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 |
---|---|---|---|---|---|
2015/12/30 | 209 | 250 | 207 | 220 | 382,600 |
2015/12/29 | 210 | 210 | 205 | 209 | 13,900 |
2015/12/28 | 206 | 212 | 195 | 212 | 69,300 |
2015/12/25 | 212 | 217 | 207 | 207 | 61,200 |
2015/12/24 | 230 | 232 | 220 | 220 | 13,600 |
2015/12/22 | 233 | 235 | 229 | 230 | 17,100 |
2015/12/21 | 234 | 241 | 231 | 235 | 34,200 |
2015/12/18 | 227 | 249 | 227 | 231 | 125,600 |
2015/12/17 | 220 | 228 | 220 | 226 | 25,900 |
2015/12/16 | 217 | 218 | 212 | 218 | 12,000 |
2015/12/15 | 223 | 223 | 217 | 217 | 55,700 |
2015/12/14 | 215 | 218 | 214 | 217 | 16,100 |
2015/12/11 | 221 | 223 | 216 | 223 | 12,900 |
2015/12/10 | 222 | 225 | 220 | 220 | 16,200 |
2015/12/09 | 226 | 226 | 222 | 223 | 17,500 |
2015/12/08 | 230 | 230 | 226 | 226 | 6,900 |
2015/12/07 | 226 | 230 | 224 | 228 | 8,800 |
2015/12/04 | 226 | 230 | 225 | 225 | 29,900 |
2015/12/03 | 229 | 232 | 228 | 232 | 22,900 |
2015/12/02 | 230 | 235 | 226 | 228 | 32,300 |
2015/12/01 | 228 | 235 | 227 | 231 | 19,100 |
2015/11/30 | 230 | 234 | 227 | 228 | 12,300 |
2015/11/27 | 232 | 238 | 232 | 233 | 22,900 |
2015/11/26 | 236 | 242 | 235 | 235 | 12,500 |
2015/11/25 | 239 | 250 | 236 | 238 | 53,100 |
2015/11/24 | 233 | 240 | 229 | 239 | 16,100 |
2015/11/20 | 232 | 232 | 228 | 232 | 9,100 |
2015/11/19 | 231 | 233 | 229 | 231 | 8,700 |
2015/11/18 | 230 | 232 | 226 | 229 | 16,000 |
2015/11/17 | 234 | 236 | 223 | 229 | 25,700 |
2015/11/16 | 222 | 233 | 221 | 232 | 30,900 |
2015/11/13 | 244 | 244 | 238 | 238 | 20,500 |
2015/11/12 | 245 | 245 | 239 | 240 | 18,100 |
2015/11/11 | 248 | 249 | 244 | 247 | 60,400 |
2015/11/10 | 222 | 243 | 222 | 240 | 73,600 |
2015/11/09 | 220 | 230 | 215 | 223 | 21,500 |
2015/11/06 | 221 | 227 | 221 | 223 | 7,700 |
2015/11/05 | 226 | 226 | 221 | 221 | 9,400 |
2015/11/04 | 228 | 233 | 226 | 226 | 10,600 |
2015/11/02 | 233 | 233 | 226 | 228 | 10,800 |
2015/10/30 | 232 | 234 | 229 | 230 | 26,700 |
2015/10/29 | 236 | 240 | 234 | 235 | 18,200 |
2015/10/28 | 243 | 243 | 236 | 238 | 39,000 |
2015/10/27 | 245 | 245 | 241 | 243 | 38,000 |
2015/10/26 | 250 | 250 | 244 | 245 | 27,200 |
2015/10/23 | 249 | 249 | 242 | 243 | 17,000 |
2015/10/22 | 249 | 249 | 240 | 245 | 44,600 |
2015/10/21 | 243 | 260 | 243 | 249 | 77,300 |
2015/10/20 | 267 | 267 | 243 | 246 | 300,300 |
2015/10/19 | 253 | 278 | 248 | 270 | 580,900 |
2015/10/16 | 242 | 258 | 242 | 253 | 377,900 |
2015/10/15 | 222 | 248 | 220 | 243 | 311,600 |
2015/10/14 | 217 | 222 | 211 | 217 | 16,300 |
2015/10/13 | 230 | 235 | 214 | 222 | 117,100 |
2015/10/09 | 212 | 215 | 208 | 214 | 27,600 |
2015/10/08 | 206 | 223 | 200 | 212 | 74,400 |
2015/10/07 | 208 | 209 | 200 | 201 | 12,300 |
2015/10/06 | 208 | 210 | 206 | 209 | 6,400 |
2015/10/05 | 207 | 215 | 204 | 208 | 23,700 |
2015/10/02 | 203 | 218 | 203 | 206 | 78,200 |
