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
2012/12/28 21,000 21,440 20,600 20,800 86
2012/12/27 20,700 21,830 20,600 20,850 159
2012/12/26 22,190 22,230 21,230 22,200 30
2012/12/25 20,650 22,260 20,650 22,010 90
2012/12/21 20,690 21,150 20,600 20,620 17
2012/12/20 20,770 21,500 20,300 21,190 78
2012/12/19 20,020 22,800 20,020 21,200 156
2012/12/18 20,010 20,180 19,800 19,810 43
2012/12/17 19,700 20,300 19,700 20,200 77
2012/12/14 19,500 19,990 19,500 19,990 38
2012/12/13 19,900 19,950 19,800 19,800 21
2012/12/12 19,150 19,600 19,150 19,590 21
2012/12/11 19,500 19,500 19,420 19,420 2
2012/12/10 19,430 19,720 19,430 19,500 7
2012/12/07 19,950 19,950 19,500 19,750 71
2012/12/06 19,500 19,950 19,500 19,950 25
2012/12/05 19,600 19,850 19,320 19,700 75
2012/12/04 19,560 20,000 19,510 20,000 39
2012/12/03 19,900 20,060 19,500 20,060 86
2012/11/30 20,000 20,000 19,500 19,910 65
2012/11/29 20,040 20,550 20,000 20,000 42
2012/11/28 20,600 20,610 20,000 20,390 36
2012/11/27 21,340 21,340 20,200 21,000 93
2012/11/26 21,100 21,490 20,000 21,400 270
2012/11/22 19,900 20,900 19,500 20,900 168
2012/11/21 19,900 19,900 18,800 19,350 119
2012/11/20 18,840 19,250 18,600 19,250 107
2012/11/19 17,850 18,820 17,850 18,700 62
2012/11/16 18,000 18,190 18,000 18,000 44
2012/11/15 17,040 18,000 17,040 18,000 52
2012/11/14 17,620 17,620 17,040 17,400 62
2012/11/13 17,800 18,040 17,380 17,600 99
2012/11/12 19,910 19,910 17,010 17,700 836
2012/11/09 19,950 22,000 19,500 19,910 897
2012/11/08 19,810 22,210 19,190 19,200 1,967
2012/11/07 18,210 18,210 18,210 18,210 2
2012/11/06 17,600 17,600 17,600 17,600 1
2012/11/01 17,860 18,130 17,330 18,100 11
2012/10/30 17,860 18,200 17,860 18,150 19
2012/10/29 18,020 18,100 17,800 18,100 24
2012/10/26 18,120 18,900 18,000 18,350 51
2012/10/25 17,860 18,880 17,860 18,880 38
2012/10/23 17,800 18,600 17,800 18,600 28
2012/10/22 17,890 18,490 17,850 17,850 27
2012/10/19 18,500 18,500 18,500 18,500 39
2012/10/18 18,280 18,290 18,280 18,290 17
2012/10/17 17,800 18,270 17,800 18,270 22
2012/10/16 18,270 18,270 18,270 18,270 41
2012/10/15 17,420 18,290 17,420 18,290 2
2012/10/12 17,800 17,800 17,410 17,600 13
2012/10/11 17,310 17,850 17,000 17,530 32
2012/10/10 18,500 18,510 18,100 18,510 11
2012/10/09 18,350 18,800 18,350 18,800 3
2012/10/05 18,700 18,700 18,600 18,600 2
2012/10/04 18,490 18,800 18,200 18,500 13
2012/10/03 18,090 18,490 18,090 18,490 5
2012/10/02 18,490 18,490 18,490 18,490 1
2012/09/28 18,010 18,440 17,860 18,400 19
2012/09/27 18,050 18,500 18,050 18,500 4
2012/09/26 18,500 18,500 18,450 18,450 2
2012/09/25 18,300 18,730 18,300 18,730 6
2012/09/24 18,500 18,500 18,300 18,300 4
2012/09/21 18,800 18,800 18,790 18,790 2
2012/09/20 18,780 18,780 18,600 18,600 32
2012/09/19 18,100 18,500 18,100 18,500 11
2012/09/18 18,000 18,000 17,940 18,000 35
2012/09/14 17,980 17,990 17,980 17,990 3
2012/09/13 17,900 18,000 17,700 18,000 31
2012/09/12 17,850 18,000 17,850 17,900 9
2012/09/11 17,970 18,000 17,970 18,000 4
2012/09/10 18,200 18,200 17,970 17,970 9
2012/09/07 18,460 18,460 17,980 17,980 7
2012/09/06 18,670 18,670 17,990 18,200 19
2012/09/05 17,860 18,270 17,860 18,270 8
2012/09/04 18,130 18,360 17,870 17,910 18
2012/09/03 18,360 18,620 18,220 18,620 10
2012/08/31 18,500 19,390 18,450 18,450 38
2012/08/30 18,660 19,390 18,120 18,120 23
