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 |
|---|---|---|---|---|---|
| 2025/09/02 | 1,000 | 1,010 | 918 | 920 | 1,498,000 |
| 2025/09/01 | 1,080 | 1,126 | 995 | 1,001 | 2,134,000 |
| 2025/08/29 | 1,129 | 1,244 | 989 | 1,060 | 8,731,600 |
| 2025/08/28 | 1,111 | 1,440 | 1,080 | 1,249 | 17,239,200 |
| 2025/08/27 | 1,141 | 1,141 | 1,051 | 1,141 | 6,596,400 |
| 2025/08/26 | 1,017 | 1,340 | 909 | 991 | 15,982,800 |
| 2025/08/25 | 1,047 | 1,047 | 928 | 1,047 | 919,900 |
| 2025/08/22 | 897 | 897 | 897 | 897 | 85,300 |
| 2025/08/21 | 715 | 747 | 691 | 747 | 3,668,200 |
| 2025/08/20 | 594 | 647 | 589 | 647 | 3,776,100 |
| 2025/08/19 | 475 | 547 | 452 | 547 | 674,500 |
| 2025/08/18 | 488 | 512 | 467 | 467 | 2,733,100 |
| 2025/08/15 | 444 | 445 | 430 | 432 | 110,500 |
| 2025/08/14 | 439 | 444 | 429 | 440 | 174,700 |
| 2025/08/13 | 446 | 450 | 428 | 438 | 196,900 |
| 2025/08/12 | 453 | 467 | 439 | 441 | 360,600 |
| 2025/08/08 | 471 | 478 | 460 | 465 | 214,200 |
| 2025/08/07 | 467 | 483 | 464 | 479 | 250,400 |
| 2025/08/06 | 472 | 475 | 462 | 474 | 132,100 |
| 2025/08/05 | 466 | 471 | 452 | 466 | 146,300 |
| 2025/08/04 | 450 | 470 | 450 | 463 | 209,000 |
| 2025/08/01 | 478 | 481 | 455 | 462 | 343,200 |
| 2025/07/31 | 481 | 488 | 475 | 482 | 240,500 |
| 2025/07/30 | 480 | 489 | 471 | 479 | 309,700 |
| 2025/07/29 | 497 | 505 | 478 | 484 | 793,900 |
| 2025/07/28 | 485 | 529 | 477 | 503 | 1,186,000 |
| 2025/07/25 | 489 | 506 | 473 | 485 | 599,800 |
| 2025/07/24 | 505 | 516 | 487 | 491 | 476,900 |
| 2025/07/23 | 503 | 514 | 495 | 506 | 520,000 |
| 2025/07/22 | 520 | 534 | 489 | 502 | 857,300 |
| 2025/07/18 | 599 | 614 | 520 | 520 | 3,093,100 |
| 2025/07/17 | 550 | 644 | 544 | 603 | 6,093,200 |
| 2025/07/16 | 510 | 575 | 460 | 544 | 3,595,800 |
| 2025/07/15 | 566 | 595 | 503 | 530 | 2,624,000 |
| 2025/07/14 | 607 | 625 | 553 | 574 | 3,359,300 |
| 2025/07/11 | 499 | 577 | 492 | 577 | 4,146,900 |
| 2025/07/10 | 497 | 525 | 481 | 497 | 1,513,400 |
| 2025/07/09 | 475 | 496 | 463 | 494 | 780,700 |
| 2025/07/08 | 459 | 493 | 459 | 483 | 1,025,800 |
| 2025/07/07 | 433 | 489 | 429 | 464 | 2,381,900 |
| 2025/07/04 | 413 | 430 | 409 | 413 | 524,100 |
| 2025/07/03 | 417 | 420 | 404 | 412 | 634,500 |
| 2025/07/02 | 415 | 421 | 402 | 410 | 568,700 |
| 2025/07/01 | 457 | 465 | 418 | 420 | 1,035,700 |
| 2025/06/30 | 481 | 502 | 452 | 454 | 1,954,200 |
| 2025/06/27 | 464 | 523 | 443 | 489 | 4,886,500 |
| 2025/06/26 | 407 | 482 | 402 | 472 | 5,239,400 |
| 2025/06/25 | 420 | 422 | 386 | 402 | 1,910,000 |
