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 |
---|---|---|---|---|---|
2017/12/29 | 290 | 291 | 275 | 284 | 54,200 |
2017/12/28 | 292 | 293 | 288 | 290 | 20,200 |
2017/12/27 | 287 | 294 | 284 | 294 | 41,300 |
2017/12/26 | 285 | 292 | 285 | 289 | 68,400 |
2017/12/25 | 294 | 294 | 286 | 291 | 61,200 |
2017/12/22 | 293 | 298 | 291 | 297 | 92,000 |
2017/12/21 | 294 | 302 | 293 | 295 | 55,800 |
2017/12/20 | 297 | 298 | 292 | 294 | 34,800 |
2017/12/19 | 304 | 304 | 296 | 298 | 96,100 |
2017/12/18 | 302 | 303 | 298 | 303 | 33,600 |
2017/12/15 | 298 | 303 | 295 | 303 | 31,600 |
2017/12/14 | 293 | 305 | 293 | 300 | 102,400 |
2017/12/13 | 294 | 295 | 291 | 292 | 13,000 |
2017/12/12 | 294 | 298 | 289 | 292 | 43,500 |
2017/12/11 | 294 | 296 | 293 | 294 | 18,900 |
2017/12/08 | 290 | 297 | 289 | 297 | 38,700 |
2017/12/07 | 285 | 296 | 283 | 292 | 30,600 |
2017/12/06 | 290 | 291 | 286 | 287 | 26,400 |
2017/12/05 | 296 | 296 | 291 | 292 | 39,800 |
2017/12/04 | 298 | 303 | 298 | 298 | 23,900 |
2017/12/01 | 302 | 305 | 298 | 302 | 35,400 |
2017/11/30 | 296 | 303 | 294 | 299 | 37,700 |
2017/11/29 | 297 | 299 | 293 | 296 | 22,200 |
2017/11/28 | 298 | 298 | 291 | 297 | 23,100 |
2017/11/27 | 297 | 299 | 295 | 298 | 32,500 |
2017/11/24 | 292 | 296 | 292 | 296 | 25,200 |
2017/11/22 | 295 | 297 | 292 | 292 | 18,100 |
2017/11/21 | 293 | 298 | 293 | 294 | 49,100 |
2017/11/20 | 287 | 292 | 281 | 292 | 60,800 |
2017/11/17 | 280 | 292 | 279 | 291 | 74,900 |
2017/11/16 | 272 | 284 | 272 | 283 | 66,300 |
2017/11/15 | 294 | 294 | 275 | 275 | 154,800 |
2017/11/14 | 299 | 300 | 296 | 298 | 71,100 |
2017/11/13 | 305 | 305 | 299 | 299 | 61,500 |
2017/11/10 | 301 | 323 | 297 | 301 | 312,600 |
2017/11/09 | 306 | 309 | 302 | 305 | 83,500 |
2017/11/08 | 306 | 308 | 305 | 308 | 51,200 |
2017/11/07 | 303 | 315 | 302 | 309 | 126,200 |
2017/11/06 | 306 | 306 | 302 | 303 | 27,200 |
2017/11/02 | 304 | 306 | 300 | 303 | 69,300 |
2017/11/01 | 305 | 309 | 300 | 303 | 71,500 |
2017/10/31 | 302 | 305 | 300 | 303 | 51,600 |
2017/10/30 | 306 | 307 | 298 | 303 | 153,300 |
2017/10/27 | 305 | 307 | 303 | 304 | 34,000 |
2017/10/26 | 303 | 309 | 302 | 303 | 65,700 |
2017/10/25 | 306 | 312 | 302 | 303 | 92,800 |
2017/10/24 | 308 | 308 | 304 | 307 | 43,600 |
2017/10/23 | 303 | 308 | 302 | 308 | 65,400 |
