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 |
---|---|---|---|---|---|
2014/12/30 | 265 | 276 | 260 | 270 | 168,500 |
2014/12/29 | 284 | 315 | 272 | 273 | 1,336,100 |
2014/12/26 | 243 | 266 | 242 | 263 | 133,700 |
2014/12/25 | 241 | 258 | 240 | 244 | 116,100 |
2014/12/24 | 256 | 259 | 244 | 244 | 108,100 |
2014/12/22 | 272 | 274 | 256 | 256 | 93,500 |
2014/12/19 | 286 | 289 | 267 | 267 | 203,100 |
2014/12/18 | 266 | 278 | 264 | 271 | 177,000 |
2014/12/17 | 277 | 283 | 269 | 274 | 408,400 |
2014/12/16 | 266 | 269 | 260 | 265 | 133,600 |
2014/12/15 | 285 | 285 | 270 | 274 | 162,100 |
2014/12/12 | 302 | 309 | 279 | 288 | 353,700 |
2014/12/11 | 322 | 325 | 295 | 302 | 710,800 |
2014/12/10 | 326 | 403 | 326 | 350 | 2,255,900 |
2014/12/09 | 330 | 339 | 289 | 325 | 1,228,100 |
2014/12/08 | 300 | 354 | 281 | 354 | 1,920,700 |
2014/12/05 | 275 | 281 | 261 | 274 | 403,900 |
2014/12/04 | 245 | 310 | 243 | 287 | 2,178,700 |
2014/12/03 | 244 | 245 | 240 | 240 | 17,000 |
2014/12/02 | 247 | 247 | 241 | 244 | 31,400 |
2014/12/01 | 238 | 242 | 237 | 242 | 35,000 |
2014/11/28 | 228 | 238 | 227 | 236 | 24,000 |
2014/11/27 | 232 | 235 | 227 | 227 | 12,100 |
2014/11/26 | 221 | 232 | 221 | 229 | 16,300 |
2014/11/25 | 224 | 224 | 220 | 221 | 5,400 |
2014/11/21 | 215 | 221 | 213 | 218 | 8,500 |
2014/11/20 | 220 | 220 | 215 | 215 | 7,400 |
2014/11/19 | 213 | 221 | 213 | 218 | 3,200 |
2014/11/18 | 213 | 217 | 210 | 215 | 7,400 |
2014/11/17 | 225 | 225 | 215 | 218 | 11,900 |
2014/11/14 | 220 | 223 | 218 | 219 | 4,700 |
2014/11/13 | 220 | 226 | 217 | 220 | 8,600 |
2014/11/12 | 220 | 224 | 219 | 223 | 20,700 |
2014/11/11 | 220 | 221 | 217 | 219 | 3,900 |
2014/11/10 | 216 | 220 | 216 | 220 | 2,500 |
2014/11/07 | 221 | 222 | 217 | 218 | 19,600 |
2014/11/06 | 220 | 225 | 217 | 222 | 10,500 |
2014/11/05 | 226 | 228 | 220 | 221 | 5,600 |
2014/11/04 | 220 | 230 | 220 | 225 | 35,200 |
2014/10/31 | 213 | 220 | 213 | 220 | 6,700 |
2014/10/30 | 218 | 219 | 212 | 213 | 23,800 |
2014/10/29 | 219 | 219 | 218 | 218 | 3,000 |
2014/10/28 | 219 | 222 | 218 | 222 | 6,000 |
2014/10/27 | 224 | 224 | 221 | 222 | 2,700 |
2014/10/24 | 219 | 224 | 214 | 224 | 10,700 |
2014/10/23 | 215 | 230 | 203 | 219 | 87,500 |
2014/10/22 | 209 | 216 | 209 | 210 | 14,400 |
2014/10/21 | 206 | 210 | 204 | 204 | 7,900 |
2014/10/20 | 208 | 208 | 204 | 208 | 10,100 |
2014/10/17 | 203 | 204 | 198 | 201 | 23,100 |
2014/10/16 | 202 | 207 | 202 | 202 | 12,300 |
2014/10/15 | 205 | 210 | 205 | 210 | 27,700 |
2014/10/14 | 212 | 213 | 206 | 213 | 23,800 |
2014/10/10 | 213 | 219 | 213 | 218 | 9,200 |
2014/10/09 | 224 | 226 | 219 | 219 | 7,300 |
2014/10/08 | 226 | 226 | 220 | 226 | 6,300 |
2014/10/07 | 233 | 236 | 208 | 226 | 41,700 |
2014/10/06 | 230 | 234 | 230 | 233 | 11,300 |
2014/10/03 | 226 | 229 | 226 | 229 | 2,000 |