2015/10/01 | 199 | 204 | 195 | 203 | 14,600 |
2015/09/30 | 198 | 203 | 193 | 200 | 4,000 |
2015/09/29 | 200 | 201 | 191 | 198 | 24,100 |
2015/09/28 | 199 | 216 | 199 | 204 | 42,800 |
2015/09/25 | 198 | 199 | 193 | 198 | 6,900 |
2015/09/24 | 211 | 211 | 200 | 202 | 6,800 |
2015/09/18 | 207 | 210 | 201 | 210 | 28,600 |
2015/09/17 | 195 | 227 | 195 | 206 | 260,800 |
2015/09/16 | 197 | 197 | 194 | 194 | 3,600 |
2015/09/15 | 195 | 197 | 194 | 197 | 3,500 |
2015/09/14 | 200 | 200 | 193 | 196 | 6,200 |
2015/09/11 | 198 | 200 | 190 | 196 | 7,500 |
2015/09/10 | 203 | 203 | 194 | 198 | 16,700 |
2015/09/09 | 192 | 199 | 192 | 195 | 8,600 |
2015/09/08 | 199 | 199 | 180 | 190 | 12,600 |
2015/09/07 | 185 | 194 | 183 | 188 | 15,800 |
2015/09/04 | 194 | 199 | 191 | 193 | 9,900 |
2015/09/03 | 196 | 199 | 196 | 196 | 4,000 |
2015/09/02 | 188 | 198 | 187 | 196 | 11,100 |
2015/09/01 | 198 | 200 | 194 | 194 | 11,600 |
2015/08/31 | 196 | 201 | 196 | 198 | 13,800 |
2015/08/28 | 187 | 198 | 187 | 198 | 45,000 |
2015/08/27 | 185 | 199 | 185 | 191 | 38,100 |
2015/08/26 | 170 | 185 | 170 | 185 | 37,300 |
2015/08/25 | 167 | 192 | 160 | 175 | 48,300 |
2015/08/24 | 193 | 198 | 171 | 172 | 57,000 |
2015/08/21 | 200 | 207 | 200 | 203 | 35,400 |
2015/08/20 | 226 | 226 | 208 | 210 | 136,100 |
2015/08/19 | 224 | 225 | 223 | 225 | 9,900 |
2015/08/18 | 220 | 225 | 219 | 224 | 13,000 |
2015/08/17 | 219 | 225 | 219 | 221 | 10,900 |
2015/08/14 | 217 | 224 | 216 | 222 | 17,100 |
2015/08/13 | 225 | 229 | 219 | 221 | 88,700 |
2015/08/12 | 239 | 245 | 239 | 242 | 8,700 |
2015/08/11 | 247 | 248 | 241 | 241 | 13,200 |
2015/08/10 | 252 | 253 | 247 | 247 | 16,000 |
2015/08/07 | 252 | 253 | 252 | 252 | 1,600 |
2015/08/06 | 254 | 256 | 252 | 252 | 1,000 |
2015/08/05 | 252 | 254 | 251 | 252 | 3,300 |
2015/08/04 | 258 | 258 | 251 | 252 | 4,400 |
2015/08/03 | 259 | 259 | 253 | 255 | 4,300 |
2015/07/31 | 260 | 260 | 252 | 256 | 4,300 |
2015/07/30 | 265 | 266 | 256 | 260 | 25,500 |
2015/07/29 | 274 | 274 | 267 | 269 | 13,900 |
2015/07/28 | 273 | 274 | 264 | 273 | 18,900 |
2015/07/27 | 273 | 278 | 271 | 274 | 17,300 |
2015/07/24 | 271 | 279 | 267 | 274 | 47,100 |
2015/07/23 | 265 | 283 | 263 | 274 | 93,900 |
2015/07/22 | 261 | 264 | 261 | 264 | 3,000 |
2015/07/21 | 265 | 265 | 261 | 262 | 3,300 |
2015/07/17 | 265 | 265 | 260 | 265 | 10,500 |
2015/07/16 | 261 | 264 | 260 | 264 | 6,700 |
2015/07/15 | 264 | 266 | 256 | 261 | 11,100 |
2015/07/14 | 255 | 260 | 252 | 260 | 13,600 |
2015/07/13 | 249 | 259 | 248 | 250 | 11,200 |
2015/07/10 | 250 | 253 | 248 | 249 | 5,700 |
2015/07/09 | 249 | 253 | 231 | 253 | 66,300 |
2015/07/08 | 258 | 263 | 233 | 253 | 48,900 |
2015/07/07 | 256 | 262 | 256 | 256 | 16,600 |
2015/07/06 | 260 | 265 | 252 | 254 | 13,200 |
2015/07/03 | 268 | 272 | 261 | 264 | 37,600 |
