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 |
---|---|---|---|---|---|
2018/12/28 | 257 | 268 | 257 | 265 | 39,600 |
2018/12/27 | 274 | 274 | 267 | 273 | 21,600 |
2018/12/26 | 255 | 264 | 249 | 255 | 39,900 |
2018/12/25 | 252 | 278 | 248 | 250 | 91,500 |
2018/12/21 | 276 | 285 | 255 | 276 | 103,500 |
2018/12/20 | 287 | 293 | 275 | 278 | 67,200 |
2018/12/19 | 289 | 301 | 285 | 293 | 58,700 |
2018/12/18 | 295 | 302 | 291 | 291 | 34,900 |
2018/12/17 | 295 | 305 | 295 | 295 | 21,700 |
2018/12/14 | 301 | 305 | 297 | 298 | 21,400 |
2018/12/13 | 305 | 311 | 305 | 305 | 33,000 |
2018/12/12 | 298 | 307 | 298 | 305 | 15,300 |
2018/12/11 | 300 | 309 | 297 | 297 | 28,200 |
2018/12/10 | 303 | 307 | 298 | 300 | 40,600 |
2018/12/07 | 309 | 314 | 308 | 308 | 36,000 |
2018/12/06 | 315 | 319 | 307 | 310 | 48,100 |
2018/12/05 | 313 | 324 | 313 | 317 | 23,100 |
2018/12/04 | 324 | 328 | 314 | 321 | 39,000 |
2018/12/03 | 329 | 334 | 324 | 324 | 59,300 |
2018/11/30 | 330 | 331 | 321 | 326 | 25,100 |
2018/11/29 | 333 | 335 | 325 | 328 | 32,800 |
2018/11/28 | 329 | 335 | 328 | 333 | 42,100 |
2018/11/27 | 321 | 334 | 321 | 331 | 43,900 |
2018/11/26 | 312 | 321 | 311 | 317 | 43,600 |
2018/11/22 | 303 | 312 | 302 | 312 | 23,000 |
2018/11/21 | 306 | 312 | 301 | 301 | 31,500 |
2018/11/20 | 318 | 318 | 304 | 311 | 24,600 |
2018/11/19 | 315 | 326 | 315 | 317 | 31,100 |
2018/11/16 | 328 | 332 | 315 | 315 | 21,700 |
2018/11/15 | 303 | 335 | 303 | 328 | 93,000 |
2018/11/14 | 321 | 321 | 306 | 307 | 52,900 |
2018/11/13 | 329 | 331 | 318 | 320 | 48,400 |
2018/11/12 | 325 | 336 | 325 | 329 | 41,700 |
2018/11/09 | 331 | 335 | 326 | 330 | 30,200 |
2018/11/08 | 343 | 345 | 330 | 331 | 76,700 |
2018/11/07 | 335 | 348 | 335 | 344 | 103,300 |
2018/11/06 | 315 | 348 | 313 | 340 | 219,900 |
2018/11/05 | 323 | 333 | 319 | 321 | 102,500 |
2018/11/02 | 295 | 343 | 293 | 336 | 334,000 |
2018/11/01 | 295 | 301 | 291 | 295 | 75,000 |
2018/10/31 | 320 | 346 | 296 | 302 | 910,200 |
2018/10/30 | 268 | 293 | 268 | 289 | 65,600 |
2018/10/29 | 290 | 293 | 272 | 272 | 70,900 |
2018/10/26 | 300 | 305 | 289 | 294 | 100,100 |
2018/10/25 | 295 | 305 | 285 | 299 | 124,100 |
2018/10/24 | 298 | 300 | 295 | 295 | 32,400 |
2018/10/23 | 306 | 307 | 296 | 300 | 40,000 |
2018/10/22 | 300 | 313 | 295 | 306 | 55,300 |
2018/10/19 | 298 | 301 | 292 | 298 | 58,700 |
2018/10/18 | 296 | 303 | 295 | 298 | 38,600 |
2018/10/17 | 297 | 304 | 297 | 300 | 41,300 |
2018/10/16 | 294 | 302 | 289 | 294 | 73,000 |
2018/10/15 | 309 | 309 | 294 | 294 | 107,100 |
2018/10/12 | 302 | 309 | 302 | 308 | 30,300 |
2018/10/11 | 302 | 309 | 301 | 307 | 77,600 |
2018/10/10 | 309 | 317 | 309 | 316 | 42,200 |
2018/10/09 | 313 | 313 | 305 | 308 | 47,000 |
2018/10/05 | 320 | 320 | 312 | 314 | 55,900 |
2018/10/04 | 319 | 322 | 315 | 315 | 62,700 |
2018/10/03 | 315 | 325 | 312 | 325 | 58,200 |