2017/10/20 | 310 | 310 | 300 | 302 | 139,500 |
2017/10/19 | 303 | 318 | 303 | 314 | 195,500 |
2017/10/18 | 304 | 306 | 303 | 304 | 39,000 |
2017/10/17 | 302 | 306 | 300 | 305 | 73,300 |
2017/10/16 | 304 | 307 | 300 | 301 | 149,300 |
2017/10/13 | 307 | 310 | 303 | 310 | 52,500 |
2017/10/12 | 305 | 313 | 305 | 307 | 107,300 |
2017/10/11 | 315 | 319 | 308 | 309 | 99,600 |
2017/10/10 | 313 | 321 | 313 | 315 | 95,200 |
2017/10/06 | 313 | 318 | 313 | 314 | 76,800 |
2017/10/05 | 317 | 321 | 314 | 314 | 74,600 |
2017/10/04 | 330 | 330 | 314 | 315 | 247,000 |
2017/10/03 | 326 | 330 | 321 | 326 | 237,000 |
2017/10/02 | 338 | 342 | 328 | 330 | 202,500 |
2017/09/29 | 342 | 342 | 329 | 330 | 226,400 |
2017/09/28 | 360 | 361 | 334 | 336 | 640,700 |
2017/09/27 | 350 | 389 | 346 | 356 | 1,295,600 |
2017/09/26 | 401 | 424 | 353 | 362 | 4,066,000 |
2017/09/25 | 393 | 393 | 393 | 393 | 248,300 |
2017/09/22 | 334 | 340 | 311 | 313 | 848,200 |
2017/09/21 | 336 | 341 | 317 | 320 | 1,481,300 |
2017/09/20 | 360 | 413 | 344 | 344 | 9,604,700 |
2017/09/19 | 268 | 344 | 266 | 344 | 3,995,300 |
2017/09/15 | 260 | 267 | 260 | 264 | 31,600 |
2017/09/14 | 260 | 261 | 257 | 258 | 34,300 |
2017/09/13 | 256 | 259 | 252 | 256 | 21,500 |
2017/09/12 | 250 | 258 | 250 | 255 | 32,000 |
2017/09/11 | 248 | 253 | 248 | 250 | 22,500 |
2017/09/08 | 243 | 247 | 241 | 243 | 33,000 |
2017/09/07 | 250 | 252 | 245 | 245 | 41,400 |
2017/09/06 | 256 | 260 | 246 | 252 | 123,100 |
2017/09/05 | 280 | 280 | 258 | 263 | 89,600 |
2017/09/04 | 285 | 285 | 278 | 280 | 24,700 |
2017/09/01 | 290 | 292 | 282 | 286 | 39,200 |
2017/08/31 | 284 | 286 | 283 | 286 | 26,000 |
2017/08/30 | 283 | 285 | 280 | 282 | 25,100 |
2017/08/29 | 279 | 283 | 279 | 281 | 19,600 |
2017/08/28 | 277 | 281 | 277 | 281 | 31,500 |
2017/08/25 | 281 | 282 | 276 | 276 | 29,400 |
2017/08/24 | 283 | 283 | 281 | 283 | 10,400 |
2017/08/23 | 279 | 285 | 279 | 283 | 34,200 |
2017/08/22 | 280 | 280 | 276 | 279 | 15,400 |
2017/08/21 | 279 | 280 | 277 | 280 | 19,600 |
2017/08/18 | 277 | 278 | 275 | 276 | 64,000 |
2017/08/17 | 277 | 280 | 277 | 280 | 33,800 |
2017/08/16 | 279 | 280 | 275 | 277 | 72,200 |
2017/08/15 | 278 | 280 | 273 | 279 | 133,100 |
2017/08/14 | 301 | 302 | 292 | 302 | 44,700 |
2017/08/10 | 305 | 310 | 303 | 304 | 24,400 |
2017/08/09 | 315 | 315 | 302 | 305 | 43,600 |
