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 |
---|---|---|---|---|---|
2013/12/30 | 288 | 306 | 288 | 306 | 33,300 |
2013/12/27 | 282 | 292 | 282 | 288 | 19,000 |
2013/12/26 | 288 | 291 | 286 | 290 | 12,600 |
2013/12/25 | 289 | 289 | 262 | 284 | 67,300 |
2013/12/24 | 286 | 289 | 282 | 282 | 21,600 |
2013/12/20 | 293 | 297 | 285 | 290 | 24,800 |
2013/12/19 | 303 | 308 | 284 | 297 | 31,600 |
2013/12/18 | 290 | 300 | 288 | 300 | 10,700 |
2013/12/17 | 282 | 287 | 281 | 287 | 9,800 |
2013/12/16 | 293 | 295 | 277 | 284 | 28,700 |
2013/12/13 | 296 | 299 | 282 | 293 | 24,600 |
2013/12/12 | 298 | 309 | 297 | 297 | 21,500 |
2013/12/11 | 307 | 313 | 301 | 304 | 20,600 |
2013/12/10 | 310 | 315 | 300 | 315 | 56,400 |
2013/12/09 | 298 | 316 | 291 | 315 | 55,400 |
2013/12/06 | 286 | 299 | 275 | 299 | 71,200 |
2013/12/05 | 301 | 312 | 290 | 291 | 140,800 |
2013/12/04 | 317 | 345 | 300 | 309 | 262,700 |
2013/12/03 | 303 | 325 | 302 | 325 | 107,200 |
2013/12/02 | 300 | 307 | 290 | 307 | 41,600 |
2013/11/29 | 290 | 300 | 281 | 298 | 106,400 |
2013/11/28 | 288 | 290 | 278 | 290 | 32,100 |
2013/11/27 | 288 | 294 | 276 | 280 | 56,400 |
2013/11/26 | 273 | 319 | 273 | 293 | 207,000 |
2013/11/25 | 270 | 278 | 270 | 278 | 53,800 |
2013/11/22 | 279 | 279 | 271 | 274 | 89,100 |
2013/11/21 | 262 | 277 | 262 | 276 | 84,500 |
2013/11/20 | 266 | 266 | 257 | 257 | 30,900 |
2013/11/19 | 264 | 265 | 258 | 264 | 49,900 |
2013/11/18 | 257 | 277 | 255 | 268 | 136,900 |
2013/11/15 | 249 | 250 | 240 | 247 | 73,600 |
2013/11/14 | 257 | 261 | 237 | 249 | 101,800 |
2013/11/13 | 257 | 281 | 250 | 250 | 393,300 |
2013/11/12 | 242 | 288 | 225 | 273 | 1,028,700 |
2013/11/11 | 220 | 220 | 213 | 217 | 23,100 |
2013/11/08 | 221 | 228 | 220 | 221 | 24,800 |
2013/11/07 | 227 | 227 | 223 | 226 | 7,200 |
2013/11/06 | 221 | 229 | 221 | 229 | 15,100 |
2013/11/05 | 228 | 228 | 219 | 221 | 24,500 |
2013/11/01 | 226 | 229 | 217 | 221 | 31,400 |
2013/10/31 | 225 | 237 | 225 | 225 | 17,600 |
2013/10/30 | 247 | 254 | 223 | 223 | 47,800 |
2013/10/29 | 244 | 248 | 239 | 245 | 33,600 |
2013/10/28 | 250 | 255 | 239 | 244 | 50,600 |
2013/10/25 | 240 | 248 | 234 | 241 | 54,700 |
2013/10/24 | 255 | 256 | 227 | 232 | 114,700 |
2013/10/23 | 270 | 270 | 245 | 250 | 74,100 |
2013/10/22 | 283 | 283 | 255 | 278 | 162,800 |
2013/10/21 | 250 | 298 | 250 | 283 | 464,800 |
2013/10/18 | 214 | 247 | 214 | 239 | 144,800 |