2018/10/02 | 330 | 331 | 312 | 312 | 71,500 |
2018/10/01 | 319 | 335 | 318 | 327 | 71,500 |
2018/09/28 | 303 | 321 | 303 | 316 | 224,800 |
2018/09/27 | 344 | 345 | 337 | 337 | 23,300 |
2018/09/26 | 339 | 345 | 325 | 342 | 85,300 |
2018/09/25 | 344 | 349 | 334 | 335 | 99,200 |
2018/09/21 | 355 | 361 | 346 | 349 | 47,700 |
2018/09/20 | 352 | 372 | 352 | 355 | 88,300 |
2018/09/19 | 353 | 356 | 348 | 353 | 24,900 |
2018/09/18 | 360 | 360 | 353 | 356 | 34,000 |
2018/09/14 | 348 | 364 | 347 | 360 | 49,500 |
2018/09/13 | 340 | 342 | 336 | 340 | 26,600 |
2018/09/12 | 356 | 357 | 342 | 344 | 41,700 |
2018/09/11 | 369 | 375 | 356 | 356 | 40,400 |
2018/09/10 | 375 | 375 | 369 | 369 | 49,900 |
2018/09/07 | 364 | 374 | 361 | 369 | 54,300 |
2018/09/06 | 359 | 367 | 357 | 364 | 46,900 |
2018/09/05 | 353 | 359 | 352 | 359 | 23,400 |
2018/09/04 | 352 | 363 | 344 | 359 | 66,400 |
2018/09/03 | 359 | 359 | 350 | 352 | 37,800 |
2018/08/31 | 356 | 356 | 342 | 353 | 75,500 |
2018/08/30 | 360 | 374 | 352 | 356 | 280,500 |
2018/08/29 | 337 | 408 | 337 | 371 | 1,633,800 |
2018/08/28 | 339 | 340 | 332 | 339 | 34,400 |
2018/08/27 | 327 | 339 | 327 | 339 | 44,600 |
2018/08/24 | 326 | 331 | 325 | 327 | 32,100 |
2018/08/23 | 327 | 336 | 325 | 326 | 49,500 |
2018/08/22 | 324 | 329 | 322 | 329 | 35,400 |
2018/08/21 | 322 | 327 | 320 | 327 | 25,800 |
2018/08/20 | 324 | 325 | 317 | 325 | 41,200 |
2018/08/17 | 321 | 321 | 317 | 319 | 19,700 |
2018/08/16 | 310 | 326 | 310 | 316 | 66,000 |
2018/08/15 | 308 | 321 | 306 | 313 | 82,300 |
2018/08/14 | 309 | 310 | 300 | 303 | 64,800 |
2018/08/13 | 316 | 317 | 303 | 307 | 68,300 |
2018/08/10 | 322 | 331 | 314 | 316 | 82,700 |
2018/08/09 | 325 | 325 | 322 | 323 | 4,300 |
2018/08/08 | 322 | 325 | 318 | 323 | 26,300 |
2018/08/07 | 318 | 322 | 316 | 322 | 36,400 |
2018/08/06 | 318 | 322 | 318 | 320 | 20,500 |
2018/08/03 | 328 | 328 | 317 | 317 | 44,700 |
2018/08/02 | 325 | 332 | 320 | 332 | 63,100 |
2018/08/01 | 317 | 327 | 316 | 325 | 58,200 |
2018/07/31 | 315 | 322 | 314 | 318 | 43,700 |
2018/07/30 | 323 | 324 | 317 | 317 | 32,200 |
2018/07/27 | 325 | 326 | 320 | 322 | 57,400 |
2018/07/26 | 322 | 336 | 321 | 325 | 66,300 |
2018/07/25 | 322 | 328 | 319 | 324 | 32,200 |
2018/07/24 | 311 | 326 | 311 | 322 | 73,100 |
2018/07/23 | 314 | 315 | 309 | 312 | 39,800 |
2018/07/20 | 316 | 320 | 315 | 316 | 65,200 |
2018/07/19 | 326 | 326 | 318 | 318 | 75,500 |
2018/07/18 | 321 | 330 | 321 | 326 | 53,000 |
2018/07/17 | 319 | 324 | 317 | 318 | 60,100 |
2018/07/13 | 313 | 325 | 311 | 322 | 63,200 |
2018/07/12 | 312 | 319 | 307 | 313 | 49,700 |
2018/07/11 | 320 | 320 | 313 | 316 | 22,400 |
2018/07/10 | 318 | 324 | 318 | 322 | 53,800 |
2018/07/09 | 311 | 321 | 310 | 317 | 52,600 |
2018/07/06 | 308 | 315 | 305 | 308 | 78,600 |
2018/07/05 | 316 | 321 | 305 | 305 | 117,600 |
2018/07/04 | 319 | 320 | 315 | 317 | 44,800 |