2017/08/08 | 313 | 317 | 310 | 315 | 26,900 |
2017/08/07 | 311 | 314 | 307 | 311 | 23,400 |
2017/08/04 | 305 | 308 | 304 | 306 | 19,400 |
2017/08/03 | 316 | 317 | 308 | 308 | 26,600 |
2017/08/02 | 311 | 318 | 311 | 314 | 32,500 |
2017/08/01 | 335 | 335 | 315 | 316 | 65,800 |
2017/07/31 | 331 | 335 | 327 | 328 | 40,400 |
2017/07/28 | 334 | 336 | 327 | 329 | 29,200 |
2017/07/27 | 330 | 338 | 330 | 336 | 30,100 |
2017/07/26 | 328 | 332 | 327 | 329 | 21,500 |
2017/07/25 | 331 | 331 | 324 | 329 | 13,900 |
2017/07/24 | 329 | 329 | 324 | 328 | 16,000 |
2017/07/21 | 332 | 333 | 321 | 327 | 35,800 |
2017/07/20 | 334 | 334 | 328 | 332 | 30,000 |
2017/07/19 | 331 | 335 | 325 | 330 | 24,900 |
2017/07/18 | 338 | 338 | 329 | 334 | 51,100 |
2017/07/14 | 343 | 346 | 325 | 337 | 59,800 |
2017/07/13 | 344 | 347 | 342 | 342 | 25,700 |
2017/07/12 | 344 | 348 | 342 | 344 | 31,400 |
2017/07/11 | 335 | 343 | 335 | 343 | 30,000 |
2017/07/10 | 336 | 339 | 335 | 338 | 42,800 |
2017/07/07 | 334 | 341 | 330 | 335 | 37,600 |
2017/07/06 | 344 | 344 | 331 | 334 | 40,400 |
2017/07/05 | 339 | 347 | 338 | 340 | 31,900 |
2017/07/04 | 350 | 350 | 334 | 336 | 51,400 |
2017/07/03 | 346 | 353 | 341 | 350 | 42,100 |
2017/06/30 | 331 | 344 | 327 | 343 | 66,900 |
2017/06/29 | 350 | 359 | 333 | 334 | 125,600 |
2017/06/28 | 357 | 357 | 344 | 344 | 89,600 |
2017/06/27 | 356 | 359 | 348 | 356 | 59,900 |
2017/06/26 | 355 | 363 | 354 | 354 | 90,700 |
2017/06/23 | 369 | 370 | 347 | 349 | 77,600 |
2017/06/22 | 378 | 378 | 364 | 367 | 93,500 |
2017/06/21 | 366 | 370 | 364 | 366 | 76,200 |
2017/06/20 | 361 | 372 | 356 | 370 | 135,500 |
2017/06/19 | 350 | 356 | 345 | 355 | 69,200 |
2017/06/16 | 348 | 359 | 332 | 340 | 188,100 |
2017/06/15 | 361 | 369 | 349 | 351 | 116,100 |
2017/06/14 | 371 | 373 | 354 | 361 | 139,400 |
2017/06/13 | 370 | 384 | 360 | 373 | 242,800 |
2017/06/12 | 355 | 374 | 351 | 365 | 208,600 |
2017/06/09 | 355 | 357 | 346 | 352 | 109,700 |
2017/06/08 | 366 | 369 | 350 | 350 | 258,700 |
2017/06/07 | 339 | 361 | 337 | 359 | 448,700 |
2017/06/06 | 339 | 345 | 332 | 338 | 100,800 |
2017/06/05 | 329 | 343 | 328 | 336 | 100,200 |
2017/06/02 | 338 | 350 | 326 | 329 | 263,000 |
2017/06/01 | 327 | 342 | 327 | 335 | 197,200 |
2017/05/31 | 323 | 328 | 322 | 326 | 20,900 |
2017/05/30 | 322 | 325 | 318 | 325 | 43,200 |
