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 |
---|---|---|---|---|---|
2019/12/30 | 596 | 598 | 573 | 578 | 218,100 |
2019/12/27 | 603 | 605 | 598 | 599 | 91,600 |
2019/12/26 | 600 | 618 | 598 | 599 | 196,000 |
2019/12/25 | 618 | 622 | 597 | 600 | 176,800 |
2019/12/24 | 604 | 633 | 588 | 608 | 385,000 |
2019/12/23 | 624 | 624 | 601 | 601 | 306,500 |
2019/12/20 | 645 | 645 | 617 | 619 | 363,900 |
2019/12/19 | 665 | 674 | 634 | 640 | 311,800 |
2019/12/18 | 682 | 688 | 650 | 661 | 413,900 |
2019/12/17 | 670 | 704 | 664 | 681 | 524,000 |
2019/12/16 | 689 | 696 | 661 | 665 | 597,500 |
2019/12/13 | 710 | 716 | 675 | 690 | 606,100 |
2019/12/12 | 730 | 745 | 700 | 701 | 921,000 |
2019/12/11 | 770 | 794 | 751 | 756 | 1,785,400 |
2019/12/10 | 762 | 777 | 725 | 730 | 1,446,700 |
2019/12/09 | 729 | 785 | 729 | 762 | 3,713,200 |
2019/12/06 | 718 | 762 | 682 | 698 | 3,556,900 |
2019/12/05 | 655 | 737 | 639 | 735 | 4,717,500 |
2019/12/04 | 621 | 657 | 617 | 637 | 739,000 |
2019/12/03 | 616 | 624 | 610 | 614 | 166,800 |
2019/12/02 | 619 | 630 | 617 | 619 | 204,800 |
2019/11/29 | 623 | 633 | 619 | 622 | 177,400 |
2019/11/28 | 641 | 649 | 618 | 618 | 342,500 |
2019/11/27 | 638 | 670 | 638 | 647 | 582,500 |
2019/11/26 | 623 | 660 | 623 | 646 | 598,300 |
2019/11/25 | 615 | 665 | 612 | 622 | 641,500 |
2019/11/22 | 612 | 630 | 610 | 618 | 294,700 |
2019/11/21 | 628 | 639 | 617 | 618 | 481,000 |
2019/11/20 | 615 | 655 | 615 | 636 | 603,700 |
2019/11/19 | 630 | 641 | 614 | 615 | 447,800 |
2019/11/18 | 605 | 657 | 603 | 634 | 644,300 |
2019/11/15 | 630 | 652 | 611 | 614 | 999,900 |
2019/11/14 | 713 | 732 | 652 | 663 | 2,347,600 |
2019/11/13 | 642 | 721 | 623 | 654 | 2,645,700 |
2019/11/12 | 660 | 661 | 640 | 642 | 376,400 |
2019/11/11 | 679 | 683 | 655 | 655 | 495,800 |
2019/11/08 | 682 | 697 | 660 | 678 | 568,100 |
2019/11/07 | 676 | 703 | 653 | 659 | 895,800 |
2019/11/06 | 696 | 706 | 672 | 675 | 475,900 |
2019/11/05 | 708 | 735 | 679 | 686 | 963,500 |
2019/11/01 | 713 | 739 | 677 | 693 | 1,156,700 |
2019/10/31 | 768 | 788 | 690 | 690 | 1,250,700 |
2019/10/30 | 865 | 868 | 717 | 769 | 1,157,900 |
2019/10/29 | 867 | 880 | 842 | 845 | 697,600 |
2019/10/28 | 842 | 924 | 835 | 846 | 2,303,600 |
2019/10/25 | 865 | 885 | 847 | 857 | 472,900 |
2019/10/24 | 859 | 912 | 851 | 868 | 1,021,300 |
2019/10/23 | 919 | 927 | 877 | 879 | 819,000 |
2019/10/21 | 927 | 1,005 | 922 | 930 | 3,370,600 |
2019/10/18 | 825 | 979 | 824 | 972 | 2,953,900 |
2019/10/17 | 870 | 881 | 824 | 829 | 729,200 |
2019/10/16 | 921 | 940 | 866 | 870 | 963,600 |
2019/10/15 | 981 | 1,035 | 916 | 926 | 1,376,700 |
2019/10/11 | 927 | 1,050 | 923 | 1,011 | 3,928,800 |
2019/10/10 | 894 | 1,002 | 823 | 930 | 2,267,900 |
2019/10/09 | 950 | 950 | 909 | 909 | 616,200 |
2019/10/08 | 1,006 | 1,023 | 894 | 971 | 1,239,700 |