2018/07/03 | 320 | 326 | 316 | 321 | 94,900 |
2018/07/02 | 332 | 336 | 319 | 320 | 77,800 |
2018/06/29 | 328 | 333 | 326 | 329 | 47,900 |
2018/06/28 | 338 | 338 | 324 | 327 | 179,800 |
2018/06/27 | 359 | 363 | 337 | 337 | 232,900 |
2018/06/26 | 340 | 347 | 335 | 343 | 107,800 |
2018/06/25 | 359 | 365 | 344 | 345 | 158,800 |
2018/06/22 | 367 | 370 | 360 | 361 | 101,800 |
2018/06/21 | 367 | 377 | 361 | 370 | 139,400 |
2018/06/20 | 376 | 384 | 352 | 370 | 487,400 |
2018/06/19 | 417 | 421 | 379 | 383 | 541,900 |
2018/06/18 | 401 | 431 | 394 | 425 | 714,600 |
2018/06/15 | 402 | 424 | 390 | 410 | 824,600 |
2018/06/14 | 434 | 437 | 400 | 401 | 1,472,300 |
2018/06/13 | 382 | 460 | 377 | 437 | 6,289,200 |
2018/06/12 | 366 | 382 | 366 | 381 | 42,900 |
2018/06/11 | 368 | 371 | 363 | 367 | 38,700 |
2018/06/08 | 380 | 403 | 365 | 368 | 438,900 |
2018/06/07 | 359 | 374 | 358 | 372 | 52,500 |
2018/06/06 | 358 | 361 | 350 | 356 | 88,300 |
2018/06/05 | 364 | 368 | 360 | 361 | 64,700 |
2018/06/04 | 365 | 368 | 359 | 364 | 48,100 |
2018/06/01 | 362 | 368 | 350 | 361 | 95,000 |
2018/05/31 | 371 | 375 | 360 | 366 | 69,300 |
2018/05/30 | 385 | 387 | 368 | 368 | 91,100 |
2018/05/29 | 392 | 393 | 371 | 388 | 195,200 |
2018/05/28 | 392 | 396 | 384 | 393 | 249,600 |
2018/05/25 | 366 | 415 | 361 | 408 | 1,215,000 |
2018/05/24 | 358 | 372 | 356 | 372 | 60,500 |
2018/05/23 | 360 | 362 | 355 | 359 | 15,200 |
2018/05/22 | 361 | 362 | 354 | 360 | 22,600 |
2018/05/21 | 358 | 365 | 357 | 359 | 36,800 |
2018/05/18 | 361 | 362 | 354 | 362 | 13,400 |
2018/05/17 | 350 | 360 | 350 | 359 | 27,300 |
2018/05/16 | 351 | 354 | 348 | 349 | 46,900 |
2018/05/15 | 357 | 362 | 352 | 353 | 42,900 |
2018/05/14 | 370 | 370 | 358 | 359 | 45,300 |
2018/05/11 | 375 | 375 | 366 | 366 | 22,400 |
2018/05/10 | 377 | 377 | 368 | 376 | 14,600 |
2018/05/09 | 367 | 381 | 366 | 375 | 49,900 |
2018/05/08 | 367 | 370 | 353 | 367 | 55,400 |
2018/05/07 | 373 | 385 | 368 | 373 | 54,500 |
2018/05/02 | 369 | 376 | 361 | 373 | 45,100 |
2018/05/01 | 355 | 362 | 354 | 361 | 14,400 |
2018/04/27 | 352 | 369 | 345 | 358 | 107,200 |
2018/04/26 | 358 | 359 | 342 | 353 | 52,300 |
2018/04/25 | 360 | 367 | 357 | 358 | 23,900 |
2018/04/24 | 365 | 367 | 357 | 360 | 17,900 |
2018/04/23 | 368 | 369 | 358 | 362 | 40,100 |
2018/04/20 | 363 | 373 | 356 | 366 | 43,400 |
2018/04/19 | 370 | 379 | 360 | 363 | 86,900 |
2018/04/18 | 353 | 372 | 350 | 369 | 126,300 |
2018/04/17 | 355 | 373 | 347 | 353 | 116,700 |
2018/04/16 | 348 | 357 | 331 | 357 | 82,400 |
2018/04/13 | 348 | 350 | 341 | 347 | 36,900 |
2018/04/12 | 345 | 360 | 338 | 348 | 50,400 |
2018/04/11 | 349 | 350 | 341 | 345 | 27,800 |
2018/04/10 | 349 | 349 | 347 | 347 | 9,400 |
2018/04/09 | 352 | 353 | 346 | 349 | 20,100 |
2018/04/06 | 365 | 367 | 353 | 353 | 27,500 |
2018/04/05 | 364 | 368 | 361 | 365 | 15,200 |
2018/04/04 | 371 | 373 | 361 | 363 | 30,700 |
