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 |
---|---|---|---|---|---|
2016/12/30 | 422 | 488 | 413 | 446 | 8,898,400 |
2016/12/29 | 373 | 452 | 353 | 440 | 11,031,300 |
2016/12/28 | 427 | 465 | 367 | 373 | 16,097,400 |
2016/12/27 | 433 | 437 | 385 | 385 | 6,005,600 |
2016/12/26 | 425 | 465 | 394 | 465 | 33,084,200 |
2016/12/22 | 280 | 385 | 267 | 385 | 23,086,100 |
2016/12/21 | 257 | 305 | 252 | 305 | 1,127,700 |
2016/12/20 | 231 | 231 | 223 | 225 | 50,700 |
2016/12/19 | 225 | 229 | 218 | 229 | 52,500 |
2016/12/16 | 230 | 230 | 221 | 225 | 88,700 |
2016/12/15 | 238 | 239 | 225 | 228 | 131,300 |
2016/12/14 | 231 | 238 | 230 | 238 | 73,000 |
2016/12/13 | 234 | 234 | 229 | 230 | 48,800 |
2016/12/12 | 230 | 241 | 227 | 236 | 186,400 |
2016/12/09 | 227 | 227 | 222 | 223 | 35,200 |
2016/12/08 | 225 | 230 | 223 | 225 | 59,900 |
2016/12/07 | 223 | 228 | 222 | 223 | 39,200 |
2016/12/06 | 221 | 221 | 219 | 220 | 13,600 |
2016/12/05 | 220 | 221 | 218 | 218 | 11,500 |
2016/12/02 | 221 | 222 | 218 | 218 | 23,000 |
2016/12/01 | 225 | 226 | 218 | 220 | 51,900 |
2016/11/30 | 225 | 225 | 221 | 224 | 32,300 |
2016/11/29 | 218 | 223 | 216 | 221 | 53,500 |
2016/11/28 | 221 | 227 | 218 | 219 | 53,700 |
2016/11/25 | 226 | 229 | 221 | 221 | 24,100 |
2016/11/24 | 230 | 230 | 226 | 227 | 55,600 |
2016/11/22 | 222 | 231 | 219 | 227 | 74,500 |
2016/11/21 | 225 | 225 | 221 | 222 | 28,800 |
2016/11/18 | 224 | 228 | 221 | 221 | 56,600 |
2016/11/17 | 222 | 224 | 218 | 223 | 17,500 |
2016/11/16 | 215 | 224 | 213 | 222 | 53,200 |
2016/11/15 | 219 | 220 | 215 | 216 | 40,600 |
2016/11/14 | 226 | 233 | 214 | 220 | 391,300 |
2016/11/11 | 204 | 211 | 202 | 210 | 60,700 |
2016/11/10 | 207 | 207 | 200 | 201 | 75,900 |
2016/11/09 | 209 | 209 | 193 | 200 | 51,500 |
2016/11/08 | 211 | 211 | 208 | 209 | 12,600 |
2016/11/07 | 209 | 216 | 208 | 209 | 28,800 |
2016/11/04 | 213 | 216 | 207 | 207 | 69,200 |
2016/11/02 | 216 | 220 | 216 | 217 | 27,100 |
2016/11/01 | 218 | 221 | 217 | 217 | 20,400 |
2016/10/31 | 217 | 220 | 216 | 219 | 9,800 |
2016/10/28 | 218 | 218 | 214 | 216 | 25,200 |
2016/10/27 | 217 | 218 | 214 | 218 | 12,300 |
2016/10/26 | 219 | 219 | 213 | 216 | 27,800 |
2016/10/25 | 220 | 222 | 215 | 216 | 22,200 |
2016/10/24 | 225 | 226 | 219 | 219 | 33,000 |
2016/10/21 | 230 | 232 | 225 | 225 | 39,200 |
2016/10/20 | 221 | 238 | 221 | 230 | 160,500 |
2016/10/19 | 216 | 220 | 215 | 220 | 23,100 |
2016/10/18 | 219 | 223 | 216 | 217 | 37,800 |
2016/10/17 | 215 | 223 | 213 | 219 | 45,800 |
2016/10/14 | 220 | 220 | 213 | 215 | 73,800 |
2016/10/13 | 221 | 223 | 217 | 218 | 83,800 |
2016/10/12 | 234 | 249 | 219 | 220 | 598,800 |
2016/10/11 | 231 | 233 | 223 | 229 | 271,200 |
2016/10/07 | 222 | 230 | 216 | 223 | 580,400 |
2016/10/06 | 208 | 268 | 208 | 234 | 4,131,100 |
2016/10/05 | 197 | 206 | 197 | 204 | 34,800 |