2019/10/07 | 1,034 | 1,054 | 991 | 1,003 | 953,500 |
2019/10/04 | 1,050 | 1,103 | 999 | 1,010 | 1,183,000 |
2019/10/03 | 999 | 1,175 | 984 | 1,055 | 2,277,400 |
2019/10/02 | 1,053 | 1,090 | 999 | 1,023 | 1,101,500 |
2019/10/01 | 1,009 | 1,127 | 994 | 1,113 | 2,573,000 |
2019/09/30 | 1,010 | 1,026 | 964 | 977 | 604,500 |
2019/09/27 | 1,036 | 1,039 | 970 | 1,010 | 823,000 |
2019/09/26 | 1,023 | 1,145 | 985 | 1,026 | 1,949,100 |
2019/09/25 | 1,180 | 1,213 | 995 | 1,021 | 2,766,500 |
2019/09/24 | 940 | 1,090 | 936 | 1,090 | 3,405,000 |
2019/09/20 | 979 | 1,033 | 860 | 940 | 4,282,800 |
2019/09/19 | 1,283 | 1,329 | 1,065 | 1,065 | 2,369,500 |
2019/09/18 | 1,199 | 1,409 | 1,182 | 1,365 | 4,807,500 |
2019/09/17 | 1,038 | 1,145 | 961 | 1,145 | 3,367,600 |
2019/09/13 | 1,138 | 1,171 | 800 | 995 | 4,692,100 |
2019/09/12 | 1,190 | 1,291 | 1,003 | 1,018 | 3,384,500 |
2019/09/11 | 1,115 | 1,299 | 1,070 | 1,254 | 6,771,300 |
2019/09/10 | 837 | 1,002 | 823 | 1,002 | 7,418,800 |
2019/09/09 | 687 | 882 | 625 | 840 | 9,833,300 |
2019/09/06 | 1,042 | 1,046 | 757 | 757 | 1,065,600 |
2019/09/05 | 907 | 907 | 907 | 907 | 53,200 |
2019/09/04 | 752 | 757 | 738 | 757 | 528,800 |
2019/09/03 | 620 | 657 | 590 | 657 | 2,483,300 |
2019/09/02 | 477 | 557 | 456 | 557 | 7,956,300 |
2019/08/30 | 413 | 477 | 386 | 477 | 5,537,700 |
2019/08/29 | 355 | 397 | 330 | 397 | 4,180,400 |
2019/08/28 | 340 | 346 | 314 | 317 | 1,451,600 |
2019/08/27 | 390 | 398 | 331 | 357 | 3,152,300 |
2019/08/26 | 421 | 449 | 371 | 371 | 5,829,200 |
2019/08/23 | 361 | 381 | 333 | 381 | 5,749,000 |
2019/08/22 | 311 | 336 | 293 | 301 | 2,500,100 |
2019/08/21 | 358 | 396 | 315 | 327 | 11,420,200 |
2019/08/20 | 270 | 319 | 258 | 318 | 3,958,500 |
2019/08/19 | 271 | 286 | 250 | 262 | 4,254,100 |
2019/08/16 | 245 | 271 | 238 | 266 | 11,375,000 |
2019/08/15 | 255 | 293 | 235 | 242 | 16,954,600 |
2019/08/14 | 214 | 215 | 213 | 215 | 13,500 |
2019/08/13 | 218 | 218 | 212 | 214 | 19,400 |
2019/08/09 | 218 | 218 | 215 | 216 | 4,500 |
2019/08/08 | 216 | 217 | 215 | 217 | 2,100 |
2019/08/07 | 217 | 220 | 216 | 216 | 9,900 |
2019/08/06 | 212 | 217 | 212 | 217 | 17,700 |
2019/08/05 | 219 | 220 | 216 | 216 | 23,600 |
2019/08/02 | 220 | 220 | 218 | 219 | 15,800 |
2019/08/01 | 222 | 224 | 218 | 220 | 13,200 |
2019/07/31 | 225 | 225 | 219 | 222 | 19,800 |
2019/07/30 | 219 | 226 | 219 | 225 | 43,300 |
2019/07/29 | 214 | 220 | 214 | 219 | 37,000 |
2019/07/26 | 216 | 219 | 213 | 213 | 15,400 |
2019/07/25 | 212 | 217 | 212 | 215 | 45,600 |
2019/07/24 | 215 | 218 | 213 | 214 | 29,500 |
2019/07/23 | 217 | 220 | 213 | 213 | 40,600 |
2019/07/22 | 222 | 222 | 212 | 217 | 52,800 |
2019/07/19 | 222 | 223 | 218 | 219 | 14,700 |
2019/07/18 | 216 | 219 | 216 | 219 | 20,800 |
2019/07/17 | 220 | 221 | 215 | 217 | 44,700 |
2019/07/16 | 228 | 230 | 217 | 220 | 78,800 |
