 |
| 2024/03/01 | 472 | 500 | 451 | 452 | 373,100 |
| 2024/02/29 | 470 | 476 | 455 | 456 | 281,300 |
| 2024/02/28 | 460 | 502 | 455 | 466 | 644,100 |
| 2024/02/27 | 443 | 460 | 439 | 457 | 210,300 |
| 2024/02/26 | 431 | 442 | 428 | 438 | 115,300 |
| 2024/02/22 | 436 | 440 | 417 | 427 | 305,300 |
| 2024/02/21 | 446 | 449 | 424 | 430 | 211,600 |
| 2024/02/20 | 439 | 448 | 434 | 446 | 102,500 |
| 2024/02/19 | 436 | 445 | 432 | 439 | 85,100 |
| 2024/02/16 | 423 | 449 | 421 | 436 | 411,700 |
| 2024/02/15 | 406 | 419 | 406 | 416 | 76,900 |
| 2024/02/14 | 413 | 417 | 403 | 414 | 117,400 |
| 2024/02/13 | 408 | 413 | 405 | 412 | 76,200 |
| 2024/02/09 | 410 | 413 | 404 | 404 | 44,100 |
| 2024/02/08 | 412 | 420 | 407 | 407 | 90,100 |
| 2024/02/07 | 430 | 431 | 413 | 413 | 178,500 |
| 2024/02/06 | 431 | 435 | 428 | 430 | 78,100 |
| 2024/02/05 | 432 | 438 | 429 | 429 | 67,800 |
| 2024/02/02 | 426 | 434 | 420 | 431 | 100,200 |
| 2024/02/01 | 436 | 465 | 425 | 431 | 400,300 |
| 2024/01/31 | 425 | 429 | 421 | 424 | 102,300 |
| 2024/01/30 | 422 | 425 | 417 | 420 | 62,100 |
| 2024/01/29 | 424 | 424 | 417 | 422 | 28,200 |
| 2024/01/26 | 423 | 429 | 418 | 422 | 70,100 |
| 2024/01/25 | 425 | 432 | 421 | 425 | 85,200 |
| 2024/01/24 | 422 | 432 | 419 | 424 | 124,700 |
| 2024/01/23 | 425 | 428 | 418 | 424 | 45,000 |
| 2024/01/22 | 417 | 429 | 413 | 424 | 85,700 |
| 2024/01/19 | 419 | 440 | 418 | 421 | 381,100 |
| 2024/01/18 | 408 | 418 | 404 | 416 | 91,900 |
| 2024/01/17 | 415 | 418 | 401 | 406 | 139,500 |
| 2024/01/16 | 406 | 421 | 406 | 414 | 236,300 |
| 2024/01/15 | 400 | 407 | 398 | 402 | 85,600 |
| 2024/01/12 | 410 | 414 | 399 | 399 | 145,800 |
| 2024/01/11 | 406 | 425 | 406 | 412 | 250,100 |
| 2024/01/10 | 405 | 409 | 401 | 404 | 114,200 |
| 2024/01/09 | 387 | 406 | 387 | 403 | 172,500 |
| 2024/01/05 | 394 | 395 | 385 | 385 | 74,800 |
| 2024/01/04 | 387 | 402 | 387 | 396 | 121,500 |
| 2023/12/29 | 382 | 393 | 382 | 393 | 127,400 |
| 2023/12/28 | 383 | 391 | 379 | 386 | 94,800 |
| 2023/12/27 | 356 | 390 | 356 | 385 | 241,800 |
| 2023/12/26 | 353 | 360 | 353 | 355 | 42,600 |
| 2023/12/25 | 365 | 367 | 358 | 358 | 48,300 |
| 2023/12/22 | 372 | 374 | 364 | 365 | 53,300 |
| 2023/12/21 | 373 | 376 | 367 | 372 | 63,700 |
| 2023/12/20 | 380 | 394 | 377 | 380 | 94,100 |
| 2023/12/19 | 362 | 382 | 362 | 380 | 70,800 |
| 2023/12/18 | 364 | 367 | 362 | 364 | 24,000 |
| 2023/12/15 | 362 | 368 | 362 | 365 | 41,200 |
| 2023/12/14 | 371 | 378 | 361 | 361 | 34,900 |
| 2023/12/13 | 366 | 377 | 366 | 370 | 51,700 |
| 2023/12/12 | 371 | 374 | 363 | 368 | 58,900 |
| 2023/12/11 | 378 | 384 | 374 | 375 | 48,800 |
| 2023/12/08 | 377 | 389 | 376 | 376 | 43,700 |
| 2023/12/07 | 382 | 390 | 374 | 385 | 114,300 |
| 2023/12/06 | 385 | 390 | 383 | 388 | 47,000 |
| 2023/12/05 | 390 | 397 | 382 | 385 | 66,900 |
| 2023/12/04 | 414 | 418 | 393 | 393 | 93,600 |