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
2010/12/30 24,000 24,950 24,000 24,790 53
2010/12/29 22,600 24,200 22,600 24,200 33
2010/12/28 22,700 23,150 22,650 22,710 19
2010/12/27 23,250 23,480 22,950 22,950 54
2010/12/24 23,350 24,230 23,100 24,220 47
2010/12/22 25,500 25,890 23,100 23,350 143
2010/12/21 25,000 25,980 24,000 25,480 268
2010/12/20 23,250 27,000 23,050 25,400 617
2010/12/17 22,950 22,950 21,970 22,250 110
2010/12/16 21,150 22,000 21,150 21,950 270
2010/12/15 19,850 22,200 19,850 20,990 170
2010/12/14 19,300 20,300 19,300 20,000 128
2010/12/13 19,200 20,000 19,150 20,000 45
2010/12/10 19,710 22,000 19,070 20,100 121
2010/12/09 19,500 19,890 19,490 19,860 16
2010/12/08 19,750 19,900 19,010 19,860 47
2010/12/07 19,730 19,900 19,530 19,900 76
2010/12/06 19,500 19,890 19,100 19,890 48
2010/12/03 19,110 19,900 19,110 19,900 13
2010/12/02 19,230 19,890 19,000 19,890 7
2010/12/01 19,700 19,900 19,000 19,300 38
2010/11/30 19,300 19,870 19,300 19,700 12
2010/11/29 19,000 19,100 18,510 19,100 22
2010/11/26 19,980 19,980 19,300 19,300 65
2010/11/25 18,400 19,890 18,400 19,850 113
2010/11/24 19,600 19,600 19,200 19,200 12
2010/11/22 19,210 19,210 19,190 19,200 16
2010/11/19 20,000 20,090 19,610 19,610 63
2010/11/18 19,680 19,750 19,600 19,600 67
2010/11/17 18,790 19,700 18,790 19,400 111
2010/11/16 17,890 20,200 17,090 19,990 143
2010/11/15 17,520 17,520 17,120 17,120 5
2010/11/12 17,100 17,850 17,100 17,550 35
2010/11/11 17,450 17,530 17,130 17,130 22
2010/11/10 16,350 17,400 16,350 17,400 16
2010/11/09 16,730 16,730 15,540 16,340 12
2010/11/08 16,500 16,600 16,500 16,600 6
2010/11/05 16,480 16,510 16,480 16,500 13
2010/11/04 15,800 16,490 15,800 16,090 7
2010/11/02 15,450 16,300 15,450 16,200 19
2010/11/01 15,800 16,210 15,630 16,210 6
2010/10/29 16,230 16,230 15,780 15,900 9
2010/10/28 16,020 16,020 14,680 15,430 20
2010/10/27 16,190 16,190 16,020 16,020 24
2010/10/26 16,540 16,600 16,540 16,590 6
2010/10/25 16,680 16,800 16,670 16,670 5
2010/10/22 17,240 17,240 16,840 16,840 2
2010/10/21 17,500 17,500 17,240 17,240 3
2010/10/20 18,490 18,490 17,950 17,950 47
2010/10/19 17,460 17,860 17,460 17,700 30
2010/10/18 17,750 17,860 17,100 17,860 22
2010/10/15 16,980 17,890 16,980 17,760 24
2010/10/14 17,010 17,780 16,840 17,780 63
2010/10/13 15,890 17,400 15,890 17,400 87
2010/10/12 17,050 17,500 17,050 17,490 25
2010/10/08 17,770 17,850 16,600 17,850 89
2010/10/07 19,000 19,100 18,300 18,300 28
2010/10/06 18,190 18,990 18,190 18,980 18
2010/10/05 18,310 18,990 18,310 18,990 8
2010/10/04 18,280 19,000 18,230 19,000 22
2010/10/01 18,690 19,000 18,270 19,000 32
2010/09/30 19,540 19,540 19,490 19,490 2
2010/09/29 18,800 19,100 18,740 18,740 29
2010/09/28 18,190 20,000 18,190 19,600 118
2010/09/27 19,300 19,390 19,020 19,390 9
2010/09/24 19,420 19,420 19,310 19,310 10
2010/09/22 19,460 19,460 19,430 19,430 6
2010/09/21 19,520 19,530 19,450 19,450 12
2010/09/17 21,390 21,390 19,440 19,440 48
2010/09/16 20,000 20,000 19,600 19,990 17
2010/09/15 19,550 20,450 19,400 20,450 45
2010/09/14 19,890 19,950 19,890 19,950 6
2010/09/13 19,210 19,900 19,210 19,900 2
2010/09/10 19,900 20,000 19,500 19,500 17
2010/09/09 19,990 20,000 19,990 20,000 6
2010/09/08 19,220 19,900 19,220 19,900 2
2010/09/07 19,190 20,500 19,190 19,600 12
2010/09/06 19,500 20,000 19,000 19,990 10
2010/09/03 19,620 20,000 19,500 19,500 11
2010/09/02 20,310 20,310 19,620 20,000 33
2010/09/01 18,740 20,100 18,600 19,510 15