2019/07/12 | 222 | 231 | 220 | 226 | 35,000 |
2019/07/11 | 221 | 224 | 218 | 220 | 22,200 |
2019/07/10 | 220 | 222 | 215 | 218 | 41,300 |
2019/07/09 | 225 | 225 | 217 | 220 | 50,200 |
2019/07/08 | 229 | 229 | 223 | 224 | 23,200 |
2019/07/05 | 226 | 229 | 223 | 226 | 28,400 |
2019/07/04 | 227 | 227 | 223 | 225 | 27,400 |
2019/07/03 | 225 | 225 | 223 | 225 | 12,800 |
2019/07/02 | 224 | 227 | 221 | 224 | 33,400 |
2019/07/01 | 226 | 226 | 220 | 221 | 9,600 |
2019/06/28 | 222 | 226 | 219 | 220 | 22,300 |
2019/06/27 | 219 | 223 | 218 | 223 | 20,700 |
2019/06/26 | 217 | 220 | 217 | 219 | 15,300 |
2019/06/25 | 220 | 220 | 217 | 217 | 2,400 |
2019/06/24 | 218 | 222 | 217 | 217 | 13,100 |
2019/06/21 | 222 | 222 | 216 | 217 | 16,900 |
2019/06/20 | 223 | 223 | 218 | 219 | 17,600 |
2019/06/19 | 219 | 221 | 217 | 219 | 5,700 |
2019/06/18 | 220 | 220 | 215 | 218 | 20,000 |
2019/06/17 | 225 | 226 | 219 | 220 | 18,100 |
2019/06/14 | 224 | 226 | 220 | 221 | 14,600 |
2019/06/13 | 228 | 228 | 222 | 222 | 13,100 |
2019/06/12 | 233 | 233 | 226 | 226 | 17,100 |
2019/06/11 | 229 | 235 | 227 | 232 | 34,400 |
2019/06/10 | 227 | 256 | 227 | 232 | 278,500 |
2019/06/07 | 222 | 225 | 218 | 220 | 9,500 |
2019/06/06 | 222 | 224 | 220 | 221 | 5,000 |
2019/06/05 | 222 | 224 | 217 | 220 | 6,100 |
2019/06/04 | 216 | 220 | 216 | 218 | 3,400 |
2019/06/03 | 226 | 235 | 208 | 213 | 36,700 |
2019/05/31 | 244 | 244 | 227 | 229 | 28,000 |
2019/05/30 | 240 | 242 | 238 | 241 | 7,400 |
2019/05/29 | 236 | 241 | 232 | 239 | 9,300 |
2019/05/28 | 234 | 236 | 231 | 236 | 6,800 |
2019/05/27 | 230 | 233 | 226 | 231 | 15,900 |
2019/05/24 | 230 | 231 | 221 | 224 | 27,100 |
2019/05/23 | 234 | 236 | 232 | 233 | 13,200 |
2019/05/22 | 240 | 245 | 230 | 232 | 24,800 |
2019/05/21 | 246 | 250 | 239 | 239 | 16,400 |
2019/05/20 | 252 | 252 | 241 | 247 | 21,500 |
2019/05/17 | 228 | 239 | 228 | 236 | 27,600 |
2019/05/16 | 246 | 249 | 230 | 230 | 44,000 |
2019/05/15 | 250 | 252 | 247 | 249 | 6,000 |
2019/05/14 | 252 | 257 | 250 | 251 | 11,600 |
2019/05/13 | 261 | 264 | 251 | 251 | 25,600 |
2019/05/10 | 264 | 265 | 260 | 260 | 40,800 |
2019/05/09 | 267 | 271 | 265 | 265 | 11,700 |
2019/05/08 | 264 | 271 | 264 | 270 | 9,500 |
2019/05/07 | 266 | 271 | 266 | 268 | 8,600 |
2019/04/26 | 269 | 269 | 266 | 266 | 5,100 |
2019/04/25 | 275 | 275 | 263 | 267 | 53,500 |
2019/04/24 | 276 | 277 | 273 | 276 | 3,800 |
2019/04/23 | 278 | 280 | 274 | 274 | 7,900 |
2019/04/22 | 279 | 279 | 276 | 278 | 6,200 |
2019/04/19 | 285 | 285 | 281 | 282 | 4,700 |
2019/04/18 | 285 | 289 | 280 | 282 | 7,900 |
2019/04/17 | 282 | 288 | 282 | 285 | 8,200 |
2019/04/16 | 289 | 290 | 282 | 284 | 14,500 |
2019/04/15 | 295 | 295 | 288 | 289 | 27,900 |
2019/04/12 | 291 | 295 | 291 | 295 | 15,100 |
2019/04/11 | 296 | 296 | 290 | 294 | 13,000 |
2019/04/10 | 300 | 300 | 294 | 299 | 4,600 |
