日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/30 14,500 14,700 14,250 14,310 41
2008/12/29 14,420 14,700 14,020 14,300 78
2008/12/26 14,610 14,610 13,800 14,000 72
2008/12/25 14,900 14,900 14,000 14,010 76
2008/12/24 15,000 15,010 14,900 14,900 38
2008/12/22 15,180 15,490 15,140 15,140 13
2008/12/19 16,350 16,350 15,170 15,180 122
2008/12/18 15,130 15,150 15,000 15,150 20
2008/12/17 16,110 16,110 15,330 15,330 28
2008/12/16 15,600 15,900 15,400 15,900 37
2008/12/15 15,400 15,500 15,100 15,400 21
2008/12/12 15,010 15,200 14,210 15,000 152
2008/12/11 16,480 16,480 15,350 15,350 67
2008/12/10 16,100 16,500 15,500 16,500 101
2008/12/09 16,800 16,890 16,000 16,600 90
2008/12/08 14,900 16,000 14,700 15,800 52
2008/12/05 14,980 14,980 13,950 14,890 52
2008/12/04 16,000 16,000 14,200 15,090 68
2008/12/03 16,700 16,700 14,900 15,800 211
2008/12/02 17,150 17,500 16,500 16,900 216
2008/12/01 16,350 16,350 15,500 16,150 60
2008/11/28 15,010 15,970 14,900 15,750 91
2008/11/27 15,310 15,510 14,840 14,880 72
2008/11/26 15,000 15,590 15,000 15,110 207
2008/11/25 13,500 14,900 13,320 14,900 263
2008/11/21 12,900 12,980 12,230 12,900 99
2008/11/20 14,050 14,050 12,930 13,400 137
2008/11/19 12,900 13,150 12,820 12,850 91
2008/11/18 12,600 14,090 12,400 13,000 213
2008/11/17 12,200 12,200 12,200 12,200 119
2008/11/14 15,600 16,200 14,200 14,200 247
2008/11/13 16,500 16,700 16,000 16,200 71
2008/11/12 16,900 16,900 16,500 16,500 56
2008/11/11 17,500 17,900 17,200 17,270 81
2008/11/10 16,600 17,900 16,600 17,250 171
2008/11/07 16,110 16,600 15,700 16,100 67
2008/11/06 17,460 17,460 16,800 16,800 88
2008/11/05 17,850 17,850 17,010 17,460 165
2008/11/04 17,400 17,400 16,400 16,850 59
2008/10/31 18,000 18,000 17,000 17,000 64
2008/10/30 16,400 17,680 16,400 17,680 42
2008/10/29 17,700 17,700 16,410 17,000 116
2008/10/28 16,500 16,500 14,520 15,700 75
2008/10/27 17,500 17,900 16,500 16,500 89
2008/10/24 18,100 19,090 17,900 18,500 78
2008/10/23 16,500 17,300 16,300 17,300 61
2008/10/22 19,400 19,600 17,900 18,500 237
2008/10/20 16,800 16,800 16,800 16,800 32
2008/10/17 15,270 15,800 14,800 14,800 56
2008/10/16 14,500 14,670 14,000 14,670 93
2008/10/15 15,810 15,810 15,810 15,810 231
2008/10/10 12,000 12,810 11,800 11,810 229
2008/10/09 12,200 13,800 12,200 13,800 94
2008/10/08 13,400 13,500 13,000 13,000 269
2008/10/07 15,550 15,550 15,000 15,000 207
2008/10/06 18,700 18,700 17,000 17,000 162
2008/10/03 19,500 19,650 18,800 19,000 126
2008/10/02 22,100 22,100 20,100 20,380 66
2008/10/01 22,000 22,000 21,000 21,500 109
2008/09/30 20,300 21,650 20,300 21,650 151
2008/09/29 23,350 24,290 23,000 23,000 155
2008/09/26 24,130 24,200 23,630 23,630 96
2008/09/25 23,100 25,090 23,100 24,100 69
2008/09/24 24,000 25,300 22,540 25,000 309
2008/09/22 27,800 28,600 24,500 24,520 527
2008/09/19 27,500 27,500 26,600 27,500 491
2008/09/18 21,800 24,500 20,400 24,500 531
2008/09/17 20,000 21,500 19,980 21,500 95
2008/09/16 19,000 19,600 18,000 19,500 210
2008/09/12 19,700 21,000 19,700 20,700 72
2008/09/11 21,200 21,640 19,900 19,900 219
2008/09/10 20,000 20,500 19,620 20,000 130
2008/09/09 21,050 21,700 20,500 20,500 57
2008/09/08 21,500 22,300 20,900 21,700 103
2008/09/05 19,600 20,300 19,280 20,000 159
2008/09/04 23,100 23,100 20,300 21,000 549
2008/09/03 25,190 25,300 23,300 23,300 98
2008/09/02 24,090 26,190 24,090 25,200 307
2008/09/01 25,390 25,800 23,190 23,190 335
2008/08/29 29,010 29,020 26,000 26,190 262
2008/08/28 32,900 32,900 29,290 30,000 220