| 2025/06/24 | 414 | 472 | 413 | 466 | 3,165,300 |
| 2025/06/23 | 408 | 425 | 404 | 406 | 974,000 |
| 2025/06/20 | 461 | 481 | 416 | 416 | 1,474,000 |
| 2025/06/19 | 504 | 524 | 441 | 445 | 4,058,300 |
| 2025/06/18 | 510 | 548 | 485 | 500 | 7,338,400 |
| 2025/06/17 | 385 | 468 | 385 | 468 | 3,932,600 |
| 2025/06/16 | 379 | 395 | 379 | 388 | 337,200 |
| 2025/06/13 | 392 | 393 | 371 | 379 | 286,500 |
| 2025/06/12 | 377 | 392 | 377 | 390 | 274,400 |
| 2025/06/11 | 372 | 384 | 369 | 376 | 127,200 |
| 2025/06/10 | 372 | 384 | 371 | 371 | 261,700 |
| 2025/06/09 | 383 | 388 | 359 | 369 | 576,700 |
| 2025/06/06 | 363 | 366 | 357 | 360 | 176,500 |
| 2025/06/05 | 366 | 369 | 363 | 363 | 48,300 |
| 2025/06/04 | 369 | 369 | 362 | 366 | 77,200 |
| 2025/06/03 | 367 | 368 | 361 | 364 | 123,600 |
| 2025/06/02 | 378 | 381 | 366 | 367 | 260,100 |
| 2025/05/30 | 387 | 395 | 379 | 381 | 277,400 |
| 2025/05/29 | 399 | 403 | 386 | 387 | 207,100 |
| 2025/05/28 | 390 | 405 | 385 | 399 | 419,400 |
| 2025/05/27 | 380 | 395 | 376 | 386 | 412,100 |
| 2025/05/26 | 389 | 396 | 373 | 381 | 408,000 |
| 2025/05/23 | 395 | 398 | 370 | 383 | 1,216,400 |
| 2025/05/22 | 389 | 420 | 384 | 411 | 1,270,100 |
| 2025/05/21 | 382 | 398 | 382 | 389 | 132,100 |
| 2025/05/20 | 398 | 404 | 382 | 382 | 308,700 |
| 2025/05/19 | 392 | 403 | 392 | 397 | 243,600 |
| 2025/05/16 | 377 | 407 | 374 | 400 | 509,800 |
| 2025/05/15 | 384 | 390 | 378 | 382 | 106,600 |
| 2025/05/14 | 378 | 389 | 377 | 384 | 209,800 |
| 2025/05/13 | 385 | 386 | 377 | 378 | 130,500 |
| 2025/05/12 | 373 | 384 | 371 | 381 | 159,900 |
| 2025/05/09 | 370 | 379 | 369 | 374 | 217,000 |
| 2025/05/08 | 361 | 371 | 361 | 365 | 274,700 |
| 2025/05/07 | 371 | 376 | 360 | 367 | 312,400 |
| 2025/05/02 | 410 | 418 | 363 | 363 | 1,474,000 |
| 2025/05/01 | 405 | 435 | 400 | 409 | 1,323,800 |
| 2025/04/30 | 395 | 410 | 390 | 403 | 363,300 |
| 2025/04/28 | 390 | 403 | 390 | 397 | 183,900 |
| 2025/04/25 | 397 | 398 | 387 | 388 | 199,300 |
| 2025/04/24 | 407 | 408 | 399 | 399 | 165,300 |
| 2025/04/23 | 418 | 420 | 402 | 407 | 250,200 |
| 2025/04/22 | 423 | 423 | 406 | 410 | 328,500 |
| 2025/04/21 | 434 | 454 | 413 | 415 | 745,200 |
| 2025/04/18 | 441 | 445 | 423 | 436 | 1,249,900 |
| 2025/04/17 | 411 | 419 | 405 | 410 | 297,300 |
| 2025/04/16 | 420 | 454 | 394 | 403 | 1,407,600 |
| 2025/04/15 | 424 | 430 | 415 | 415 | 148,500 |
| 2025/04/14 | 430 | 433 | 421 | 421 | 98,300 |
| 2025/04/11 | 407 | 431 | 405 | 424 | 287,700 |