2015/07/02 | 268 | 268 | 260 | 260 | 13,200 |
2015/07/01 | 256 | 266 | 253 | 266 | 19,100 |
2015/06/30 | 248 | 256 | 248 | 256 | 16,300 |
2015/06/29 | 250 | 266 | 248 | 251 | 100,700 |
2015/06/26 | 273 | 274 | 271 | 274 | 2,700 |
2015/06/25 | 271 | 274 | 270 | 272 | 17,200 |
2015/06/24 | 280 | 280 | 271 | 274 | 27,700 |
2015/06/23 | 279 | 279 | 278 | 278 | 2,800 |
2015/06/22 | 275 | 279 | 271 | 279 | 36,600 |
2015/06/19 | 284 | 284 | 279 | 280 | 18,600 |
2015/06/18 | 285 | 285 | 280 | 283 | 19,400 |
2015/06/17 | 281 | 286 | 280 | 285 | 10,500 |
2015/06/16 | 281 | 286 | 280 | 281 | 9,000 |
2015/06/15 | 277 | 284 | 277 | 282 | 13,500 |
2015/06/12 | 278 | 284 | 275 | 280 | 9,700 |
2015/06/11 | 281 | 283 | 275 | 282 | 13,200 |
2015/06/10 | 280 | 283 | 280 | 281 | 11,200 |
2015/06/09 | 285 | 288 | 281 | 281 | 22,800 |
2015/06/08 | 288 | 289 | 286 | 289 | 21,700 |
2015/06/05 | 292 | 292 | 284 | 284 | 23,400 |
2015/06/04 | 292 | 293 | 290 | 290 | 38,000 |
2015/06/03 | 291 | 295 | 290 | 294 | 29,700 |
2015/06/02 | 288 | 299 | 288 | 295 | 28,700 |
2015/06/01 | 296 | 296 | 288 | 292 | 27,400 |
2015/05/29 | 283 | 294 | 282 | 294 | 39,100 |
2015/05/28 | 284 | 285 | 280 | 283 | 16,900 |
2015/05/27 | 286 | 286 | 283 | 286 | 11,200 |
2015/05/26 | 293 | 293 | 283 | 283 | 18,800 |
2015/05/25 | 299 | 299 | 291 | 292 | 10,500 |
2015/05/22 | 294 | 301 | 290 | 295 | 34,700 |
2015/05/21 | 303 | 304 | 294 | 295 | 25,000 |
2015/05/20 | 294 | 314 | 293 | 303 | 75,400 |
2015/05/19 | 292 | 293 | 286 | 293 | 23,500 |
2015/05/18 | 291 | 293 | 285 | 291 | 28,400 |
2015/05/15 | 284 | 289 | 283 | 283 | 22,600 |
2015/05/14 | 287 | 292 | 283 | 290 | 33,200 |
2015/05/13 | 288 | 290 | 286 | 287 | 22,700 |
2015/05/12 | 281 | 287 | 280 | 285 | 12,500 |
2015/05/11 | 292 | 292 | 280 | 284 | 20,100 |
2015/05/08 | 282 | 288 | 280 | 284 | 19,000 |
2015/05/07 | 273 | 286 | 273 | 283 | 31,000 |
2015/05/01 | 285 | 288 | 278 | 279 | 64,300 |
2015/04/30 | 296 | 305 | 288 | 290 | 85,500 |
2015/04/28 | 308 | 314 | 302 | 304 | 70,000 |
2015/04/27 | 320 | 343 | 306 | 306 | 247,000 |
2015/04/24 | 301 | 318 | 298 | 318 | 137,200 |
2015/04/23 | 296 | 306 | 291 | 298 | 95,300 |
2015/04/22 | 287 | 292 | 286 | 292 | 17,000 |
2015/04/21 | 297 | 297 | 280 | 286 | 48,900 |
2015/04/20 | 284 | 303 | 277 | 291 | 88,200 |
2015/04/17 | 300 | 324 | 290 | 296 | 270,600 |
2015/04/16 | 289 | 296 | 284 | 295 | 31,100 |
2015/04/15 | 286 | 289 | 283 | 286 | 17,500 |
2015/04/14 | 284 | 291 | 282 | 290 | 55,000 |
2015/04/13 | 278 | 286 | 277 | 281 | 40,100 |
2015/04/10 | 278 | 281 | 274 | 276 | 26,700 |
2015/04/09 | 283 | 295 | 280 | 280 | 99,000 |
2015/04/08 | 274 | 283 | 274 | 282 | 41,900 |
2015/04/07 | 274 | 276 | 273 | 273 | 10,800 |
2015/04/06 | 273 | 275 | 272 | 274 | 10,700 |
2015/04/03 | 275 | 277 | 273 | 273 | 43,100 |
2015/04/02 | 272 | 274 | 270 | 273 | 16,200 |