2014/10/02 | 226 | 233 | 224 | 227 | 20,100 |
2014/10/01 | 230 | 230 | 226 | 226 | 8,500 |
2014/09/30 | 233 | 235 | 230 | 231 | 9,100 |
2014/09/29 | 233 | 237 | 232 | 232 | 17,000 |
2014/09/26 | 233 | 238 | 233 | 235 | 4,900 |
2014/09/25 | 236 | 240 | 236 | 238 | 5,800 |
2014/09/24 | 233 | 237 | 232 | 237 | 12,100 |
2014/09/22 | 241 | 241 | 234 | 235 | 9,200 |
2014/09/19 | 235 | 246 | 232 | 236 | 69,000 |
2014/09/18 | 232 | 235 | 231 | 233 | 11,600 |
2014/09/17 | 233 | 237 | 233 | 235 | 12,600 |
2014/09/16 | 237 | 239 | 235 | 235 | 10,300 |
2014/09/12 | 236 | 239 | 233 | 237 | 22,600 |
2014/09/11 | 245 | 248 | 231 | 239 | 13,300 |
2014/09/10 | 253 | 253 | 247 | 247 | 14,300 |
2014/09/09 | 253 | 255 | 247 | 252 | 18,000 |
2014/09/08 | 243 | 245 | 235 | 245 | 29,200 |
2014/09/05 | 250 | 251 | 243 | 243 | 22,200 |
2014/09/04 | 250 | 258 | 247 | 251 | 71,300 |
2014/09/03 | 243 | 259 | 236 | 242 | 61,000 |
2014/09/02 | 239 | 248 | 237 | 240 | 13,400 |
2014/09/01 | 236 | 240 | 230 | 239 | 20,900 |
2014/08/29 | 239 | 239 | 230 | 239 | 5,200 |
2014/08/28 | 248 | 248 | 240 | 240 | 23,700 |
2014/08/27 | 240 | 247 | 238 | 245 | 30,700 |
2014/08/26 | 235 | 241 | 233 | 240 | 73,200 |
2014/08/25 | 232 | 240 | 231 | 233 | 25,300 |
2014/08/22 | 228 | 233 | 225 | 230 | 18,500 |
2014/08/21 | 223 | 227 | 222 | 227 | 13,600 |
2014/08/20 | 224 | 226 | 221 | 222 | 25,700 |
2014/08/19 | 224 | 224 | 218 | 222 | 14,900 |
2014/08/18 | 225 | 227 | 222 | 223 | 16,300 |
2014/08/15 | 230 | 230 | 218 | 224 | 55,000 |
2014/08/14 | 230 | 235 | 226 | 230 | 21,900 |
2014/08/13 | 240 | 241 | 229 | 230 | 52,200 |
2014/08/12 | 258 | 258 | 250 | 254 | 13,700 |
2014/08/11 | 255 | 258 | 253 | 257 | 15,500 |
2014/08/08 | 248 | 255 | 248 | 250 | 6,900 |
2014/08/07 | 247 | 260 | 247 | 253 | 18,500 |
2014/08/06 | 246 | 252 | 246 | 247 | 21,400 |
2014/08/05 | 251 | 256 | 251 | 254 | 8,000 |
2014/08/04 | 253 | 253 | 250 | 252 | 4,300 |
2014/08/01 | 253 | 255 | 249 | 253 | 21,600 |
2014/07/31 | 264 | 265 | 256 | 258 | 24,700 |
2014/07/30 | 263 | 268 | 260 | 262 | 40,900 |
2014/07/29 | 260 | 271 | 260 | 262 | 57,800 |
2014/07/28 | 252 | 259 | 249 | 259 | 35,400 |
2014/07/25 | 251 | 253 | 248 | 253 | 57,200 |
2014/07/24 | 251 | 254 | 251 | 253 | 13,200 |
2014/07/23 | 259 | 259 | 251 | 253 | 4,800 |
2014/07/22 | 250 | 255 | 250 | 255 | 11,200 |
2014/07/18 | 251 | 255 | 251 | 252 | 15,300 |
2014/07/17 | 256 | 258 | 256 | 257 | 7,400 |
2014/07/16 | 257 | 257 | 252 | 256 | 7,700 |
2014/07/15 | 255 | 259 | 251 | 259 | 10,000 |
2014/07/14 | 258 | 260 | 248 | 253 | 45,000 |
2014/07/11 | 258 | 265 | 255 | 260 | 66,400 |
2014/07/10 | 270 | 271 | 255 | 259 | 69,500 |
2014/07/09 | 278 | 279 | 265 | 265 | 66,900 |
2014/07/08 | 285 | 286 | 265 | 285 | 72,500 |
2014/07/07 | 271 | 281 | 270 | 281 | 60,600 |
2014/07/04 | 258 | 270 | 258 | 269 | 70,300 |