2008/08/27 32,100 32,800 32,100 32,750 18
2008/08/26 32,350 32,500 32,000 32,000 27
2008/08/25 32,300 33,100 32,000 32,150 34
2008/08/22 32,300 32,550 31,900 31,900 55
2008/08/21 33,000 33,000 32,600 32,600 32
2008/08/20 32,800 32,900 32,700 32,900 66
2008/08/19 32,000 32,400 31,600 32,000 42
2008/08/18 32,900 33,000 32,400 32,400 19
2008/08/15 33,100 33,700 32,700 33,000 94
2008/08/14 33,100 33,100 32,750 32,800 94
2008/08/13 33,200 33,600 32,950 33,500 47
2008/08/12 34,200 34,200 33,000 33,200 28
2008/08/11 32,950 34,100 32,950 34,100 64
2008/08/08 33,050 33,300 32,800 33,000 44
2008/08/07 33,300 33,550 33,150 33,450 7
2008/08/06 32,800 33,700 32,800 33,600 16
2008/08/05 33,550 33,600 32,950 32,950 18
2008/08/04 33,700 35,000 32,550 33,900 214
2008/08/01 33,400 33,400 32,500 32,500 56
2008/07/31 33,600 33,600 32,600 33,000 52
2008/07/30 32,600 35,400 32,600 33,500 109
2008/07/29 32,900 33,000 32,700 33,000 8
2008/07/28 33,000 33,500 32,850 32,900 29
2008/07/25 34,100 34,500 32,600 32,700 43
2008/07/24 32,900 35,000 32,900 35,000 143
2008/07/23 32,800 32,900 32,400 32,500 16
2008/07/22 33,500 33,500 31,600 31,600 45
2008/07/18 33,150 33,150 32,300 33,100 90
2008/07/17 31,050 31,950 31,050 31,950 16
2008/07/16 31,100 31,450 30,550 30,900 80
2008/07/15 32,200 32,300 31,500 31,500 138
2008/07/14 32,250 32,600 32,200 32,200 9
2008/07/11 32,400 32,900 31,800 32,250 146
2008/07/10 32,450 33,000 31,800 32,000 104
2008/07/09 32,050 32,850 32,050 32,050 55
2008/07/08 32,600 32,900 32,000 32,050 49
2008/07/07 33,100 33,400 32,700 32,700 44
2008/07/04 32,950 33,050 32,300 33,000 47
2008/07/03 32,000 33,050 31,900 32,800 131
2008/07/02 32,800 33,800 32,750 32,800 193
2008/07/01 33,100 34,450 33,100 34,400 25
2008/06/30 33,000 33,600 32,600 33,500 85
2008/06/27 33,500 34,500 33,250 33,300 128
2008/06/26 34,850 35,000 34,050 34,050 49
2008/06/25 35,100 35,100 34,000 34,800 40
2008/06/24 35,200 35,500 34,800 35,400 53
2008/06/23 33,700 36,500 33,700 34,800 344
2008/06/20 34,850 34,850 33,500 33,700 134
2008/06/19 34,500 34,800 32,600 33,200 94
2008/06/18 34,200 34,850 33,600 34,500 84
2008/06/17 33,000 34,000 33,000 33,900 45
2008/06/16 33,000 33,500 32,900 32,950 76
2008/06/13 33,400 33,400 31,900 32,600 128
2008/06/12 33,400 33,450 32,500 32,550 65
2008/06/11 32,500 33,000 32,400 33,000 55
2008/06/10 33,800 34,200 32,500 32,500 93
2008/06/09 33,000 34,700 33,000 33,300 60
2008/06/06 33,750 34,200 33,750 34,200 44
2008/06/05 34,600 34,600 33,750 33,850 68
2008/06/04 35,450 35,450 33,950 34,200 119
2008/06/03 36,700 36,900 35,300 35,450 91
2008/06/02 34,350 35,600 34,350 35,600 135
2008/05/30 33,200 34,200 33,200 33,800 78
2008/05/29 34,300 34,300 33,300 33,400 215
2008/05/28 34,750 35,300 34,700 34,800 28
2008/05/27 35,500 35,500 34,650 35,150 61
2008/05/26 35,000 35,450 34,750 35,300 123
2008/05/23 36,100 36,250 34,800 35,650 168
2008/05/22 34,700 35,800 34,700 35,300 148
2008/05/21 36,900 36,900 35,000 35,500 137
2008/05/20 37,600 38,300 36,150 36,550 188
2008/05/19 37,700 38,300 36,000 36,800 161
2008/05/16 39,000 39,000 36,000 37,300 604
2008/05/15 37,500 39,500 36,500 39,500 483
2008/05/14 36,500 36,500 35,150 35,300 247
2008/05/13 35,600 36,350 35,200 35,900 72
2008/05/12 35,700 35,800 34,600 35,200 156
2008/05/09 36,100 37,400 35,700 35,700 379
2008/05/08 34,100 36,600 34,100 34,900 290
2008/05/07 34,750 36,200 34,100 35,250 181
2008/05/02 35,850 35,850 34,000 34,050 174
2008/05/01 35,900 38,000 35,000 35,050 238