2016/10/04 | 199 | 202 | 195 | 197 | 18,000 |
2016/10/03 | 198 | 201 | 197 | 199 | 3,700 |
2016/09/30 | 195 | 202 | 195 | 199 | 9,800 |
2016/09/29 | 201 | 202 | 198 | 200 | 11,100 |
2016/09/28 | 203 | 204 | 199 | 202 | 12,000 |
2016/09/27 | 198 | 204 | 196 | 203 | 19,200 |
2016/09/26 | 200 | 201 | 194 | 198 | 12,700 |
2016/09/23 | 191 | 202 | 190 | 199 | 36,100 |
2016/09/21 | 195 | 197 | 190 | 195 | 48,400 |
2016/09/20 | 200 | 200 | 194 | 196 | 45,000 |
2016/09/16 | 202 | 203 | 200 | 201 | 12,500 |
2016/09/15 | 200 | 202 | 199 | 201 | 37,600 |
2016/09/14 | 205 | 205 | 201 | 202 | 34,100 |
2016/09/13 | 208 | 210 | 206 | 206 | 16,200 |
2016/09/12 | 207 | 209 | 206 | 208 | 11,700 |
2016/09/09 | 205 | 210 | 205 | 208 | 38,400 |
2016/09/08 | 212 | 212 | 204 | 208 | 45,400 |
2016/09/07 | 213 | 213 | 211 | 211 | 21,300 |
2016/09/06 | 211 | 217 | 209 | 214 | 35,300 |
2016/09/05 | 207 | 212 | 206 | 211 | 24,900 |
2016/09/02 | 211 | 211 | 207 | 207 | 12,400 |
2016/09/01 | 210 | 210 | 205 | 207 | 16,800 |
2016/08/31 | 207 | 211 | 207 | 209 | 7,800 |
2016/08/30 | 209 | 209 | 206 | 207 | 11,300 |
2016/08/29 | 208 | 212 | 206 | 209 | 18,900 |
2016/08/26 | 210 | 224 | 205 | 208 | 82,000 |
2016/08/25 | 211 | 215 | 206 | 215 | 12,300 |
2016/08/24 | 209 | 214 | 209 | 211 | 5,300 |
2016/08/23 | 218 | 218 | 208 | 210 | 14,900 |
2016/08/22 | 222 | 222 | 213 | 214 | 14,500 |
2016/08/19 | 219 | 222 | 213 | 217 | 43,800 |
2016/08/18 | 213 | 215 | 211 | 214 | 6,400 |
2016/08/17 | 216 | 216 | 211 | 212 | 19,800 |
2016/08/16 | 213 | 224 | 212 | 218 | 63,300 |
2016/08/15 | 201 | 226 | 199 | 215 | 156,800 |
2016/08/12 | 200 | 203 | 200 | 203 | 11,800 |
2016/08/10 | 202 | 204 | 201 | 202 | 5,800 |
2016/08/09 | 204 | 204 | 200 | 202 | 4,300 |
2016/08/08 | 208 | 208 | 200 | 201 | 13,500 |
2016/08/05 | 210 | 210 | 201 | 204 | 17,200 |
2016/08/04 | 210 | 211 | 209 | 209 | 1,500 |
2016/08/03 | 206 | 213 | 205 | 210 | 11,600 |
2016/08/02 | 214 | 215 | 212 | 212 | 4,800 |
2016/08/01 | 210 | 213 | 206 | 211 | 6,300 |
2016/07/29 | 215 | 215 | 210 | 213 | 7,700 |
2016/07/28 | 214 | 216 | 211 | 213 | 3,100 |
2016/07/27 | 214 | 216 | 214 | 214 | 2,900 |
2016/07/26 | 216 | 219 | 210 | 215 | 8,400 |
2016/07/25 | 221 | 221 | 210 | 214 | 11,500 |
2016/07/22 | 221 | 221 | 215 | 221 | 11,800 |
2016/07/21 | 216 | 227 | 212 | 219 | 20,200 |
2016/07/20 | 225 | 225 | 216 | 216 | 11,000 |
2016/07/19 | 218 | 220 | 215 | 220 | 10,300 |
2016/07/15 | 221 | 222 | 217 | 218 | 15,200 |
2016/07/14 | 222 | 223 | 219 | 222 | 10,300 |
2016/07/13 | 223 | 226 | 220 | 221 | 28,400 |
2016/07/12 | 220 | 222 | 216 | 217 | 18,200 |
2016/07/11 | 220 | 220 | 212 | 219 | 20,800 |
2016/07/08 | 215 | 216 | 211 | 216 | 16,100 |
2016/07/07 | 220 | 223 | 214 | 215 | 12,000 |
2016/07/06 | 227 | 227 | 218 | 223 | 16,600 |
2016/07/05 | 225 | 229 | 224 | 227 | 16,900 |
2016/07/04 | 218 | 226 | 212 | 223 | 36,600 |