2017/05/29 | 319 | 329 | 319 | 324 | 62,700 |
2017/05/26 | 332 | 336 | 318 | 319 | 203,100 |
2017/05/25 | 328 | 353 | 321 | 333 | 598,000 |
2017/05/24 | 325 | 332 | 322 | 328 | 80,000 |
2017/05/23 | 320 | 328 | 316 | 325 | 155,600 |
2017/05/22 | 314 | 333 | 310 | 317 | 369,100 |
2017/05/19 | 318 | 319 | 309 | 314 | 53,800 |
2017/05/18 | 313 | 314 | 305 | 314 | 62,200 |
2017/05/17 | 318 | 320 | 313 | 316 | 69,900 |
2017/05/16 | 312 | 322 | 310 | 322 | 65,500 |
2017/05/15 | 317 | 317 | 308 | 310 | 90,800 |
2017/05/12 | 322 | 323 | 316 | 319 | 110,800 |
2017/05/11 | 341 | 352 | 321 | 326 | 678,600 |
2017/05/10 | 313 | 389 | 308 | 349 | 2,350,700 |
2017/05/09 | 310 | 313 | 307 | 309 | 101,200 |
2017/05/08 | 308 | 309 | 305 | 309 | 52,200 |
2017/05/02 | 305 | 313 | 304 | 304 | 31,700 |
2017/05/01 | 304 | 309 | 304 | 308 | 24,400 |
2017/04/28 | 304 | 310 | 302 | 303 | 35,900 |
2017/04/27 | 316 | 316 | 306 | 307 | 32,300 |
2017/04/26 | 305 | 315 | 305 | 311 | 71,200 |
2017/04/25 | 304 | 308 | 301 | 301 | 55,200 |
2017/04/24 | 306 | 308 | 295 | 300 | 81,200 |
2017/04/21 | 318 | 331 | 309 | 310 | 114,200 |
2017/04/20 | 305 | 322 | 305 | 311 | 185,700 |
2017/04/19 | 298 | 305 | 296 | 305 | 44,300 |
2017/04/18 | 296 | 298 | 291 | 296 | 33,800 |
2017/04/17 | 286 | 297 | 286 | 290 | 35,700 |
2017/04/14 | 290 | 297 | 288 | 291 | 55,100 |
2017/04/13 | 280 | 296 | 279 | 289 | 99,400 |
2017/04/12 | 304 | 305 | 290 | 290 | 150,700 |
2017/04/11 | 306 | 310 | 303 | 304 | 83,300 |
2017/04/10 | 308 | 314 | 306 | 309 | 112,700 |
2017/04/07 | 318 | 319 | 302 | 307 | 130,600 |
2017/04/06 | 326 | 328 | 302 | 310 | 155,400 |
2017/04/05 | 327 | 333 | 317 | 329 | 104,100 |
2017/04/04 | 357 | 359 | 316 | 323 | 252,200 |
2017/04/03 | 365 | 369 | 354 | 354 | 320,600 |
2017/03/31 | 344 | 359 | 333 | 353 | 399,600 |
2017/03/30 | 346 | 374 | 340 | 342 | 915,500 |
2017/03/29 | 352 | 358 | 336 | 340 | 550,500 |
2017/03/28 | 380 | 385 | 351 | 352 | 1,309,200 |
2017/03/27 | 359 | 411 | 344 | 372 | 5,041,100 |
2017/03/24 | 430 | 440 | 343 | 343 | 5,386,200 |
2017/03/23 | 374 | 382 | 368 | 382 | 1,040,300 |
2017/03/22 | 303 | 305 | 302 | 302 | 86,400 |
2017/03/21 | 304 | 312 | 303 | 307 | 59,700 |
2017/03/17 | 313 | 313 | 304 | 304 | 75,700 |
2017/03/16 | 314 | 318 | 308 | 308 | 99,200 |
2017/03/15 | 326 | 326 | 307 | 314 | 323,400 |
