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
2009/12/30 25,100 25,100 24,700 24,700 10
2009/12/29 25,880 26,400 25,200 25,200 31
2009/12/28 25,000 25,800 25,000 25,750 18
2009/12/25 25,980 25,980 25,000 25,000 81
2009/12/24 26,010 26,010 25,110 25,980 37
2009/12/22 27,500 27,500 25,850 25,850 20
2009/12/21 27,800 27,800 26,500 27,500 38
2009/12/18 27,980 27,980 27,800 27,800 37
2009/12/17 27,400 27,990 26,900 27,990 235
2009/12/16 26,700 26,700 26,650 26,690 19
2009/12/15 25,000 26,800 24,520 26,500 151
2009/12/14 23,860 23,860 23,800 23,800 5
2009/12/11 24,000 24,100 24,000 24,000 14
2009/12/10 25,100 25,100 23,800 24,400 15
2009/12/09 26,500 26,500 25,010 25,010 28
2009/12/08 25,990 26,500 25,900 26,300 36
2009/12/07 25,010 26,000 25,000 25,700 106
2009/12/04 24,950 24,950 24,940 24,950 3
2009/12/03 24,710 24,710 23,900 24,700 19
2009/12/02 23,870 24,700 23,870 24,700 68
2009/12/01 22,510 23,010 22,510 23,010 18
2009/11/30 22,700 22,700 22,500 22,500 9
2009/11/27 23,020 23,600 22,010 23,600 35
2009/11/26 22,600 23,300 22,600 23,300 8
2009/11/25 22,700 23,600 22,500 22,900 43
2009/11/24 24,100 24,100 22,800 22,800 19
2009/11/20 26,000 26,000 24,200 24,400 48
2009/11/19 22,600 23,300 22,300 23,300 165
2009/11/18 22,900 22,900 22,300 22,300 44
2009/11/16 22,200 23,810 22,200 23,810 53
2009/11/13 22,520 22,540 22,300 22,310 68
2009/11/12 23,310 23,310 22,600 22,610 60
2009/11/11 25,000 25,000 23,510 23,510 14
2009/11/10 25,000 25,000 25,000 25,000 2
2009/11/09 25,000 25,000 25,000 25,000 10
2009/11/06 25,900 25,900 25,000 25,000 8
2009/11/05 25,320 25,890 25,030 25,550 13
2009/11/04 25,900 25,900 25,020 25,020 23
2009/11/02 24,180 25,700 24,180 25,700 11
2009/10/30 25,500 25,680 24,120 25,680 19
2009/10/29 24,330 25,500 23,200 25,200 42
2009/10/28 24,740 24,740 24,230 24,230 3
2009/10/27 24,700 24,700 24,700 24,700 6
2009/10/26 25,300 25,300 25,000 25,000 5
2009/10/23 24,950 25,490 24,950 25,000 15
2009/10/22 25,350 25,850 25,340 25,850 8
2009/10/21 25,900 25,900 25,890 25,890 3
2009/10/20 25,900 25,900 25,900 25,900 36
2009/10/19 25,600 25,600 25,240 25,240 4
2009/10/16 25,770 25,770 25,170 25,170 6
2009/10/15 25,500 25,800 25,110 25,800 38
2009/10/14 25,800 25,800 25,000 25,000 10
2009/10/13 25,200 25,750 25,100 25,500 9
2009/10/09 24,100 25,800 24,100 25,800 20
2009/10/08 23,130 24,030 23,070 23,500 9
2009/10/07 22,500 24,540 22,500 24,540 9
2009/10/06 21,920 21,920 21,620 21,620 8
2009/10/05 22,200 22,300 22,200 22,210 34
2009/10/02 23,070 23,070 22,200 22,500 28
2009/10/01 22,910 22,910 22,200 22,200 33
2009/09/30 22,900 23,210 22,900 23,210 12
2009/09/29 22,900 23,120 22,700 23,120 8
2009/09/28 23,400 23,520 22,900 23,500 8
2009/09/25 23,500 25,610 23,010 25,610 18
2009/09/24 26,300 26,300 24,400 24,400 43
2009/09/18 26,300 26,300 25,100 25,100 50
2009/09/17 25,090 25,400 25,000 25,400 15
2009/09/16 24,800 25,100 24,060 24,500 44
2009/09/15 23,100 24,000 23,000 24,000 67
2009/09/14 25,900 25,900 24,000 24,600 27
2009/09/11 26,040 26,040 25,900 25,900 12
2009/09/10 26,330 26,340 26,330 26,340 8
2009/09/09 26,280 26,290 26,170 26,180 49
2009/09/08 26,000 26,000 25,500 25,500 39
2009/09/07 26,300 26,590 26,100 26,100 47
2009/09/04 26,700 26,790 26,200 26,500 15
2009/09/03 26,160 26,170 25,800 25,800 42
2009/09/02 26,180 26,850 26,090 26,090 47
2009/09/01 26,010 26,150 25,850 25,850 13
2009/08/31 26,640 26,640 26,050 26,060 18
