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
2011/12/30 18,000 18,350 18,000 18,000 15
2011/12/29 18,270 18,270 18,220 18,220 38
2011/12/28 18,700 18,700 18,670 18,670 17
2011/12/27 19,010 19,070 18,670 18,700 24
2011/12/26 19,010 19,480 19,000 19,160 20
2011/12/22 19,780 19,970 19,220 19,970 9
2011/12/21 19,800 19,830 19,380 19,380 24
2011/12/20 20,680 20,680 19,200 19,690 60
2011/12/19 19,830 20,440 19,000 20,440 57
2011/12/16 20,430 20,430 18,810 19,990 118
2011/12/15 19,970 23,000 19,530 20,430 472
2011/12/14 18,500 19,150 18,500 19,000 17
2011/12/13 19,030 19,030 18,500 18,500 13
2011/12/12 17,840 19,550 17,700 19,150 47
2011/12/09 17,200 17,670 17,200 17,670 5
2011/12/08 17,600 17,600 17,200 17,200 14
2011/12/07 17,650 17,650 17,210 17,250 12
2011/12/06 17,790 18,800 17,440 17,760 42
2011/12/05 17,900 18,300 17,250 17,250 27
2011/12/02 16,790 19,000 16,500 17,900 120
2011/12/01 16,600 16,790 16,480 16,790 14
2011/11/30 16,210 16,500 16,210 16,500 10
2011/11/29 16,850 16,850 16,050 16,450 4
2011/11/28 16,500 16,500 16,490 16,490 8
2011/11/25 16,200 16,800 15,740 16,800 36
2011/11/24 16,500 16,600 16,210 16,210 10
2011/11/22 16,720 16,730 16,100 16,700 41
2011/11/21 16,500 16,750 16,500 16,750 29
2011/11/18 16,800 16,820 16,420 16,780 50
2011/11/17 15,770 16,500 15,100 16,000 69
2011/11/16 16,330 16,330 15,600 15,600 152
2011/11/15 17,390 17,390 16,390 16,400 14
2011/11/14 16,810 16,990 16,520 16,990 30
2011/11/11 16,660 17,000 16,570 16,760 76
2011/11/10 17,490 17,490 16,800 17,100 21
2011/11/09 17,530 17,840 17,530 17,840 2
2011/11/08 17,200 17,200 17,140 17,140 2
2011/11/07 17,300 17,310 17,150 17,200 36
2011/11/04 17,600 17,610 17,240 17,250 28
2011/11/02 18,000 18,000 17,410 17,410 6
2011/11/01 0 0 0 18,000 0
2011/10/31 17,990 18,000 17,180 18,000 48
2011/10/28 18,990 18,990 18,170 18,170 21
2011/10/27 18,820 18,820 18,820 18,820 1
2011/10/26 18,990 18,990 18,030 18,030 8
2011/10/25 18,600 18,600 18,600 18,600 1
2011/10/24 18,700 18,700 18,610 18,610 9
2011/10/21 0 0 0 19,500 0
2011/10/20 19,520 19,520 19,500 19,500 42
2011/10/19 19,200 19,200 18,610 18,720 21
2011/10/18 19,000 19,100 19,000 19,100 7
2011/10/17 19,000 19,000 19,000 19,000 1
2011/10/14 19,010 19,010 19,000 19,000 2
2011/10/13 19,200 19,200 19,010 19,190 10
2011/10/12 0 0 0 20,100 0
2011/10/11 19,800 20,250 19,500 20,100 21
2011/10/07 19,450 19,490 17,850 19,490 11
2011/10/06 19,000 19,100 17,300 19,100 25
2011/10/05 19,470 19,470 19,470 19,470 1
2011/10/04 19,470 19,470 19,470 19,470 1
2011/10/03 19,200 19,210 19,180 19,210 13
2011/09/30 19,000 19,200 18,990 19,200 13
2011/09/29 19,720 19,720 19,720 19,720 11
2011/09/28 19,500 19,900 19,500 19,900 6
2011/09/27 19,730 19,730 19,210 19,530 32
2011/09/26 21,300 21,300 18,060 19,720 153
2011/09/22 20,850 21,340 20,020 21,340 16
2011/09/21 21,500 21,500 20,770 21,000 54
2011/09/20 21,560 21,580 21,100 21,580 83
2011/09/16 21,100 21,600 21,100 21,580 16
2011/09/15 21,570 21,580 21,080 21,580 5
2011/09/14 0 0 0 20,420 0
2011/09/13 21,110 21,500 20,420 20,420 5
2011/09/12 21,100 21,510 20,390 21,510 29
2011/09/09 0 0 0 21,600 0
2011/09/08 21,450 21,950 21,450 21,600 13
2011/09/07 22,240 22,240 21,400 21,620 5
2011/09/06 22,270 22,270 21,570 22,070 7
2011/09/05 21,990 22,200 21,990 22,200 9
2011/09/02 21,200 21,880 21,200 21,880 21
2011/09/01 21,130 21,130 21,130 21,130 1
2011/08/31 21,210 21,210 21,210 21,210 2