2012/08/29 18,750 19,400 18,750 19,400 2
2012/08/24 19,300 19,300 19,300 19,300 25
2012/08/22 18,700 19,300 18,700 19,300 4
2012/08/20 19,100 19,350 18,910 19,350 38
2012/08/17 19,990 20,090 19,500 19,500 35
2012/08/16 20,000 20,000 19,520 20,000 123
2012/08/15 18,300 20,000 18,300 20,000 53
2012/08/14 18,900 19,500 18,900 19,500 2
2012/08/13 18,800 18,900 18,800 18,900 3
2012/08/10 18,900 18,900 18,900 18,900 1
2012/08/09 17,940 18,800 17,940 18,800 6
2012/08/08 18,950 18,950 18,100 18,500 11
2012/08/07 19,500 19,900 18,500 19,000 13
2012/08/06 19,260 19,260 18,050 19,200 13
2012/08/03 19,250 19,500 19,250 19,500 8
2012/08/02 19,280 19,280 19,280 19,280 1
2012/08/01 17,900 18,880 17,900 18,880 11
2012/07/31 17,950 18,760 17,120 17,920 22
2012/07/30 17,300 18,000 17,300 17,950 9
2012/07/27 17,300 17,300 17,300 17,300 1
2012/07/26 16,990 17,430 16,990 17,300 23
2012/07/25 18,200 18,200 17,000 17,000 32
2012/07/24 18,500 18,600 18,090 18,200 23
2012/07/23 19,390 19,500 18,380 19,000 18
2012/07/20 19,670 20,290 19,670 20,000 47
2012/07/19 20,440 20,440 20,150 20,440 35
2012/07/18 20,200 20,490 19,800 20,200 33
2012/07/17 19,800 20,400 19,500 20,400 56
2012/07/13 19,580 19,700 19,580 19,700 4
2012/07/11 20,000 20,000 19,130 19,980 16
2012/07/10 19,590 20,000 19,400 20,000 41
2012/07/09 20,400 20,490 19,500 20,490 11
2012/07/06 19,990 20,490 19,990 20,490 30
2012/07/05 20,160 20,400 20,160 20,400 9
2012/07/04 20,430 20,430 20,430 20,430 1
2012/07/03 20,000 20,200 19,400 20,200 32
2012/07/02 19,630 20,370 19,610 20,250 24
2012/06/29 20,480 20,480 19,650 20,450 7
2012/06/28 20,500 20,500 20,500 20,500 1
2012/06/27 19,800 21,000 19,780 19,990 21
2012/06/26 19,260 19,260 19,240 19,240 11
2012/06/25 20,560 20,730 20,100 20,730 9
2012/06/22 19,700 20,600 19,300 20,100 5
2012/06/21 19,300 19,640 18,720 19,640 30
2012/06/20 20,200 21,800 19,150 19,230 107
2012/06/19 18,410 19,000 18,410 19,000 20
2012/06/18 18,000 18,010 18,000 18,010 21
2012/06/15 17,970 17,970 17,780 17,800 3
2012/06/14 17,620 17,620 17,620 17,620 2
2012/06/13 18,050 18,050 17,600 17,610 47
2012/06/12 18,400 18,400 18,060 18,400 5
2012/06/11 18,480 18,500 18,000 18,000 11
2012/06/08 18,190 18,190 18,190 18,190 4
2012/06/07 18,000 18,190 18,000 18,190 11
2012/06/06 18,200 18,200 17,650 17,650 14
2012/06/05 18,170 18,560 18,170 18,200 3
2012/06/04 18,790 18,790 17,700 18,570 32
2012/06/01 18,140 18,870 18,100 18,850 7
2012/05/31 19,000 19,000 17,890 18,590 14
2012/05/30 18,250 18,850 18,250 18,850 6
2012/05/29 18,260 18,300 17,850 18,250 14
2012/05/28 18,800 18,800 18,300 18,500 108
2012/05/25 18,900 18,900 18,880 18,900 40
2012/05/24 18,340 18,710 18,310 18,710 9
2012/05/22 18,670 18,950 18,620 18,950 4
2012/05/21 18,800 19,000 18,610 19,000 13
2012/05/18 19,400 19,400 18,700 18,700 41
2012/05/17 18,640 19,000 18,120 19,000 26
2012/05/16 17,200 17,840 17,160 17,840 19
2012/05/15 19,270 19,270 17,180 17,200 104
2012/05/14 18,960 18,960 18,070 18,870 19
2012/05/11 18,500 18,880 18,330 18,330 45
2012/05/10 19,310 19,310 18,050 18,300 46
2012/05/09 20,100 20,100 19,150 19,500 68
2012/05/08 20,500 21,000 20,120 20,120 143
2012/05/07 22,010 22,010 21,520 22,000 18
2012/05/02 22,650 22,760 22,000 22,500 49
2012/05/01 22,490 22,600 22,320 22,320 28
2012/04/27 21,520 22,490 21,200 22,490 90
2012/04/26 21,160 21,500 21,020 21,020 35