2009/08/28 26,350 26,450 26,050 26,130 21
2009/08/27 26,210 26,400 26,070 26,070 27
2009/08/26 26,300 26,300 26,200 26,200 15
2009/08/25 26,020 26,900 26,000 26,900 19
2009/08/24 26,600 26,600 26,500 26,500 9
2009/08/21 26,400 26,600 25,700 25,700 15
2009/08/20 27,020 27,020 25,810 25,810 81
2009/08/19 27,600 27,600 26,320 26,420 39
2009/08/18 25,600 27,020 25,100 27,020 38
2009/08/17 27,800 27,800 26,000 26,000 68
2009/08/14 28,600 28,600 27,700 27,800 19
2009/08/13 28,450 28,590 28,450 28,510 8
2009/08/12 28,000 28,550 27,700 28,550 13
2009/08/11 28,500 28,500 28,000 28,500 7
2009/08/10 27,800 28,580 27,700 28,500 59
2009/08/07 29,470 29,470 29,000 29,000 23
2009/08/06 29,580 29,580 29,000 29,500 14
2009/08/05 29,900 29,900 29,280 29,280 23
2009/08/04 29,570 29,600 28,600 29,600 39
2009/08/03 28,400 29,270 28,200 29,270 31
2009/07/31 28,900 29,000 28,330 29,000 33
2009/07/30 29,500 29,500 28,300 29,200 37
2009/07/29 29,790 29,880 29,000 29,000 83
2009/07/28 28,520 29,700 28,510 29,500 21
2009/07/27 30,000 30,500 28,500 28,500 50
2009/07/24 28,710 29,700 28,410 29,680 95
2009/07/23 27,440 28,490 27,440 28,410 6
2009/07/22 27,600 28,690 27,190 27,740 24
2009/07/21 26,950 28,800 26,950 27,600 67
2009/07/17 28,000 28,000 26,400 26,950 67
2009/07/16 27,000 28,000 26,300 28,000 113
2009/07/15 25,720 26,500 25,320 26,500 53
2009/07/14 24,450 26,000 24,450 25,720 46
2009/07/13 26,570 26,570 24,290 24,290 163
2009/07/10 26,510 27,000 26,500 26,990 67
2009/07/09 27,400 28,000 26,510 26,510 62
2009/07/08 28,020 28,300 27,300 28,300 116
2009/07/07 28,700 29,000 28,400 29,000 60
2009/07/06 29,030 29,500 29,000 29,000 56
2009/07/03 29,000 29,660 28,510 29,360 147
2009/07/02 29,200 29,750 29,200 29,200 67
2009/07/01 29,810 30,200 29,800 29,800 65
2009/06/30 29,990 30,000 29,500 29,520 52
2009/06/29 30,900 30,900 29,030 29,500 117
2009/06/26 29,130 29,800 29,000 29,800 38
2009/06/25 28,800 29,500 28,600 29,000 16
2009/06/24 28,500 29,500 27,800 28,800 61
2009/06/23 29,020 29,410 27,600 29,400 58
2009/06/22 28,850 29,010 28,850 29,010 8
2009/06/19 30,600 30,900 29,100 29,100 74
2009/06/18 29,600 29,800 28,300 29,300 137
2009/06/17 30,200 30,650 29,600 29,800 70
2009/06/16 30,500 30,600 29,200 30,050 88
2009/06/15 33,800 33,800 30,950 32,100 235
2009/06/12 34,000 34,500 33,150 34,100 115
2009/06/11 35,700 35,700 32,600 34,300 127
2009/06/10 31,700 35,300 31,700 34,600 328
2009/06/09 30,500 33,100 30,500 31,300 185
2009/06/08 29,210 31,900 29,010 30,150 67
2009/06/05 29,650 29,800 28,510 29,500 92
2009/06/04 30,000 30,000 28,400 28,750 60
2009/06/03 30,000 30,400 29,350 30,100 98
2009/06/02 31,600 32,100 29,700 30,850 205
2009/06/01 27,980 30,800 27,980 30,800 293
2009/05/29 27,390 27,800 27,000 27,800 154
2009/05/28 27,300 27,600 27,000 27,100 96
2009/05/27 26,890 27,700 26,890 27,350 81
2009/05/26 27,200 27,300 26,800 26,820 30
2009/05/25 26,200 27,000 26,000 27,000 127
2009/05/22 26,300 26,830 26,200 26,200 38
2009/05/21 27,000 27,000 26,460 26,470 131
2009/05/20 27,600 27,600 26,400 27,000 264
2009/05/19 26,160 27,500 26,160 27,000 71
2009/05/18 26,750 27,000 26,100 26,130 79
2009/05/15 27,500 27,500 26,700 27,500 109
2009/05/14 28,190 28,300 27,000 27,500 71
2009/05/13 27,600 27,990 27,120 27,990 103
2009/05/12 26,700 27,990 26,700 27,800 419
2009/05/08 34,200 34,850 33,600 34,500 95
2009/05/07 37,000 37,400 34,350 34,600 249
2009/05/01 32,400 35,000 32,400 35,000 177