2011/08/30 21,480 21,480 21,470 21,480 7
2011/08/29 21,840 21,840 20,800 21,010 16
2011/08/26 21,410 21,840 21,410 21,840 4
2011/08/25 21,200 21,690 21,200 21,690 4
2011/08/24 21,600 21,980 21,000 21,700 39
2011/08/23 21,550 21,850 21,500 21,500 37
2011/08/22 21,700 21,850 21,410 21,550 82
2011/08/19 21,500 21,840 21,500 21,840 40
2011/08/18 21,800 21,840 21,380 21,840 17
2011/08/17 21,750 21,750 21,750 21,750 1
2011/08/16 21,860 21,860 21,600 21,600 15
2011/08/15 21,320 21,430 21,120 21,420 8
2011/08/12 21,440 21,440 20,440 21,420 12
2011/08/11 21,030 21,800 20,200 21,130 145
2011/08/10 23,460 23,460 22,100 22,500 156
2011/08/09 20,930 21,800 20,050 21,500 90
2011/08/08 20,500 22,250 20,500 21,000 107
2011/08/05 21,300 21,300 20,500 20,500 33
2011/08/04 21,500 21,500 21,500 21,500 5
2011/08/03 21,390 21,570 21,310 21,500 22
2011/08/02 21,610 21,890 21,600 21,890 6
2011/08/01 21,850 21,980 21,700 21,700 3
2011/07/29 21,800 21,800 21,500 21,790 20
2011/07/28 21,600 21,600 20,520 21,300 35
2011/07/27 21,300 22,100 21,300 22,100 10
2011/07/26 21,540 21,980 21,290 21,300 65
2011/07/25 21,500 22,200 21,500 22,200 17
2011/07/22 22,000 22,000 21,890 21,990 31
2011/07/21 22,300 22,300 21,710 22,220 32
2011/07/20 22,500 22,510 21,880 21,880 203
2011/07/19 22,000 22,280 21,990 22,280 112
2011/07/15 21,230 21,310 21,190 21,310 37
2011/07/14 21,130 21,130 21,100 21,100 23
2011/07/13 21,180 21,180 21,050 21,070 35
2011/07/12 21,680 21,680 21,230 21,250 15
2011/07/11 21,700 22,340 21,670 21,670 18
2011/07/08 22,020 22,200 21,550 22,200 31
2011/07/07 22,500 22,500 21,490 22,500 54
2011/07/06 22,100 22,500 22,000 22,200 18
2011/07/05 23,400 23,400 22,370 22,510 30
2011/07/04 22,000 23,460 21,720 23,460 69
2011/07/01 21,140 22,000 21,140 22,000 48
2011/06/30 21,000 21,750 21,000 21,140 19
2011/06/29 21,610 21,610 21,020 21,430 39
2011/06/28 21,720 21,720 21,720 21,720 2
2011/06/27 21,140 21,330 21,100 21,330 7
2011/06/24 21,570 21,890 21,120 21,120 9
2011/06/23 21,590 21,590 21,590 21,590 5
2011/06/22 21,880 21,880 21,380 21,380 6
2011/06/21 21,000 21,640 20,890 21,140 23
2011/06/20 22,150 22,150 21,160 21,160 56
2011/06/17 20,800 21,150 20,700 21,150 27
2011/06/16 20,960 22,300 20,800 21,300 122
2011/06/15 20,450 20,500 20,330 20,330 4
2011/06/14 19,800 20,300 19,740 20,300 27
2011/06/13 20,260 20,700 19,690 20,300 44
2011/06/10 20,160 20,160 20,160 20,160 1
2011/06/09 20,400 20,880 19,800 20,050 56
2011/06/08 20,520 20,520 20,400 20,400 39
2011/06/07 20,440 20,590 20,440 20,590 14
2011/06/06 20,710 20,720 20,400 20,400 65
2011/06/03 20,990 21,120 20,710 20,710 25
2011/06/02 20,880 21,490 20,500 21,490 42
2011/06/01 21,600 21,610 20,910 21,000 59
2011/05/31 21,390 21,500 20,800 21,500 26
2011/05/30 21,660 21,660 20,750 21,500 23
2011/05/27 22,000 22,990 20,660 20,660 83
2011/05/26 20,920 20,930 20,400 20,500 46
2011/05/25 20,900 20,990 20,500 20,920 78
2011/05/24 20,550 21,000 20,030 20,400 272
2011/05/23 22,050 22,050 21,500 22,000 84
2011/05/20 22,700 22,700 21,810 22,090 132
2011/05/19 22,690 22,980 22,330 22,380 152
2011/05/18 22,250 22,550 22,020 22,200 167
2011/05/17 23,680 23,710 21,750 22,550 442
2011/05/16 24,700 25,470 23,400 23,680 973
2011/05/13 32,350 32,750 23,360 24,200 5,594
2011/05/12 27,750 27,750 27,750 27,750 94
2011/05/11 22,750 22,750 22,750 22,750 11
2011/05/10 23,800 23,880 22,990 23,000 47
2011/05/09 23,830 23,830 23,240 23,820 12