2008/04/30 32,850 36,450 32,850 36,300 414
2008/04/28 32,550 34,300 32,200 32,450 123
2008/04/25 31,900 32,650 31,800 32,150 64
2008/04/24 31,700 33,350 31,550 31,900 174
2008/04/23 32,600 32,700 31,600 31,700 186
2008/04/22 34,200 34,200 32,700 32,800 144
2008/04/21 33,900 34,150 32,850 33,800 219
2008/04/18 34,400 34,400 32,700 32,700 190
2008/04/17 31,800 32,150 31,100 32,000 124
2008/04/16 30,000 31,000 29,990 31,000 221
2008/04/15 29,880 30,400 29,570 30,000 68
2008/04/14 29,350 29,940 29,330 29,940 48
2008/04/11 29,700 31,500 29,400 30,150 322
2008/04/10 29,150 30,550 29,150 29,700 284
2008/04/09 32,200 32,200 30,000 31,350 272
2008/04/08 32,500 33,300 30,800 33,000 218
2008/04/07 32,650 32,800 32,200 32,800 72
2008/04/04 32,700 32,800 32,150 32,500 364
2008/04/03 34,350 34,350 32,350 33,400 304
2008/04/02 34,400 35,000 33,800 33,950 338
2008/04/01 33,400 33,800 32,800 33,600 320
2008/03/31 35,600 37,500 33,600 33,800 728
2008/03/28 33,700 35,500 33,600 35,400 404
2008/03/27 32,200 34,500 32,200 33,300 402
2008/03/26 34,900 34,900 32,100 32,300 646
2008/03/25 35,100 37,500 34,800 35,000 887
2008/03/24 34,150 36,300 33,950 34,800 945
2008/03/21 35,050 35,250 32,600 33,850 1,157
2008/03/19 37,300 37,500 33,300 34,650 945
2008/03/18 37,450 38,850 35,850 36,200 1,875
2008/03/17 42,650 42,650 39,850 39,850 1,912
2008/03/14 42,400 44,800 41,500 43,850 4,179
2008/03/13 36,000 40,800 36,000 40,800 2,652
2008/03/12 37,300 38,400 35,200 36,800 1,520
2008/03/11 36,000 36,600 35,000 35,800 1,345
2008/03/10 32,400 36,800 32,000 35,300 3,162
2008/03/07 28,400 32,900 28,000 32,800 2,107
2008/03/06 33,000 33,300 29,300 29,900 1,786
2008/03/05 31,800 34,500 31,550 33,300 1,657
2008/03/04 35,600 35,800 32,150 34,600 5,212
2008/03/03 34,000 34,000 34,000 34,000 315
2008/02/29 29,100 30,000 27,770 30,000 1,856
2008/02/28 24,000 27,000 23,320 27,000 1,640
2008/02/27 20,790 24,000 20,760 24,000 839
2008/02/26 20,680 21,300 20,500 21,090 591
2008/02/25 21,400 21,800 20,800 20,980 678
2008/02/22 22,500 22,500 20,200 21,100 1,218
2008/02/21 22,850 23,590 22,050 22,420 2,287
2008/02/20 23,150 24,050 22,000 24,050 3,054
2008/02/19 21,050 21,050 21,050 21,050 80
2008/02/18 19,050 19,050 19,030 19,050 1,537
2008/02/15 16,410 17,130 15,550 17,050 1,758
2008/02/14 16,890 17,550 16,300 16,810 1,361
2008/02/13 17,760 17,900 16,900 17,090 592
2008/02/12 18,530 18,530 17,570 17,750 365
2008/02/08 19,830 19,830 19,010 19,130 315
2008/02/07 21,010 21,200 19,730 20,130 587
2008/02/06 22,000 22,100 20,600 20,710 345
2008/02/05 22,850 22,880 22,000 22,020 238
2008/02/04 23,410 23,450 22,000 22,890 368
2008/02/01 25,970 26,040 23,310 23,500 271
2008/01/31 26,480 26,490 25,900 25,960 213
2008/01/30 27,500 27,540 26,700 26,870 189
2008/01/29 28,600 28,990 27,700 28,200 43
2008/01/28 29,050 29,100 27,700 28,000 131
2008/01/25 28,050 30,000 27,850 29,050 151
2008/01/24 26,860 27,750 26,850 27,750 69
2008/01/23 28,200 28,300 26,500 26,500 247
2008/01/22 27,000 27,500 26,500 27,000 94
2008/01/21 30,200 30,200 28,500 28,900 57
2008/01/18 29,900 30,600 28,900 29,800 131
2008/01/17 26,300 29,600 26,300 29,600 129
2008/01/16 26,840 27,300 25,900 26,600 308
2008/01/15 31,150 31,150 28,900 28,900 263
2008/01/11 32,050 32,050 30,800 31,250 201
2008/01/10 32,400 32,800 32,050 32,050 51
2008/01/09 32,500 32,950 32,000 32,500 52
2008/01/08 32,000 32,900 32,000 32,550 26
2008/01/07 32,200 32,400 31,900 31,900 85
2008/01/04 32,500 32,900 32,500 32,900 52

このページの先頭へ