2009/04/30 32,400 33,300 31,500 32,400 181
2009/04/28 30,800 33,200 30,000 31,850 127
2009/04/27 32,950 32,950 30,300 30,800 190
2009/04/24 29,810 32,550 29,600 32,550 277
2009/04/23 29,720 30,000 29,300 29,500 53
2009/04/22 30,000 30,400 29,420 29,420 74
2009/04/21 29,400 29,500 28,600 29,200 144
2009/04/20 31,000 31,000 29,800 30,500 141
2009/04/17 29,720 30,700 29,000 30,500 76
2009/04/16 29,400 30,400 28,900 30,400 104
2009/04/15 28,710 30,000 28,710 29,200 73
2009/04/14 28,200 29,000 28,200 28,900 63
2009/04/13 26,800 29,680 26,800 28,500 325
2009/04/10 26,000 27,900 25,350 26,800 198
2009/04/09 25,000 25,790 24,540 25,300 128
2009/04/08 24,400 25,300 23,690 25,300 103
2009/04/07 25,500 25,500 25,000 25,000 75
2009/04/06 25,500 25,780 25,130 25,500 99
2009/04/03 25,470 25,470 24,300 25,100 94
2009/04/02 25,000 25,450 24,270 24,270 126
2009/04/01 25,000 25,000 24,210 24,610 77
2009/03/31 24,380 24,800 24,030 24,600 61
2009/03/30 25,690 25,700 24,420 24,980 62
2009/03/27 24,990 25,800 24,000 25,780 136
2009/03/26 23,210 24,500 23,000 24,500 119
2009/03/25 23,520 23,530 23,100 23,210 108
2009/03/24 25,200 25,400 23,600 23,600 157
2009/03/23 23,300 24,480 23,300 24,300 108
2009/03/19 24,000 24,200 22,110 22,400 225
2009/03/18 25,780 26,680 22,180 23,800 497
2009/03/17 21,280 23,680 21,280 23,680 257
2009/03/16 19,190 20,680 19,000 20,680 172
2009/03/13 19,280 19,800 18,680 18,680 99
2009/03/12 20,300 20,300 19,250 19,250 86
2009/03/11 21,450 21,450 20,450 20,450 94
2009/03/10 19,400 20,450 19,400 20,450 66
2009/03/09 21,300 21,900 20,200 20,400 226
2009/03/06 20,760 22,500 20,230 21,300 276
2009/03/05 19,800 20,470 19,600 20,160 163
2009/03/04 17,700 19,000 17,700 19,000 88
2009/03/03 19,000 19,000 18,000 18,200 364
2009/03/02 19,800 20,940 18,520 19,110 446
2009/02/27 17,200 19,000 17,150 19,000 310
2009/02/26 16,400 17,300 16,400 17,000 40
2009/02/25 15,800 16,350 15,800 16,000 18
2009/02/24 15,520 16,000 15,520 15,800 27
2009/02/23 15,800 15,800 15,400 15,400 16
2009/02/20 16,500 16,500 15,900 15,900 92
2009/02/19 16,000 16,500 15,900 16,200 34
2009/02/18 15,800 16,000 15,600 16,000 55
2009/02/17 16,000 16,000 16,000 16,000 1
2009/02/16 16,290 16,290 15,100 16,040 35
2009/02/13 15,710 16,100 15,110 15,550 78
2009/02/12 15,710 15,710 15,510 15,510 39
2009/02/10 16,400 16,400 15,910 15,910 47
2009/02/09 16,600 16,600 15,900 16,000 17
2009/02/06 16,200 16,400 16,200 16,200 41
2009/02/05 16,200 16,200 16,000 16,110 37
2009/02/04 16,300 16,400 16,100 16,100 45
2009/02/03 16,870 16,870 16,270 16,300 114
2009/02/02 15,120 15,260 15,060 15,070 41
2009/01/30 15,990 16,000 15,500 15,520 69
2009/01/29 16,000 16,400 15,860 15,860 51
2009/01/28 16,030 16,500 15,900 16,200 44
2009/01/27 15,650 15,650 15,600 15,600 2
2009/01/26 15,880 15,900 15,500 15,500 8
2009/01/23 16,120 16,120 15,520 15,650 56
2009/01/22 16,900 17,270 16,100 16,120 17
2009/01/21 16,410 16,730 16,300 16,300 43
2009/01/20 17,810 17,810 16,550 16,730 191
2009/01/19 15,680 16,900 15,680 16,610 29
2009/01/16 15,510 15,900 15,130 15,610 33
2009/01/15 15,490 15,490 15,110 15,400 35
2009/01/14 15,300 15,650 15,300 15,450 27
2009/01/13 16,500 16,700 15,570 15,570 34
2009/01/09 16,900 16,900 16,180 16,180 4
2009/01/08 17,010 17,050 16,000 16,100 120
2009/01/07 17,500 17,500 17,100 17,290 238
2009/01/06 16,500 16,500 16,500 16,500 343
2009/01/05 14,420 14,750 14,420 14,500 34

このページの先頭へ