2011/05/06 23,630 23,800 23,530 23,800 4
2011/05/02 23,830 23,830 23,510 23,630 4
2011/04/28 23,400 23,830 22,730 23,830 26
2011/04/27 23,100 23,900 22,660 23,900 16
2011/04/26 22,810 23,100 22,810 23,100 24
2011/04/25 21,100 23,400 21,100 22,600 26
2011/04/22 20,600 21,100 20,600 21,100 2
2011/04/21 21,100 21,100 21,100 21,100 3
2011/04/20 21,490 21,490 20,100 21,100 49
2011/04/19 21,520 21,520 20,800 20,990 24
2011/04/18 20,990 21,520 20,560 21,520 21
2011/04/15 21,000 21,490 20,000 21,490 21
2011/04/14 21,500 21,500 21,500 21,500 4
2011/04/13 20,500 21,490 20,500 21,490 27
2011/04/12 19,710 20,500 19,710 20,500 6
2011/04/11 19,700 20,190 19,700 20,190 14
2011/04/08 20,200 20,200 20,200 20,200 5
2011/04/07 19,550 20,100 19,550 20,100 12
2011/04/06 19,810 20,000 19,010 20,000 14
2011/04/05 20,360 20,360 19,900 19,900 10
2011/04/04 20,500 20,500 20,370 20,380 15
2011/04/01 21,000 21,000 20,350 20,500 16
2011/03/31 20,650 21,000 20,650 21,000 24
2011/03/30 22,020 22,020 20,230 21,250 31
2011/03/29 21,990 22,490 21,490 21,990 4
2011/03/28 22,000 22,490 22,000 22,490 16
2011/03/25 22,010 23,000 22,000 22,100 54
2011/03/24 22,300 22,300 22,300 22,300 5
2011/03/23 22,100 22,150 22,100 22,150 7
2011/03/22 22,170 22,360 22,050 22,050 31
2011/03/18 22,900 22,900 22,030 22,150 36
2011/03/17 22,000 22,000 20,500 21,980 11
2011/03/16 22,800 22,800 19,390 22,500 96
2011/03/15 22,550 22,800 18,400 20,200 193
2011/03/14 19,100 24,000 19,100 23,400 171
2011/03/11 24,500 24,500 24,000 24,000 52
2011/03/10 24,200 24,210 24,000 24,000 27
2011/03/09 24,520 24,700 24,150 24,700 21
2011/03/08 24,510 24,510 24,510 24,510 4
2011/03/07 24,990 25,000 24,700 24,700 42
2011/03/04 24,790 25,010 24,500 24,500 26
2011/03/03 24,310 24,310 24,310 24,310 1
2011/03/02 24,500 24,500 24,500 24,500 2
2011/03/01 25,000 26,000 24,100 25,000 68
2011/02/28 24,500 25,000 24,500 25,000 3
2011/02/25 24,280 24,500 24,280 24,500 23
2011/02/24 24,600 24,600 24,600 24,600 2
2011/02/23 24,890 24,900 24,870 24,870 5
2011/02/22 24,150 25,000 24,130 24,990 23
2011/02/21 25,000 25,000 24,500 24,510 31
2011/02/18 24,800 25,000 24,800 25,000 84
2011/02/17 24,840 24,840 24,510 24,820 21
2011/02/16 24,890 24,900 24,500 24,840 17
2011/02/15 24,420 24,600 24,000 24,600 33
2011/02/14 24,580 24,580 24,420 24,420 5
2011/02/10 24,950 24,950 24,560 24,560 8
2011/02/09 24,500 24,500 24,000 24,450 25
2011/02/08 23,110 27,110 23,110 24,510 172
2011/02/07 22,810 24,000 22,810 24,000 12
2011/02/04 22,800 22,800 22,790 22,790 5
2011/02/03 23,490 23,700 23,000 23,000 36
2011/02/02 23,890 24,100 23,890 23,990 9
2011/02/01 23,810 23,970 23,500 23,970 7
2011/01/31 23,500 23,510 23,500 23,500 35
2011/01/28 22,800 24,000 22,400 24,000 54
2011/01/27 0 0 0 23,400 0
2011/01/26 23,400 23,400 23,400 23,400 1
2011/01/25 23,500 23,500 23,450 23,500 14
2011/01/24 23,000 24,000 22,200 23,500 77
2011/01/21 24,000 24,000 23,000 23,990 64
2011/01/20 24,500 24,500 23,600 24,500 114
2011/01/19 25,000 25,100 24,510 25,000 44
2011/01/18 26,030 26,030 25,000 25,000 29
2011/01/17 25,800 26,490 25,520 25,530 17
2011/01/14 26,980 26,980 23,800 26,300 91
2011/01/13 25,260 27,500 25,260 26,480 212
2011/01/12 25,300 25,300 25,000 25,000 15
2011/01/11 25,890 25,980 24,070 24,510 31
2011/01/07 24,580 25,000 24,020 25,000 18
2011/01/06 24,100 25,500 24,100 25,000 42
2011/01/05 24,000 24,100 23,820 24,100 14
2011/01/04 23,400 25,230 23,400 24,330 48

このページの先頭へ