2016/07/01 | 212 | 224 | 211 | 216 | 32,900 |
2016/06/30 | 208 | 245 | 206 | 214 | 222,400 |
2016/06/29 | 210 | 210 | 202 | 204 | 27,900 |
2016/06/28 | 201 | 206 | 195 | 203 | 42,300 |
2016/06/27 | 203 | 211 | 200 | 206 | 65,100 |
2016/06/24 | 238 | 238 | 198 | 199 | 91,000 |
2016/06/23 | 229 | 242 | 225 | 232 | 62,100 |
2016/06/22 | 228 | 270 | 227 | 227 | 871,600 |
2016/06/21 | 217 | 230 | 214 | 224 | 14,800 |
2016/06/20 | 208 | 230 | 208 | 215 | 27,400 |
2016/06/17 | 212 | 217 | 209 | 209 | 33,000 |
2016/06/16 | 225 | 238 | 195 | 216 | 71,300 |
2016/06/15 | 223 | 235 | 222 | 229 | 15,400 |
2016/06/14 | 242 | 242 | 225 | 226 | 70,500 |
2016/06/13 | 248 | 251 | 245 | 246 | 18,100 |
2016/06/10 | 260 | 262 | 251 | 254 | 17,500 |
2016/06/09 | 267 | 267 | 261 | 262 | 5,600 |
2016/06/08 | 265 | 269 | 260 | 264 | 9,200 |
2016/06/07 | 254 | 259 | 254 | 257 | 4,500 |
2016/06/06 | 257 | 263 | 253 | 253 | 22,400 |
2016/06/03 | 272 | 272 | 255 | 263 | 17,900 |
2016/06/02 | 267 | 272 | 264 | 267 | 26,100 |
2016/06/01 | 269 | 273 | 262 | 267 | 40,100 |
2016/05/31 | 256 | 308 | 256 | 275 | 418,300 |
2016/05/30 | 249 | 259 | 241 | 259 | 37,300 |
2016/05/27 | 253 | 253 | 246 | 246 | 15,300 |
2016/05/26 | 246 | 252 | 244 | 250 | 25,100 |
2016/05/25 | 245 | 252 | 239 | 244 | 52,700 |
2016/05/24 | 253 | 255 | 245 | 245 | 19,900 |
2016/05/23 | 248 | 259 | 248 | 255 | 24,000 |
2016/05/20 | 248 | 260 | 246 | 260 | 18,300 |
2016/05/19 | 258 | 258 | 245 | 250 | 33,000 |
2016/05/18 | 258 | 264 | 239 | 245 | 89,800 |
2016/05/17 | 270 | 272 | 255 | 255 | 57,300 |
2016/05/16 | 282 | 288 | 268 | 271 | 53,100 |
2016/05/13 | 294 | 294 | 287 | 290 | 14,500 |
2016/05/12 | 293 | 298 | 292 | 295 | 7,600 |
2016/05/11 | 299 | 299 | 292 | 298 | 10,300 |
2016/05/10 | 298 | 302 | 295 | 297 | 11,200 |
2016/05/09 | 300 | 301 | 291 | 296 | 18,500 |
2016/05/06 | 294 | 300 | 290 | 300 | 16,800 |
2016/05/02 | 289 | 298 | 286 | 288 | 23,500 |
2016/04/28 | 300 | 300 | 288 | 294 | 55,100 |
2016/04/27 | 297 | 312 | 290 | 301 | 92,800 |
2016/04/26 | 315 | 324 | 291 | 297 | 76,300 |
2016/04/25 | 330 | 330 | 310 | 313 | 91,200 |
2016/04/22 | 300 | 329 | 300 | 320 | 281,100 |
2016/04/21 | 299 | 299 | 292 | 295 | 20,700 |
2016/04/20 | 298 | 299 | 288 | 294 | 52,700 |
2016/04/19 | 289 | 295 | 287 | 289 | 29,200 |
2016/04/18 | 293 | 304 | 288 | 288 | 38,800 |
2016/04/15 | 306 | 306 | 294 | 298 | 36,200 |
2016/04/14 | 305 | 309 | 297 | 309 | 49,000 |
2016/04/13 | 298 | 313 | 298 | 300 | 76,600 |
2016/04/12 | 290 | 300 | 290 | 293 | 76,100 |
2016/04/11 | 288 | 300 | 285 | 294 | 91,700 |
2016/04/08 | 294 | 300 | 290 | 293 | 105,900 |
2016/04/07 | 298 | 311 | 293 | 305 | 106,300 |
2016/04/06 | 307 | 319 | 304 | 304 | 124,600 |
2016/04/05 | 339 | 341 | 311 | 312 | 280,300 |
2016/04/04 | 309 | 333 | 302 | 332 | 241,400 |