| 2025/04/10 | 429 | 435 | 410 | 423 | 399,100 |
| 2025/04/09 | 402 | 411 | 375 | 389 | 388,900 |
| 2025/04/08 | 405 | 418 | 403 | 410 | 508,200 |
| 2025/04/07 | 389 | 405 | 380 | 383 | 587,200 |
| 2025/04/04 | 444 | 444 | 400 | 415 | 685,300 |
| 2025/04/03 | 445 | 466 | 421 | 440 | 923,800 |
| 2025/04/02 | 499 | 500 | 457 | 461 | 842,800 |
| 2025/04/01 | 518 | 518 | 475 | 475 | 638,200 |
| 2025/03/31 | 498 | 505 | 482 | 496 | 519,000 |
| 2025/03/28 | 522 | 532 | 498 | 508 | 926,800 |
| 2025/03/27 | 559 | 560 | 511 | 526 | 835,200 |
| 2025/03/26 | 619 | 638 | 537 | 559 | 2,223,400 |
| 2025/03/25 | 661 | 683 | 608 | 624 | 3,338,700 |
| 2025/03/24 | 550 | 651 | 545 | 651 | 3,586,700 |
| 2025/03/21 | 563 | 611 | 541 | 551 | 2,192,100 |
| 2025/03/19 | 660 | 727 | 563 | 572 | 3,631,200 |
| 2025/03/18 | 746 | 789 | 647 | 663 | 3,083,300 |
| 2025/03/17 | 646 | 761 | 641 | 731 | 5,817,700 |
| 2025/03/14 | 661 | 661 | 562 | 661 | 7,510,400 |
| 2025/03/13 | 522 | 561 | 505 | 561 | 2,521,400 |
| 2025/03/12 | 560 | 618 | 481 | 481 | 10,185,900 |
| 2025/03/11 | 482 | 530 | 480 | 530 | 5,410,500 |
| 2025/03/10 | 410 | 481 | 389 | 450 | 6,033,000 |
| 2025/03/07 | 375 | 455 | 368 | 401 | 9,833,300 |
| 2025/03/06 | 354 | 427 | 343 | 383 | 15,636,700 |
| 2025/03/05 | 308 | 365 | 307 | 347 | 2,545,300 |
| 2025/03/04 | 312 | 315 | 307 | 310 | 161,200 |
| 2025/03/03 | 314 | 321 | 314 | 318 | 106,700 |
| 2025/02/28 | 315 | 315 | 306 | 306 | 90,600 |
| 2025/02/27 | 315 | 321 | 314 | 315 | 66,000 |
| 2025/02/26 | 321 | 324 | 315 | 317 | 86,600 |
| 2025/02/25 | 326 | 329 | 322 | 324 | 87,700 |
| 2025/02/21 | 340 | 343 | 331 | 334 | 81,700 |
| 2025/02/20 | 340 | 342 | 333 | 338 | 112,000 |
| 2025/02/19 | 342 | 346 | 338 | 338 | 122,300 |
| 2025/02/18 | 342 | 349 | 339 | 342 | 151,100 |
| 2025/02/17 | 332 | 360 | 330 | 345 | 415,900 |
| 2025/02/14 | 345 | 351 | 341 | 348 | 244,900 |
| 2025/02/13 | 345 | 352 | 342 | 344 | 316,000 |
| 2025/02/12 | 333 | 347 | 332 | 345 | 271,100 |
| 2025/02/10 | 321 | 338 | 321 | 336 | 421,400 |
| 2025/02/07 | 314 | 321 | 314 | 318 | 138,700 |
| 2025/02/06 | 321 | 325 | 308 | 315 | 740,900 |
| 2025/02/05 | 316 | 334 | 310 | 313 | 2,748,800 |
| 2025/02/04 | 297 | 304 | 297 | 303 | 54,600 |
| 2025/02/03 | 295 | 300 | 291 | 297 | 83,600 |
| 2025/01/31 | 311 | 311 | 298 | 298 | 203,600 |
| 2025/01/30 | 318 | 318 | 309 | 310 | 141,900 |
| 2025/01/29 | 326 | 327 | 314 | 318 | 168,900 |
| 2025/01/28 | 325 | 331 | 323 | 327 | 113,600 |
| 2025/01/27 | 320 | 332 | 317 | 326 | 300,200 |