2013/10/17 | 214 | 215 | 213 | 213 | 10,200 |
2013/10/16 | 211 | 213 | 210 | 211 | 20,500 |
2013/10/15 | 212 | 214 | 211 | 211 | 16,600 |
2013/10/11 | 210 | 212 | 209 | 210 | 12,600 |
2013/10/10 | 211 | 211 | 208 | 210 | 15,200 |
2013/10/09 | 209 | 210 | 206 | 210 | 15,300 |
2013/10/08 | 211 | 212 | 207 | 209 | 20,100 |
2013/10/07 | 214 | 215 | 211 | 211 | 13,200 |
2013/10/04 | 212 | 215 | 211 | 215 | 13,200 |
2013/10/03 | 212 | 215 | 211 | 211 | 15,600 |
2013/10/02 | 216 | 217 | 211 | 213 | 28,100 |
2013/10/01 | 217 | 219 | 213 | 213 | 17,700 |
2013/09/30 | 211 | 216 | 208 | 216 | 26,600 |
2013/09/27 | 213 | 216 | 212 | 214 | 17,700 |
2013/09/26 | 212 | 215 | 210 | 212 | 24,000 |
2013/09/25 | 215 | 216 | 212 | 213 | 19,300 |
2013/09/24 | 218 | 218 | 214 | 215 | 10,400 |
2013/09/20 | 217 | 218 | 211 | 218 | 38,100 |
2013/09/19 | 218 | 219 | 215 | 217 | 11,100 |
2013/09/18 | 215 | 219 | 210 | 215 | 28,100 |
2013/09/17 | 219 | 219 | 216 | 218 | 8,800 |
2013/09/13 | 222 | 226 | 215 | 219 | 33,100 |
2013/09/12 | 223 | 227 | 221 | 225 | 13,600 |
2013/09/11 | 222 | 225 | 219 | 225 | 13,100 |
2013/09/10 | 221 | 222 | 216 | 221 | 16,900 |
2013/09/09 | 220 | 222 | 213 | 222 | 15,900 |
2013/09/06 | 221 | 225 | 209 | 218 | 24,200 |
2013/09/05 | 225 | 228 | 223 | 224 | 10,800 |
2013/09/04 | 228 | 229 | 215 | 228 | 17,100 |
2013/09/03 | 217 | 240 | 217 | 235 | 50,100 |
2013/09/02 | 216 | 238 | 212 | 227 | 45,600 |
2013/08/30 | 213 | 214 | 209 | 212 | 12,800 |
2013/08/29 | 212 | 220 | 212 | 214 | 11,900 |
2013/08/28 | 215 | 217 | 210 | 211 | 11,600 |
2013/08/27 | 223 | 223 | 217 | 220 | 4,700 |
2013/08/26 | 216 | 222 | 215 | 222 | 13,800 |
2013/08/23 | 220 | 221 | 211 | 219 | 24,700 |
2013/08/22 | 218 | 225 | 216 | 220 | 21,100 |
2013/08/21 | 220 | 224 | 210 | 214 | 30,000 |
2013/08/20 | 223 | 232 | 221 | 221 | 16,400 |
2013/08/19 | 226 | 229 | 221 | 229 | 36,100 |
2013/08/16 | 220 | 229 | 220 | 229 | 10,800 |
2013/08/15 | 225 | 225 | 217 | 223 | 19,200 |
2013/08/14 | 217 | 224 | 217 | 224 | 26,200 |
2013/08/13 | 220 | 226 | 217 | 217 | 46,400 |
2013/08/12 | 209 | 230 | 201 | 226 | 260,200 |
2013/08/09 | 272 | 278 | 271 | 273 | 7,300 |
2013/08/08 | 272 | 283 | 272 | 274 | 24,600 |
2013/08/07 | 282 | 291 | 270 | 285 | 24,200 |
2013/08/06 | 288 | 288 | 275 | 283 | 19,200 |
2013/08/05 | 284 | 286 | 280 | 285 | 21,700 |