2010/08/31 19,000 19,410 18,990 18,990 14
2010/08/30 18,770 20,000 18,770 20,000 6
2010/08/27 17,630 18,770 17,620 18,500 6
2010/08/26 18,060 18,500 17,580 18,010 50
2010/08/25 18,400 18,400 17,540 18,200 74
2010/08/24 19,500 19,500 18,150 18,800 26
2010/08/23 19,440 19,500 19,440 19,500 6
2010/08/20 20,830 20,830 19,400 19,430 50
2010/08/19 18,750 18,750 18,750 18,750 4
2010/08/18 19,090 19,090 18,750 18,750 4
2010/08/17 19,410 19,420 19,100 19,100 5
2010/08/16 18,130 19,330 18,130 19,330 9
2010/08/13 18,680 18,680 18,000 18,500 38
2010/08/12 17,500 18,600 17,500 18,600 18
2010/08/11 21,200 21,200 20,000 20,000 9
2010/08/10 21,280 21,280 21,210 21,210 6
2010/08/09 21,020 21,020 21,020 21,020 6
2010/08/06 21,500 21,500 21,180 21,190 18
2010/08/05 22,590 22,590 21,400 21,400 4
2010/08/04 21,140 22,200 21,140 21,700 17
2010/08/03 22,890 22,890 21,120 21,500 19
2010/08/02 22,300 22,400 22,100 22,400 12
2010/07/30 21,820 22,300 21,800 21,800 8
2010/07/29 0 0 0 22,300 0
2010/07/28 21,900 22,400 21,800 22,300 12
2010/07/27 22,000 22,300 22,000 22,010 15
2010/07/26 23,430 23,500 22,000 22,000 21
2010/07/23 22,710 23,570 22,710 23,070 5
2010/07/22 23,000 23,000 22,720 22,720 2
2010/07/21 23,550 23,550 23,000 23,000 4
2010/07/20 23,430 23,430 22,720 22,720 47
2010/07/16 23,100 23,400 22,930 22,930 27
2010/07/15 23,060 23,390 23,060 23,100 5
2010/07/14 23,000 23,000 23,000 23,000 2
2010/07/13 23,000 23,300 22,830 23,300 19
2010/07/12 23,300 23,300 23,300 23,300 11
2010/07/09 23,480 23,480 23,480 23,480 2
2010/07/08 24,500 24,500 23,480 23,480 9
2010/07/07 23,330 24,290 23,330 24,000 6
2010/07/06 22,510 23,320 22,510 23,320 7
2010/07/05 22,800 22,840 22,800 22,840 3
2010/07/02 22,790 22,800 22,550 22,800 12
2010/07/01 22,090 22,100 21,800 21,800 18
2010/06/30 22,200 23,090 21,400 22,500 34
2010/06/29 24,110 24,500 22,300 22,300 39
2010/06/28 24,910 26,440 24,600 24,610 47
2010/06/25 26,550 26,550 24,470 25,100 49
2010/06/24 26,390 26,390 25,400 26,050 20
2010/06/23 26,400 26,400 25,900 25,900 6
2010/06/22 25,700 25,900 24,910 25,900 19
2010/06/21 26,030 26,540 25,040 26,080 18
2010/06/18 27,050 27,050 25,030 25,030 98
2010/06/17 26,240 26,500 25,750 26,050 38
2010/06/16 26,500 26,800 25,740 25,740 22
2010/06/15 26,500 26,500 25,620 26,000 14
2010/06/14 25,110 26,890 25,010 26,000 29
2010/06/11 26,990 26,990 24,310 25,000 40
2010/06/10 24,700 26,990 24,700 25,990 49
2010/06/09 24,000 24,700 24,000 24,300 37
2010/06/08 24,990 26,300 24,000 24,000 76
2010/06/07 24,810 25,990 23,990 25,990 43
2010/06/04 26,400 26,400 25,500 25,500 13
2010/06/03 23,660 25,900 23,660 25,900 34
2010/06/02 24,860 24,860 24,000 24,000 23
2010/06/01 24,510 24,520 24,360 24,360 12
2010/05/31 24,210 25,700 24,210 24,600 14
2010/05/28 24,500 24,500 23,200 24,200 25
2010/05/27 22,500 24,000 22,000 23,980 20
2010/05/26 22,530 22,530 20,200 22,000 91
2010/05/25 23,320 23,560 22,030 22,030 220
2010/05/24 24,510 24,510 23,820 23,820 24
2010/05/21 25,040 25,040 23,510 24,500 162
2010/05/20 26,400 26,400 25,130 25,130 68
2010/05/19 25,050 25,900 25,050 25,900 146
2010/05/18 26,700 27,000 25,530 25,540 113
2010/05/17 29,000 29,000 25,350 26,700 83
2010/05/14 28,800 29,700 28,510 29,500 36
2010/05/13 29,300 29,600 29,000 29,400 36
2010/05/12 27,120 28,390 27,120 28,300 53
2010/05/11 29,800 29,800 27,410 27,410 69
2010/05/10 29,000 30,000 29,000 29,700 48
2010/05/07 31,200 31,200 28,600 30,700 181
2010/05/06 32,100 32,450 31,400 32,450 56