2012/04/25 22,140 22,140 21,000 21,000 37
2012/04/24 21,740 21,740 21,470 21,470 11
2012/04/23 22,270 22,270 21,740 21,740 23
2012/04/20 22,580 22,580 22,020 22,050 56
2012/04/19 22,000 22,800 22,000 22,690 91
2012/04/18 21,770 22,380 21,700 21,700 42
2012/04/17 21,000 22,500 21,000 22,400 21
2012/04/16 20,820 21,050 20,610 20,760 52
2012/04/13 21,070 21,070 20,740 20,750 16
2012/04/12 20,600 21,080 20,600 21,080 3
2012/04/11 21,100 21,100 20,620 20,620 50
2012/04/10 21,110 21,900 21,110 21,900 3
2012/04/09 21,500 21,950 21,500 21,950 6
2012/04/06 21,450 21,950 21,320 21,350 7
2012/04/05 21,500 21,950 21,330 21,950 13
2012/04/04 22,190 22,190 21,810 22,170 3
2012/04/03 22,100 22,200 22,100 22,200 4
2012/04/02 22,200 22,200 21,200 22,100 24
2012/03/30 21,310 22,200 21,190 22,200 25
2012/03/29 22,290 22,300 21,500 22,100 22
2012/03/28 21,620 23,990 21,620 21,800 15
2012/03/27 22,480 22,500 21,930 22,000 48
2012/03/26 21,820 22,390 21,500 22,390 16
2012/03/23 23,000 23,000 21,850 22,500 34
2012/03/22 22,760 23,210 22,530 22,800 42
2012/03/21 23,500 23,500 22,620 23,260 61
2012/03/19 22,600 23,700 22,100 23,000 186
2012/03/16 21,140 22,580 21,000 22,580 112
2012/03/15 20,700 21,400 20,250 21,150 40
2012/03/14 20,500 20,990 20,500 20,700 12
2012/03/13 20,000 21,000 19,800 20,500 46
2012/03/12 20,490 20,490 20,050 20,050 16
2012/03/09 19,850 20,100 19,850 20,030 23
2012/03/08 19,590 19,800 19,300 19,800 28
2012/03/07 19,370 20,060 19,350 19,990 9
2012/03/06 19,350 19,350 19,310 19,310 25
2012/03/05 19,500 19,510 19,500 19,510 21
2012/03/02 19,910 20,000 19,910 20,000 2
2012/03/01 20,290 20,500 20,000 20,500 18
2012/02/29 21,180 21,180 20,500 20,790 69
2012/02/28 21,220 21,290 20,100 21,280 43
2012/02/27 20,910 21,500 20,810 21,500 28
2012/02/24 21,500 21,500 20,870 20,910 220
2012/02/23 19,420 22,600 19,400 21,970 269
2012/02/22 19,500 19,600 19,010 19,020 15
2012/02/21 19,180 19,300 19,180 19,190 27
2012/02/20 19,800 19,800 19,110 19,110 61
2012/02/17 18,700 19,500 18,500 19,500 41
2012/02/16 18,420 18,720 18,410 18,410 7
2012/02/15 18,320 18,740 18,300 18,720 18
2012/02/14 18,110 18,840 18,110 18,190 5
2012/02/13 18,360 18,360 18,000 18,000 4
2012/02/10 19,090 19,300 18,330 18,350 7
2012/02/09 18,410 18,890 18,350 18,350 26
2012/02/08 18,450 18,500 18,400 18,500 15
2012/02/07 18,350 18,500 18,150 18,350 43
2012/02/06 17,960 18,350 17,960 18,350 11
2012/02/03 18,000 18,000 17,960 17,960 4
2012/02/02 18,360 18,360 17,960 17,960 4
2012/02/01 18,210 18,210 17,960 17,960 53
2012/01/31 18,400 18,400 18,400 18,400 51
2012/01/30 18,400 18,800 17,900 18,800 32
2012/01/27 19,100 19,100 18,800 18,800 12
2012/01/26 19,500 19,500 19,000 19,300 15
2012/01/25 19,080 19,600 18,800 19,210 7
2012/01/24 19,400 20,200 19,100 19,880 56
2012/01/23 19,000 19,970 19,000 19,110 38
2012/01/20 19,400 19,400 18,320 18,800 55
2012/01/19 18,410 19,000 18,370 19,000 33
2012/01/18 18,480 18,480 18,010 18,390 4
2012/01/17 17,960 18,490 17,960 18,490 6
2012/01/16 18,000 18,500 18,000 18,470 7
2012/01/13 17,730 18,510 17,730 18,510 2
2012/01/12 18,010 18,200 18,010 18,200 4
2012/01/11 18,220 18,840 18,200 18,200 8
2012/01/10 18,170 18,220 18,170 18,220 4
2012/01/06 17,530 17,900 17,530 17,900 7
2012/01/05 17,620 17,620 17,500 17,520 26
2012/01/04 17,960 17,960 17,700 17,950 35

このページの先頭へ