2013/08/02 | 270 | 285 | 270 | 284 | 22,000 |
2013/08/01 | 281 | 281 | 251 | 268 | 50,600 |
2013/07/31 | 300 | 300 | 281 | 281 | 35,900 |
2013/07/30 | 298 | 303 | 287 | 296 | 37,500 |
2013/07/29 | 317 | 333 | 291 | 296 | 144,900 |
2013/07/26 | 335 | 364 | 304 | 314 | 490,500 |
2013/07/25 | 289 | 314 | 289 | 311 | 156,500 |
2013/07/24 | 282 | 289 | 282 | 289 | 15,900 |
2013/07/23 | 281 | 285 | 280 | 285 | 6,100 |
2013/07/22 | 282 | 282 | 279 | 280 | 15,400 |
2013/07/19 | 286 | 286 | 278 | 282 | 20,100 |
2013/07/18 | 282 | 285 | 279 | 285 | 7,600 |
2013/07/17 | 283 | 283 | 280 | 281 | 12,300 |
2013/07/16 | 285 | 287 | 279 | 282 | 11,200 |
2013/07/12 | 289 | 289 | 279 | 283 | 8,200 |
2013/07/11 | 280 | 289 | 276 | 284 | 6,500 |
2013/07/10 | 285 | 289 | 280 | 285 | 14,900 |
2013/07/09 | 285 | 290 | 281 | 290 | 6,200 |
2013/07/08 | 295 | 295 | 280 | 285 | 24,800 |
2013/07/05 | 285 | 293 | 283 | 285 | 18,100 |
2013/07/04 | 285 | 292 | 280 | 283 | 42,200 |
2013/07/03 | 276 | 284 | 275 | 279 | 30,000 |
2013/07/02 | 268 | 281 | 263 | 272 | 26,500 |
2013/07/01 | 259 | 266 | 252 | 266 | 4,700 |
2013/06/28 | 250 | 264 | 250 | 262 | 17,800 |
2013/06/27 | 232 | 247 | 222 | 242 | 17,700 |
2013/06/26 | 257 | 259 | 207 | 234 | 34,400 |
2013/06/25 | 267 | 267 | 255 | 260 | 12,700 |
2013/06/24 | 280 | 280 | 263 | 268 | 20,800 |
2013/06/21 | 262 | 274 | 254 | 273 | 14,100 |
2013/06/20 | 279 | 279 | 260 | 278 | 7,600 |
2013/06/19 | 287 | 288 | 280 | 283 | 16,600 |
2013/06/18 | 275 | 284 | 273 | 284 | 13,600 |
2013/06/17 | 261 | 273 | 261 | 273 | 11,900 |
2013/06/14 | 276 | 282 | 266 | 269 | 7,300 |
2013/06/13 | 273 | 279 | 270 | 276 | 8,100 |
2013/06/12 | 263 | 286 | 257 | 286 | 14,500 |
2013/06/11 | 275 | 275 | 261 | 268 | 14,500 |
2013/06/10 | 292 | 292 | 270 | 275 | 51,000 |
2013/06/07 | 265 | 270 | 240 | 247 | 90,400 |
2013/06/06 | 287 | 300 | 265 | 285 | 49,700 |
2013/06/05 | 314 | 315 | 303 | 307 | 34,700 |
2013/06/04 | 283 | 317 | 280 | 312 | 69,200 |
2013/06/03 | 308 | 308 | 283 | 286 | 45,400 |
2013/05/31 | 314 | 314 | 295 | 300 | 78,100 |
2013/05/30 | 318 | 318 | 292 | 300 | 72,900 |
2013/05/29 | 319 | 334 | 310 | 334 | 29,900 |
2013/05/28 | 303 | 336 | 303 | 313 | 55,100 |
2013/05/27 | 307 | 309 | 300 | 307 | 31,700 |
2013/05/24 | 315 | 327 | 301 | 317 | 63,800 |
2013/05/23 | 345 | 346 | 300 | 311 | 110,200 |
2013/05/22 | 350 | 377 | 336 | 351 | 75,700 |