2014/07/03 | 257 | 258 | 256 | 257 | 15,600 |
2014/07/02 | 258 | 258 | 253 | 256 | 12,300 |
2014/07/01 | 253 | 259 | 249 | 256 | 32,900 |
2014/06/30 | 251 | 253 | 247 | 250 | 3,800 |
2014/06/27 | 252 | 254 | 250 | 250 | 13,200 |
2014/06/26 | 247 | 253 | 247 | 251 | 11,000 |
2014/06/25 | 250 | 251 | 247 | 251 | 21,500 |
2014/06/24 | 255 | 256 | 248 | 250 | 24,400 |
2014/06/23 | 253 | 258 | 249 | 254 | 17,400 |
2014/06/20 | 263 | 263 | 249 | 254 | 34,700 |
2014/06/19 | 263 | 264 | 256 | 259 | 30,100 |
2014/06/18 | 245 | 261 | 245 | 261 | 56,300 |
2014/06/17 | 248 | 248 | 236 | 247 | 23,000 |
2014/06/16 | 251 | 251 | 246 | 249 | 9,900 |
2014/06/13 | 249 | 251 | 242 | 251 | 19,900 |
2014/06/12 | 249 | 250 | 246 | 250 | 13,400 |
2014/06/11 | 246 | 255 | 244 | 251 | 21,300 |
2014/06/10 | 255 | 255 | 242 | 250 | 37,100 |
2014/06/09 | 232 | 252 | 231 | 252 | 51,300 |
2014/06/06 | 228 | 233 | 224 | 233 | 15,800 |
2014/06/05 | 228 | 234 | 228 | 229 | 7,800 |
2014/06/04 | 232 | 232 | 228 | 230 | 2,900 |
2014/06/03 | 233 | 235 | 230 | 234 | 10,800 |
2014/06/02 | 226 | 234 | 226 | 234 | 25,300 |
2014/05/30 | 224 | 227 | 221 | 226 | 12,200 |
2014/05/29 | 225 | 225 | 219 | 222 | 5,500 |
2014/05/28 | 226 | 227 | 220 | 223 | 11,100 |
2014/05/27 | 226 | 229 | 224 | 226 | 20,600 |
2014/05/26 | 214 | 226 | 210 | 220 | 21,600 |
2014/05/23 | 201 | 215 | 200 | 211 | 64,500 |
2014/05/22 | 202 | 210 | 202 | 209 | 4,500 |
2014/05/21 | 201 | 205 | 197 | 203 | 17,300 |
2014/05/20 | 207 | 210 | 197 | 204 | 62,800 |
2014/05/19 | 230 | 231 | 211 | 212 | 27,600 |
2014/05/16 | 237 | 237 | 223 | 230 | 26,700 |
2014/05/15 | 244 | 244 | 238 | 242 | 5,200 |
2014/05/14 | 239 | 249 | 236 | 247 | 18,900 |
2014/05/13 | 238 | 250 | 238 | 244 | 14,000 |
2014/05/12 | 242 | 245 | 238 | 240 | 9,000 |
2014/05/09 | 246 | 247 | 240 | 241 | 6,400 |
2014/05/08 | 246 | 249 | 243 | 243 | 6,300 |
2014/05/07 | 258 | 259 | 246 | 247 | 14,200 |
2014/05/02 | 256 | 260 | 255 | 259 | 13,600 |
2014/05/01 | 252 | 255 | 250 | 254 | 12,800 |
2014/04/30 | 250 | 256 | 247 | 251 | 16,100 |
2014/04/28 | 247 | 249 | 242 | 248 | 12,300 |
2014/04/25 | 253 | 262 | 247 | 247 | 29,500 |
2014/04/24 | 251 | 259 | 244 | 252 | 20,000 |
2014/04/23 | 243 | 253 | 242 | 243 | 11,900 |
2014/04/22 | 255 | 257 | 243 | 243 | 17,300 |
2014/04/21 | 257 | 262 | 254 | 258 | 24,900 |
2014/04/18 | 282 | 285 | 251 | 254 | 220,600 |
2014/04/17 | 244 | 252 | 244 | 251 | 10,300 |
2014/04/16 | 240 | 247 | 238 | 246 | 15,500 |
2014/04/15 | 236 | 238 | 233 | 238 | 6,700 |
2014/04/14 | 232 | 233 | 230 | 232 | 9,600 |
2014/04/11 | 232 | 235 | 229 | 235 | 12,800 |
2014/04/10 | 237 | 247 | 234 | 235 | 30,600 |
2014/04/09 | 243 | 245 | 236 | 236 | 20,900 |
2014/04/08 | 250 | 250 | 241 | 242 | 33,100 |
2014/04/07 | 255 | 260 | 250 | 251 | 27,500 |
2014/04/04 | 260 | 263 | 245 | 263 | 30,000 |