| 2025/01/24 | 312 | 318 | 310 | 318 | 245,300 |
| 2025/01/23 | 313 | 316 | 307 | 310 | 275,300 |
| 2025/01/22 | 320 | 327 | 311 | 313 | 510,200 |
| 2025/01/21 | 333 | 334 | 310 | 316 | 1,237,600 |
| 2025/01/20 | 325 | 384 | 323 | 341 | 3,862,500 |
| 2025/01/17 | 321 | 324 | 318 | 323 | 39,100 |
| 2025/01/16 | 320 | 325 | 320 | 321 | 28,700 |
| 2025/01/15 | 322 | 325 | 318 | 318 | 64,600 |
| 2025/01/14 | 329 | 329 | 320 | 320 | 53,100 |
| 2025/01/10 | 328 | 334 | 328 | 332 | 14,700 |
| 2025/01/09 | 331 | 335 | 325 | 328 | 94,600 |
| 2025/01/08 | 340 | 340 | 331 | 331 | 50,500 |
| 2025/01/07 | 340 | 346 | 335 | 340 | 201,100 |
| 2025/01/06 | 337 | 342 | 336 | 340 | 70,200 |
| 2024/12/30 | 339 | 342 | 336 | 336 | 24,200 |
| 2024/12/27 | 340 | 345 | 335 | 338 | 107,500 |
| 2024/12/26 | 332 | 340 | 328 | 337 | 79,500 |
| 2024/12/25 | 333 | 334 | 326 | 330 | 68,300 |
| 2024/12/24 | 337 | 337 | 329 | 334 | 89,400 |
| 2024/12/23 | 319 | 347 | 319 | 338 | 352,300 |
| 2024/12/20 | 325 | 325 | 317 | 317 | 72,500 |
| 2024/12/19 | 317 | 328 | 315 | 325 | 186,600 |
| 2024/12/18 | 332 | 333 | 320 | 323 | 147,700 |
| 2024/12/17 | 332 | 342 | 329 | 335 | 162,700 |
| 2024/12/16 | 332 | 335 | 326 | 328 | 156,500 |
| 2024/12/13 | 338 | 340 | 332 | 333 | 111,400 |
| 2024/12/12 | 349 | 354 | 338 | 338 | 268,400 |
| 2024/12/11 | 354 | 358 | 343 | 347 | 281,500 |
| 2024/12/10 | 364 | 364 | 352 | 354 | 283,400 |
| 2024/12/09 | 370 | 377 | 364 | 364 | 326,000 |
| 2024/12/06 | 379 | 381 | 367 | 369 | 176,400 |
| 2024/12/05 | 384 | 385 | 372 | 383 | 277,300 |
| 2024/12/04 | 391 | 392 | 378 | 378 | 265,500 |
| 2024/12/03 | 396 | 400 | 387 | 391 | 349,000 |
| 2024/12/02 | 399 | 407 | 392 | 392 | 386,300 |
| 2024/11/29 | 389 | 398 | 384 | 397 | 517,800 |
| 2024/11/28 | 389 | 400 | 384 | 389 | 689,500 |
| 2024/11/27 | 394 | 398 | 381 | 381 | 614,500 |
| 2024/11/26 | 432 | 440 | 390 | 405 | 1,850,300 |
| 2024/11/25 | 425 | 487 | 421 | 455 | 4,316,300 |
| 2024/11/22 | 387 | 452 | 386 | 441 | 4,784,100 |
| 2024/11/21 | 369 | 380 | 366 | 372 | 89,700 |
| 2024/11/20 | 379 | 380 | 370 | 372 | 49,500 |
| 2024/11/19 | 389 | 395 | 373 | 375 | 242,100 |
| 2024/11/18 | 361 | 404 | 358 | 389 | 691,400 |
| 2024/11/15 | 383 | 384 | 356 | 356 | 138,700 |
| 2024/11/14 | 377 | 401 | 376 | 391 | 137,800 |
| 2024/11/13 | 410 | 418 | 374 | 382 | 274,400 |
| 2024/11/12 | 425 | 466 | 406 | 411 | 984,100 |
| 2024/11/11 | 399 | 434 | 398 | 418 | 430,400 |
| 2024/11/08 | 404 | 412 | 390 | 396 | 140,500 |