2013/05/21 | 371 | 382 | 355 | 359 | 86,300 |
2013/05/20 | 363 | 399 | 360 | 393 | 117,100 |
2013/05/17 | 323 | 359 | 323 | 347 | 58,300 |
2013/05/16 | 352 | 356 | 303 | 320 | 69,600 |
2013/05/15 | 382 | 382 | 350 | 350 | 89,500 |
2013/05/14 | 399 | 399 | 370 | 373 | 106,100 |
2013/05/13 | 390 | 399 | 369 | 378 | 167,200 |
2013/05/10 | 442 | 450 | 409 | 420 | 126,700 |
2013/05/09 | 450 | 472 | 429 | 431 | 144,100 |
2013/05/08 | 449 | 479 | 435 | 441 | 97,900 |
2013/05/07 | 432 | 453 | 431 | 450 | 65,100 |
2013/05/02 | 422 | 434 | 408 | 425 | 87,400 |
2013/05/01 | 423 | 449 | 421 | 421 | 82,500 |
2013/04/30 | 429 | 459 | 406 | 433 | 141,500 |
2013/04/26 | 472 | 494 | 418 | 428 | 240,400 |
2013/04/25 | 491 | 569 | 450 | 487 | 375,000 |
2013/04/24 | 417 | 499 | 415 | 499 | 648,000 |
2013/04/23 | 401 | 424 | 384 | 419 | 234,100 |
2013/04/22 | 373 | 429 | 368 | 429 | 639,300 |
2013/04/19 | 297 | 349 | 297 | 349 | 239,300 |
2013/04/18 | 302 | 350 | 287 | 289 | 282,200 |
2013/04/17 | 296 | 305 | 290 | 302 | 30,300 |
2013/04/16 | 285 | 294 | 283 | 292 | 20,600 |
2013/04/15 | 303 | 303 | 286 | 291 | 33,900 |
2013/04/12 | 293 | 303 | 288 | 300 | 74,200 |
2013/04/11 | 293 | 294 | 280 | 286 | 30,700 |
2013/04/10 | 288 | 298 | 277 | 285 | 61,700 |
2013/04/09 | 306 | 312 | 291 | 298 | 73,800 |
2013/04/08 | 280 | 319 | 277 | 312 | 135,500 |
2013/04/05 | 275 | 284 | 261 | 264 | 20,900 |
2013/04/04 | 264 | 269 | 249 | 269 | 15,200 |
2013/04/03 | 269 | 270 | 265 | 267 | 3,500 |
2013/04/02 | 261 | 267 | 240 | 265 | 38,400 |
2013/04/01 | 268 | 273 | 260 | 265 | 21,800 |
2013/03/29 | 286 | 290 | 270 | 271 | 38,300 |
2013/03/28 | 290 | 290 | 276 | 284 | 21,600 |
2013/03/27 | 303 | 303 | 276 | 295 | 15,400 |
2013/03/27 | 1 -> 100.00 分割 | ||||
2013/03/26 | 30,900 | 31,000 | 28,900 | 29,450 | 513 |
2013/03/25 | 29,200 | 30,500 | 29,200 | 30,450 | 384 |
2013/03/22 | 29,030 | 29,400 | 28,500 | 29,040 | 104 |
2013/03/21 | 27,650 | 29,300 | 27,650 | 28,800 | 181 |
2013/03/19 | 27,610 | 27,800 | 26,710 | 27,100 | 298 |
2013/03/18 | 28,940 | 29,040 | 27,400 | 28,090 | 249 |
2013/03/15 | 29,350 | 29,400 | 29,000 | 29,300 | 78 |
2013/03/14 | 29,790 | 29,860 | 29,250 | 29,850 | 120 |
2013/03/13 | 29,150 | 29,830 | 29,000 | 29,800 | 59 |
2013/03/12 | 30,000 | 30,000 | 28,820 | 30,000 | 132 |
2013/03/11 | 29,640 | 30,750 | 29,640 | 30,050 | 174 |
2013/03/08 | 29,010 | 29,600 | 29,000 | 29,500 | 154 |