2014/04/03 | 258 | 264 | 257 | 263 | 24,700 |
2014/04/02 | 251 | 262 | 250 | 258 | 30,200 |
2014/04/01 | 244 | 249 | 244 | 247 | 19,900 |
2014/03/31 | 233 | 243 | 233 | 242 | 26,300 |
2014/03/28 | 228 | 236 | 228 | 236 | 16,500 |
2014/03/27 | 232 | 232 | 219 | 228 | 23,800 |
2014/03/26 | 233 | 237 | 232 | 232 | 15,100 |
2014/03/25 | 227 | 238 | 227 | 233 | 15,800 |
2014/03/24 | 222 | 234 | 221 | 230 | 27,900 |
2014/03/20 | 235 | 235 | 218 | 218 | 102,300 |
2014/03/19 | 240 | 240 | 231 | 237 | 35,000 |
2014/03/18 | 238 | 240 | 233 | 240 | 25,200 |
2014/03/17 | 244 | 247 | 225 | 230 | 100,400 |
2014/03/14 | 251 | 258 | 242 | 247 | 69,600 |
2014/03/13 | 271 | 272 | 264 | 267 | 37,900 |
2014/03/12 | 273 | 282 | 268 | 271 | 30,500 |
2014/03/11 | 275 | 278 | 274 | 276 | 9,000 |
2014/03/10 | 278 | 282 | 271 | 278 | 28,000 |
2014/03/07 | 280 | 298 | 277 | 277 | 48,500 |
2014/03/06 | 277 | 284 | 271 | 280 | 15,700 |
2014/03/05 | 272 | 286 | 272 | 277 | 19,500 |
2014/03/04 | 271 | 272 | 264 | 272 | 19,700 |
2014/03/03 | 275 | 276 | 266 | 269 | 19,000 |
2014/02/28 | 281 | 285 | 275 | 280 | 23,300 |
2014/02/27 | 287 | 288 | 281 | 283 | 20,000 |
2014/02/26 | 286 | 291 | 284 | 288 | 36,600 |
2014/02/25 | 297 | 297 | 286 | 292 | 31,800 |
2014/02/24 | 300 | 300 | 290 | 295 | 38,100 |
2014/02/21 | 287 | 301 | 283 | 301 | 26,400 |
2014/02/20 | 295 | 299 | 285 | 286 | 41,500 |
2014/02/19 | 296 | 309 | 287 | 295 | 114,100 |
2014/02/18 | 269 | 293 | 260 | 290 | 49,600 |
2014/02/17 | 277 | 277 | 262 | 267 | 26,100 |
2014/02/14 | 278 | 288 | 260 | 277 | 66,500 |
2014/02/13 | 300 | 303 | 286 | 297 | 52,000 |
2014/02/12 | 301 | 306 | 298 | 300 | 63,300 |
2014/02/10 | 285 | 312 | 285 | 300 | 80,600 |
2014/02/07 | 282 | 289 | 279 | 280 | 27,800 |
2014/02/06 | 260 | 290 | 259 | 290 | 51,700 |
2014/02/05 | 265 | 277 | 255 | 263 | 44,400 |
2014/02/04 | 237 | 268 | 225 | 257 | 133,400 |
2014/02/03 | 299 | 307 | 277 | 277 | 104,300 |
2014/01/31 | 320 | 330 | 306 | 316 | 67,400 |
2014/01/30 | 318 | 323 | 305 | 312 | 64,200 |
2014/01/29 | 327 | 342 | 313 | 334 | 118,100 |
2014/01/28 | 333 | 335 | 308 | 311 | 101,600 |
2014/01/27 | 336 | 349 | 327 | 333 | 146,200 |
2014/01/24 | 369 | 376 | 353 | 368 | 75,500 |
2014/01/23 | 400 | 405 | 371 | 376 | 257,200 |
2014/01/22 | 344 | 409 | 342 | 399 | 385,700 |
2014/01/21 | 352 | 352 | 343 | 344 | 26,800 |
2014/01/20 | 360 | 363 | 346 | 353 | 48,700 |
2014/01/17 | 343 | 370 | 343 | 357 | 69,600 |
2014/01/16 | 350 | 350 | 340 | 348 | 47,700 |
2014/01/15 | 354 | 362 | 337 | 345 | 63,900 |
2014/01/14 | 356 | 369 | 326 | 350 | 273,500 |
2014/01/10 | 359 | 415 | 338 | 365 | 1,140,800 |
2014/01/09 | 341 | 343 | 331 | 335 | 71,300 |
2014/01/08 | 321 | 348 | 321 | 338 | 80,700 |
2014/01/07 | 330 | 342 | 310 | 329 | 114,300 |
2014/01/06 | 307 | 330 | 306 | 330 | 155,900 |