2010/04/30 31,200 33,500 31,200 33,500 218
2010/04/28 31,200 32,300 30,750 30,950 75
2010/04/27 30,650 32,400 30,400 32,400 157
2010/04/26 32,000 32,500 30,400 30,400 69
2010/04/23 31,750 32,050 31,000 31,100 239
2010/04/22 32,500 32,500 30,000 31,400 177
2010/04/21 30,500 31,100 30,500 31,000 67
2010/04/20 34,400 34,600 30,050 30,050 465
2010/04/19 32,300 37,500 32,200 33,000 987
2010/04/16 32,900 32,900 31,000 32,300 308
2010/04/15 32,800 32,800 30,450 32,750 296
2010/04/14 33,000 34,300 31,500 32,800 1,367
2010/04/13 30,200 34,400 30,000 34,400 2,438
2010/04/12 26,700 29,500 26,400 29,400 381
2010/04/09 27,770 27,770 26,300 26,500 79
2010/04/08 26,500 27,500 26,200 27,270 141
2010/04/07 25,600 26,500 25,550 26,500 57
2010/04/06 25,210 25,800 25,210 25,700 78
2010/04/05 25,350 26,290 25,000 25,100 111
2010/04/02 25,770 25,790 25,310 25,370 26
2010/04/01 25,310 25,790 25,160 25,310 50
2010/03/31 25,420 25,780 25,250 25,480 38
2010/03/30 25,640 25,640 25,060 25,060 8
2010/03/29 25,770 25,770 24,900 25,280 15
2010/03/26 24,980 25,400 24,700 25,400 40
2010/03/25 25,000 25,000 24,700 24,700 16
2010/03/24 25,800 25,800 25,110 25,300 44
2010/03/23 24,800 25,800 24,500 25,800 137
2010/03/19 24,850 24,900 24,000 24,500 109
2010/03/18 25,700 25,900 24,500 24,850 83
2010/03/17 25,900 25,900 25,020 25,700 10
2010/03/16 26,350 26,350 25,500 25,800 111
2010/03/15 24,800 26,350 24,300 26,350 88
2010/03/12 24,800 24,800 24,570 24,790 19
2010/03/11 24,430 24,430 24,300 24,300 36
2010/03/10 24,990 24,990 24,990 24,990 5
2010/03/09 24,900 24,990 24,400 24,990 18
2010/03/08 24,700 24,700 24,500 24,600 18
2010/03/05 24,800 24,800 24,050 24,500 9
2010/03/04 25,000 25,000 24,000 24,300 18
2010/03/03 25,200 25,200 25,000 25,000 9
2010/03/02 25,580 25,580 25,000 25,000 22
2010/03/01 25,440 25,500 25,300 25,300 13
2010/02/26 25,440 25,600 23,600 25,100 54
2010/02/25 25,000 25,000 24,000 24,500 22
2010/02/24 25,040 25,040 25,000 25,000 35
2010/02/23 25,540 25,540 25,540 25,540 15
2010/02/22 25,620 25,990 25,100 25,100 54
2010/02/19 24,650 25,800 24,210 25,800 76
2010/02/18 24,700 24,700 24,450 24,500 24
2010/02/17 24,410 24,410 24,170 24,170 7
2010/02/16 23,510 23,510 23,200 23,410 56
2010/02/15 24,000 24,000 23,100 23,500 18
2010/02/12 23,800 24,800 23,800 24,800 11
2010/02/10 24,000 24,000 24,000 24,000 21
2010/02/09 24,720 24,720 24,220 24,220 3
2010/02/08 25,490 25,490 23,990 24,220 21
2010/02/05 24,150 25,000 24,150 25,000 13
2010/02/04 25,380 25,380 25,000 25,000 27
2010/02/03 24,850 24,880 24,500 24,880 24
2010/02/02 24,340 24,800 24,140 24,140 22
2010/02/01 24,000 24,000 23,140 23,430 28
2010/01/29 24,000 25,000 24,000 24,010 10
2010/01/28 24,300 24,980 24,300 24,980 18
2010/01/27 24,400 24,400 24,000 24,000 19
2010/01/26 24,800 24,800 24,760 24,760 27
2010/01/25 25,270 25,600 24,710 24,710 25
2010/01/22 25,580 25,600 25,560 25,600 5
2010/01/21 25,480 25,790 25,080 25,080 36
2010/01/20 25,500 25,900 24,900 25,200 87
2010/01/19 24,470 24,500 24,470 24,500 4
2010/01/18 24,500 25,000 24,250 24,350 33
2010/01/15 24,500 24,500 24,500 24,500 7
2010/01/14 23,500 24,500 23,500 24,500 50
2010/01/13 24,700 24,700 23,550 24,180 62
2010/01/12 25,000 25,200 24,700 24,700 18
2010/01/08 25,400 25,500 25,000 25,500 39
2010/01/07 25,340 25,400 24,700 25,400 18
2010/01/06 24,830 25,000 24,710 24,840 24
2010/01/05 25,980 25,980 25,000 25,000 30
2010/01/04 24,200 25,700 24,200 25,700 27

このページの先頭へ