2013/03/07 | 30,900 | 30,900 | 28,610 | 28,650 | 741 |
2013/03/06 | 31,250 | 31,600 | 30,700 | 31,000 | 305 |
2013/03/05 | 32,200 | 32,200 | 30,700 | 31,200 | 534 |
2013/03/04 | 32,300 | 32,800 | 30,550 | 30,800 | 1,340 |
2013/03/01 | 29,000 | 33,250 | 29,000 | 31,150 | 1,404 |
2013/02/28 | 27,650 | 29,000 | 27,000 | 28,280 | 596 |
2013/02/27 | 28,180 | 28,180 | 26,880 | 27,790 | 309 |
2013/02/26 | 27,700 | 27,850 | 27,050 | 27,700 | 153 |
2013/02/25 | 27,000 | 29,600 | 27,000 | 27,910 | 533 |
2013/02/22 | 26,640 | 26,650 | 26,050 | 26,500 | 194 |
2013/02/21 | 26,400 | 28,580 | 26,400 | 27,010 | 321 |
2013/02/20 | 25,400 | 27,250 | 25,400 | 27,240 | 164 |
2013/02/19 | 24,990 | 26,000 | 24,790 | 25,250 | 127 |
2013/02/18 | 24,000 | 24,790 | 23,220 | 24,490 | 134 |
2013/02/15 | 25,000 | 25,000 | 23,100 | 23,580 | 249 |
2013/02/14 | 25,300 | 26,280 | 25,000 | 25,100 | 115 |
2013/02/13 | 28,000 | 28,000 | 23,500 | 25,500 | 494 |
2013/02/12 | 29,800 | 30,000 | 27,000 | 27,110 | 812 |
2013/02/08 | 30,300 | 31,050 | 27,320 | 28,810 | 226 |
2013/02/07 | 30,000 | 30,000 | 28,430 | 28,800 | 103 |
2013/02/06 | 29,150 | 30,500 | 28,640 | 29,850 | 287 |
2013/02/05 | 29,100 | 29,900 | 28,650 | 28,650 | 434 |
2013/02/04 | 30,300 | 33,300 | 28,510 | 30,300 | 2,372 |
2013/02/01 | 27,800 | 29,400 | 27,790 | 28,300 | 158 |
2013/01/31 | 27,470 | 29,200 | 26,040 | 27,800 | 322 |
2013/01/30 | 25,620 | 27,500 | 25,000 | 27,500 | 102 |
2013/01/29 | 26,500 | 27,510 | 26,000 | 26,000 | 93 |
2013/01/28 | 26,540 | 27,990 | 26,500 | 27,000 | 271 |
2013/01/25 | 26,550 | 26,550 | 25,550 | 25,550 | 89 |
2013/01/24 | 25,150 | 25,800 | 24,200 | 25,780 | 142 |
2013/01/23 | 26,400 | 26,400 | 25,290 | 25,290 | 222 |
2013/01/22 | 28,200 | 28,580 | 25,100 | 26,020 | 715 |
2013/01/21 | 24,230 | 28,300 | 24,230 | 27,900 | 527 |
2013/01/18 | 24,000 | 24,400 | 23,320 | 24,200 | 64 |
2013/01/17 | 23,990 | 24,200 | 23,490 | 23,500 | 32 |
2013/01/16 | 25,000 | 25,000 | 23,200 | 23,200 | 156 |
2013/01/15 | 25,500 | 25,550 | 24,000 | 24,500 | 398 |
2013/01/11 | 24,600 | 25,460 | 23,350 | 25,400 | 99 |
2013/01/10 | 24,970 | 24,970 | 22,640 | 24,640 | 106 |
2013/01/09 | 24,190 | 26,000 | 23,600 | 24,600 | 272 |
2013/01/08 | 24,480 | 25,260 | 24,210 | 25,000 | 173 |
2013/01/07 | 22,570 | 25,490 | 22,570 | 25,490 | 356 |
2013/01/04 | 21,000 | 22,200 | 21,000 | 22,200 | 90 |