2017/03/14 | 327 | 344 | 326 | 326 | 435,900 |
2017/03/13 | 359 | 361 | 322 | 322 | 645,800 |
2017/03/10 | 341 | 381 | 340 | 367 | 2,557,000 |
2017/03/09 | 305 | 375 | 304 | 338 | 3,334,800 |
2017/03/08 | 302 | 306 | 300 | 302 | 76,700 |
2017/03/07 | 307 | 307 | 302 | 302 | 72,900 |
2017/03/06 | 302 | 309 | 300 | 305 | 75,900 |
2017/03/03 | 300 | 306 | 300 | 301 | 57,900 |
2017/03/02 | 301 | 304 | 300 | 300 | 105,800 |
2017/03/01 | 304 | 304 | 299 | 299 | 81,900 |
2017/02/28 | 306 | 308 | 303 | 303 | 50,200 |
2017/02/27 | 307 | 313 | 306 | 306 | 61,500 |
2017/02/24 | 305 | 311 | 305 | 306 | 42,900 |
2017/02/23 | 303 | 307 | 303 | 305 | 34,500 |
2017/02/22 | 306 | 308 | 302 | 302 | 59,700 |
2017/02/21 | 305 | 316 | 305 | 308 | 191,600 |
2017/02/20 | 301 | 304 | 300 | 302 | 56,800 |
2017/02/17 | 300 | 304 | 298 | 301 | 52,700 |
2017/02/16 | 299 | 315 | 299 | 300 | 178,600 |
2017/02/15 | 302 | 304 | 300 | 301 | 77,300 |
2017/02/14 | 302 | 309 | 300 | 302 | 235,300 |
2017/02/13 | 316 | 322 | 316 | 318 | 69,100 |
2017/02/10 | 318 | 320 | 315 | 318 | 70,400 |
2017/02/09 | 324 | 330 | 317 | 320 | 83,500 |
2017/02/08 | 314 | 324 | 310 | 323 | 112,100 |
2017/02/07 | 316 | 322 | 313 | 316 | 80,900 |
2017/02/06 | 320 | 324 | 317 | 321 | 61,700 |
2017/02/03 | 322 | 327 | 318 | 320 | 121,100 |
2017/02/02 | 333 | 335 | 321 | 329 | 137,200 |
2017/02/01 | 349 | 350 | 331 | 337 | 220,100 |
2017/01/31 | 328 | 346 | 323 | 343 | 301,700 |
2017/01/30 | 329 | 329 | 312 | 325 | 138,700 |
2017/01/27 | 330 | 340 | 328 | 332 | 168,700 |
2017/01/26 | 331 | 352 | 325 | 340 | 573,100 |
2017/01/25 | 323 | 329 | 317 | 320 | 143,800 |
2017/01/24 | 334 | 335 | 315 | 317 | 370,400 |
2017/01/23 | 342 | 345 | 332 | 333 | 295,600 |
2017/01/20 | 353 | 373 | 348 | 349 | 474,400 |
2017/01/19 | 354 | 366 | 350 | 362 | 326,200 |
2017/01/18 | 374 | 378 | 342 | 360 | 464,600 |
2017/01/17 | 370 | 388 | 369 | 379 | 629,100 |
2017/01/16 | 369 | 377 | 366 | 372 | 370,200 |
2017/01/13 | 361 | 366 | 358 | 364 | 205,100 |
2017/01/12 | 374 | 382 | 361 | 365 | 591,300 |
2017/01/11 | 379 | 409 | 366 | 369 | 3,434,800 |
2017/01/10 | 368 | 371 | 352 | 358 | 1,078,600 |
2017/01/06 | 399 | 411 | 376 | 383 | 1,550,900 |
2017/01/05 | 399 | 442 | 374 | 400 | 3,370,700 |
2017/01/04 | 405 | 423 | 384 | 399 | 2,633,900 |