2015/04/01 | 271 | 272 | 270 | 271 | 23,700 |
2015/03/31 | 273 | 273 | 269 | 270 | 22,700 |
2015/03/30 | 270 | 276 | 270 | 273 | 36,800 |
2015/03/27 | 270 | 281 | 268 | 270 | 63,000 |
2015/03/26 | 274 | 283 | 271 | 273 | 134,200 |
2015/03/25 | 265 | 285 | 263 | 274 | 213,300 |
2015/03/24 | 265 | 265 | 262 | 265 | 10,200 |
2015/03/23 | 264 | 267 | 262 | 266 | 15,700 |
2015/03/20 | 261 | 267 | 258 | 263 | 22,400 |
2015/03/19 | 270 | 270 | 256 | 261 | 33,700 |
2015/03/18 | 263 | 267 | 255 | 267 | 32,300 |
2015/03/17 | 262 | 265 | 258 | 259 | 21,000 |
2015/03/16 | 258 | 262 | 255 | 261 | 16,700 |
2015/03/13 | 255 | 262 | 252 | 262 | 25,500 |
2015/03/12 | 262 | 262 | 249 | 251 | 66,400 |
2015/03/11 | 261 | 263 | 260 | 260 | 8,700 |
2015/03/10 | 268 | 269 | 260 | 263 | 27,400 |
2015/03/09 | 283 | 283 | 270 | 270 | 58,800 |
2015/03/06 | 268 | 288 | 263 | 276 | 160,100 |
2015/03/05 | 262 | 278 | 254 | 260 | 70,200 |
2015/03/04 | 250 | 254 | 246 | 250 | 11,100 |
2015/03/03 | 264 | 264 | 251 | 251 | 21,900 |
2015/03/02 | 269 | 273 | 261 | 261 | 26,700 |
2015/02/27 | 260 | 271 | 260 | 265 | 41,200 |
2015/02/26 | 248 | 282 | 248 | 265 | 160,700 |
2015/02/25 | 249 | 249 | 245 | 247 | 10,200 |
2015/02/24 | 251 | 252 | 241 | 246 | 23,600 |
2015/02/23 | 255 | 255 | 243 | 250 | 23,500 |
2015/02/20 | 256 | 256 | 251 | 252 | 34,200 |
2015/02/19 | 245 | 250 | 245 | 248 | 14,400 |
2015/02/18 | 246 | 246 | 243 | 245 | 20,700 |
2015/02/17 | 247 | 250 | 235 | 240 | 51,200 |
2015/02/16 | 248 | 252 | 241 | 248 | 23,800 |
2015/02/13 | 258 | 261 | 248 | 250 | 85,000 |
2015/02/12 | 279 | 279 | 269 | 272 | 48,900 |
2015/02/10 | 266 | 271 | 266 | 271 | 8,800 |
2015/02/09 | 262 | 270 | 260 | 269 | 31,200 |
2015/02/06 | 271 | 271 | 261 | 262 | 33,000 |
2015/02/05 | 272 | 275 | 267 | 270 | 33,800 |
2015/02/04 | 271 | 275 | 265 | 274 | 43,700 |
2015/02/03 | 284 | 286 | 273 | 274 | 40,300 |
2015/02/02 | 280 | 300 | 280 | 284 | 53,900 |
2015/01/30 | 275 | 284 | 270 | 281 | 61,100 |
2015/01/29 | 276 | 280 | 273 | 273 | 23,100 |
2015/01/28 | 274 | 282 | 270 | 282 | 30,100 |
2015/01/27 | 275 | 281 | 267 | 275 | 24,800 |
2015/01/26 | 274 | 289 | 263 | 276 | 117,100 |
2015/01/23 | 274 | 274 | 265 | 266 | 43,900 |
2015/01/22 | 267 | 271 | 264 | 269 | 18,200 |
2015/01/21 | 278 | 279 | 270 | 271 | 29,000 |
2015/01/20 | 268 | 288 | 262 | 272 | 94,600 |
2015/01/19 | 263 | 263 | 258 | 263 | 27,300 |
2015/01/16 | 261 | 265 | 258 | 261 | 47,700 |
2015/01/15 | 267 | 267 | 257 | 259 | 54,400 |
2015/01/14 | 267 | 276 | 263 | 265 | 94,400 |
2015/01/13 | 260 | 319 | 260 | 276 | 729,200 |
2015/01/09 | 265 | 269 | 259 | 260 | 64,000 |
2015/01/08 | 260 | 267 | 256 | 267 | 56,900 |
2015/01/07 | 262 | 266 | 258 | 259 | 60,600 |
2015/01/06 | 271 | 280 | 267 | 269 | 75,000 |
2015/01/05 | 276 | 287 | 273 | 282 | 127,400 |