2018/04/03 | 363 | 371 | 358 | 371 | 22,400 |
2018/04/02 | 374 | 377 | 366 | 369 | 24,600 |
2018/03/30 | 365 | 370 | 363 | 368 | 24,500 |
2018/03/29 | 374 | 374 | 360 | 361 | 25,000 |
2018/03/28 | 356 | 381 | 356 | 371 | 86,800 |
2018/03/27 | 358 | 362 | 353 | 356 | 22,600 |
2018/03/26 | 350 | 356 | 341 | 356 | 51,900 |
2018/03/23 | 352 | 360 | 348 | 358 | 69,800 |
2018/03/22 | 370 | 372 | 356 | 359 | 51,300 |
2018/03/20 | 376 | 383 | 365 | 369 | 64,200 |
2018/03/19 | 395 | 397 | 378 | 386 | 75,100 |
2018/03/16 | 410 | 416 | 381 | 383 | 160,500 |
2018/03/15 | 376 | 424 | 371 | 400 | 676,600 |
2018/03/14 | 365 | 372 | 365 | 369 | 24,000 |
2018/03/13 | 352 | 370 | 350 | 370 | 58,300 |
2018/03/12 | 359 | 359 | 348 | 352 | 23,700 |
2018/03/09 | 360 | 360 | 353 | 354 | 19,000 |
2018/03/08 | 363 | 363 | 354 | 354 | 13,100 |
2018/03/07 | 355 | 361 | 350 | 351 | 27,100 |
2018/03/06 | 357 | 366 | 349 | 362 | 36,600 |
2018/03/05 | 376 | 377 | 341 | 341 | 116,500 |
2018/03/02 | 376 | 386 | 376 | 376 | 40,600 |
2018/03/01 | 380 | 392 | 380 | 388 | 56,000 |
2018/02/28 | 380 | 395 | 380 | 392 | 56,900 |
2018/02/27 | 390 | 390 | 381 | 388 | 34,500 |
2018/02/26 | 399 | 400 | 383 | 389 | 57,600 |
2018/02/23 | 394 | 398 | 386 | 398 | 52,500 |
2018/02/22 | 388 | 393 | 382 | 385 | 54,700 |
2018/02/21 | 385 | 400 | 380 | 394 | 134,800 |
2018/02/20 | 368 | 384 | 364 | 383 | 50,400 |
2018/02/19 | 360 | 378 | 360 | 375 | 69,200 |
2018/02/16 | 372 | 373 | 356 | 358 | 56,000 |
2018/02/15 | 354 | 371 | 341 | 367 | 109,900 |
2018/02/14 | 348 | 357 | 338 | 338 | 75,400 |
2018/02/13 | 359 | 365 | 352 | 356 | 68,500 |
2018/02/09 | 339 | 361 | 339 | 360 | 81,300 |
2018/02/08 | 357 | 365 | 351 | 363 | 49,700 |
2018/02/07 | 364 | 369 | 350 | 352 | 86,000 |
2018/02/06 | 364 | 375 | 335 | 344 | 505,600 |
2018/02/05 | 371 | 389 | 369 | 384 | 133,200 |
2018/02/02 | 391 | 396 | 382 | 387 | 133,100 |
2018/02/01 | 399 | 414 | 393 | 395 | 255,000 |
2018/01/31 | 391 | 397 | 385 | 391 | 172,900 |
2018/01/30 | 397 | 402 | 382 | 399 | 281,900 |
2018/01/29 | 413 | 415 | 397 | 399 | 362,000 |
2018/01/26 | 415 | 431 | 408 | 420 | 440,400 |
2018/01/25 | 419 | 422 | 407 | 408 | 337,200 |
2018/01/24 | 429 | 438 | 416 | 419 | 1,101,100 |
2018/01/23 | 415 | 426 | 407 | 418 | 976,800 |
2018/01/22 | 470 | 507 | 415 | 421 | 7,409,500 |
2018/01/19 | 491 | 545 | 431 | 432 | 8,432,700 |
2018/01/18 | 531 | 531 | 501 | 531 | 5,014,000 |
2018/01/17 | 411 | 451 | 403 | 451 | 3,158,500 |
2018/01/16 | 360 | 372 | 358 | 371 | 542,400 |
2018/01/15 | 340 | 362 | 339 | 361 | 390,700 |
2018/01/12 | 344 | 350 | 335 | 343 | 643,800 |
2018/01/11 | 323 | 385 | 316 | 352 | 8,658,200 |
2018/01/10 | 298 | 315 | 297 | 315 | 170,000 |
2018/01/09 | 293 | 294 | 290 | 293 | 23,500 |
2018/01/05 | 292 | 297 | 291 | 294 | 66,900 |
2018/01/04 | 288 | 294 | 287 | 291 | 28,500 |