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 |