2016/04/01 | 324 | 327 | 301 | 309 | 170,500 |
2016/03/31 | 316 | 323 | 314 | 320 | 39,700 |
2016/03/30 | 320 | 333 | 313 | 313 | 141,300 |
2016/03/29 | 313 | 325 | 311 | 325 | 117,700 |
2016/03/28 | 315 | 317 | 309 | 313 | 82,500 |
2016/03/25 | 330 | 330 | 308 | 315 | 217,100 |
2016/03/24 | 346 | 347 | 325 | 325 | 218,800 |
2016/03/23 | 332 | 348 | 326 | 348 | 510,500 |
2016/03/22 | 320 | 327 | 314 | 324 | 128,700 |
2016/03/18 | 320 | 324 | 307 | 320 | 222,000 |
2016/03/17 | 331 | 349 | 321 | 321 | 757,200 |
2016/03/16 | 330 | 334 | 314 | 329 | 543,600 |
2016/03/15 | 336 | 346 | 318 | 318 | 871,500 |
2016/03/14 | 346 | 370 | 328 | 328 | 1,758,900 |
2016/03/11 | 416 | 430 | 341 | 351 | 4,776,100 |
2016/03/10 | 400 | 480 | 363 | 376 | 11,760,700 |
2016/03/09 | 405 | 405 | 382 | 405 | 4,319,200 |
2016/03/08 | 253 | 325 | 251 | 325 | 7,346,700 |
2016/03/07 | 205 | 245 | 199 | 245 | 659,400 |
2016/03/04 | 195 | 196 | 192 | 195 | 7,100 |
2016/03/03 | 193 | 195 | 190 | 190 | 4,500 |
2016/03/02 | 189 | 194 | 189 | 193 | 12,400 |
2016/03/01 | 188 | 188 | 185 | 185 | 10,500 |
2016/02/29 | 189 | 190 | 188 | 188 | 2,100 |
2016/02/26 | 190 | 190 | 182 | 183 | 7,700 |
2016/02/25 | 181 | 185 | 181 | 185 | 2,100 |
2016/02/24 | 185 | 185 | 180 | 185 | 4,900 |
2016/02/23 | 188 | 188 | 185 | 188 | 9,600 |
2016/02/22 | 183 | 186 | 183 | 183 | 4,000 |
2016/02/19 | 190 | 190 | 183 | 187 | 14,300 |
2016/02/18 | 180 | 187 | 180 | 187 | 15,400 |
2016/02/17 | 172 | 180 | 170 | 180 | 23,100 |
2016/02/16 | 168 | 178 | 167 | 172 | 18,200 |
2016/02/15 | 161 | 170 | 160 | 163 | 21,300 |
2016/02/12 | 161 | 165 | 155 | 158 | 35,300 |
2016/02/10 | 185 | 188 | 170 | 180 | 21,300 |
2016/02/09 | 192 | 193 | 183 | 188 | 6,000 |
2016/02/08 | 186 | 193 | 186 | 193 | 2,400 |
2016/02/05 | 193 | 195 | 186 | 193 | 16,300 |
2016/02/04 | 195 | 197 | 195 | 195 | 5,400 |
2016/02/03 | 200 | 201 | 195 | 197 | 7,200 |
2016/02/02 | 205 | 205 | 201 | 203 | 5,300 |
2016/02/01 | 204 | 207 | 201 | 203 | 5,500 |
2016/01/29 | 206 | 206 | 200 | 201 | 4,800 |
2016/01/28 | 198 | 202 | 198 | 198 | 4,700 |
2016/01/27 | 196 | 202 | 196 | 198 | 5,800 |
2016/01/26 | 200 | 221 | 193 | 197 | 72,500 |
2016/01/25 | 195 | 198 | 191 | 195 | 10,700 |
2016/01/22 | 186 | 194 | 186 | 194 | 43,600 |
2016/01/21 | 185 | 195 | 183 | 183 | 20,200 |
2016/01/20 | 199 | 199 | 189 | 194 | 12,600 |
2016/01/19 | 191 | 194 | 188 | 194 | 6,600 |
2016/01/18 | 185 | 193 | 184 | 192 | 17,900 |
2016/01/15 | 200 | 200 | 195 | 197 | 6,200 |
2016/01/14 | 206 | 206 | 192 | 200 | 43,300 |
2016/01/13 | 201 | 212 | 201 | 208 | 17,600 |
2016/01/12 | 212 | 215 | 200 | 207 | 11,800 |
2016/01/08 | 214 | 214 | 207 | 214 | 13,500 |
2016/01/07 | 217 | 220 | 216 | 216 | 11,500 |
2016/01/06 | 219 | 233 | 216 | 220 | 35,100 |
2016/01/05 | 217 | 217 | 214 | 217 | 17,700 |
2016/01/04 | 228 | 228 | 212 | 214 | 71,800 |