2019/04/09 | 296 | 300 | 296 | 300 | 6,400 |
2019/04/08 | 296 | 300 | 296 | 298 | 8,900 |
2019/04/05 | 296 | 299 | 296 | 299 | 10,500 |
2019/04/04 | 295 | 299 | 295 | 299 | 14,000 |
2019/04/03 | 300 | 300 | 294 | 294 | 15,000 |
2019/04/02 | 298 | 302 | 294 | 298 | 16,400 |
2019/04/01 | 302 | 302 | 294 | 294 | 14,200 |
2019/03/29 | 288 | 297 | 287 | 296 | 46,800 |
2019/03/28 | 274 | 302 | 270 | 291 | 461,400 |
2019/03/27 | 271 | 277 | 271 | 273 | 25,700 |
2019/03/26 | 275 | 279 | 270 | 273 | 29,900 |
2019/03/25 | 278 | 279 | 270 | 273 | 38,300 |
2019/03/22 | 291 | 293 | 275 | 277 | 50,300 |
2019/03/20 | 290 | 293 | 288 | 292 | 15,700 |
2019/03/19 | 290 | 295 | 284 | 288 | 16,100 |
2019/03/18 | 293 | 297 | 291 | 294 | 12,400 |
2019/03/15 | 284 | 292 | 284 | 291 | 13,600 |
2019/03/14 | 283 | 288 | 281 | 285 | 10,700 |
2019/03/13 | 287 | 293 | 280 | 283 | 28,000 |
2019/03/12 | 285 | 293 | 284 | 293 | 24,300 |
2019/03/11 | 281 | 289 | 281 | 282 | 19,600 |
2019/03/08 | 292 | 292 | 281 | 282 | 25,500 |
2019/03/07 | 295 | 300 | 291 | 296 | 25,400 |
2019/03/06 | 292 | 300 | 290 | 295 | 56,200 |
2019/03/05 | 291 | 300 | 291 | 294 | 35,100 |
2019/03/04 | 285 | 292 | 285 | 291 | 18,900 |
2019/03/01 | 285 | 289 | 282 | 284 | 12,300 |
2019/02/28 | 294 | 294 | 282 | 285 | 15,300 |
2019/02/27 | 286 | 293 | 286 | 290 | 17,800 |
2019/02/26 | 289 | 290 | 278 | 290 | 31,700 |
2019/02/25 | 285 | 290 | 285 | 288 | 20,500 |
2019/02/22 | 279 | 284 | 279 | 282 | 14,100 |
2019/02/21 | 277 | 281 | 276 | 280 | 17,400 |
2019/02/20 | 274 | 279 | 274 | 276 | 19,700 |
2019/02/19 | 270 | 277 | 270 | 271 | 14,800 |
2019/02/18 | 271 | 273 | 269 | 271 | 6,300 |
2019/02/15 | 274 | 277 | 270 | 270 | 11,200 |
2019/02/14 | 273 | 279 | 271 | 279 | 18,100 |
2019/02/13 | 274 | 274 | 270 | 273 | 59,100 |
2019/02/12 | 263 | 270 | 260 | 270 | 54,100 |
2019/02/08 | 269 | 270 | 260 | 262 | 39,800 |
2019/02/07 | 273 | 275 | 267 | 267 | 42,800 |
2019/02/06 | 271 | 275 | 270 | 271 | 43,200 |
2019/02/05 | 275 | 282 | 269 | 273 | 36,200 |
2019/02/04 | 269 | 283 | 269 | 275 | 33,600 |
2019/02/01 | 274 | 278 | 268 | 272 | 27,800 |
2019/01/31 | 269 | 282 | 269 | 270 | 45,200 |
2019/01/30 | 278 | 279 | 266 | 268 | 37,800 |
2019/01/29 | 281 | 284 | 276 | 278 | 35,300 |
2019/01/28 | 289 | 290 | 283 | 285 | 60,500 |
2019/01/25 | 300 | 304 | 285 | 290 | 229,000 |
2019/01/24 | 288 | 342 | 286 | 299 | 1,555,500 |
2019/01/23 | 285 | 290 | 283 | 283 | 10,600 |
2019/01/22 | 287 | 290 | 285 | 285 | 15,600 |
2019/01/21 | 295 | 297 | 281 | 287 | 20,100 |
2019/01/18 | 295 | 299 | 291 | 293 | 10,600 |
2019/01/17 | 296 | 299 | 292 | 294 | 16,600 |
2019/01/16 | 290 | 296 | 288 | 296 | 13,100 |
2019/01/15 | 282 | 290 | 282 | 290 | 17,000 |
2019/01/11 | 281 | 287 | 280 | 280 | 9,500 |
2019/01/10 | 286 | 288 | 280 | 280 | 10,300 |
2019/01/09 | 289 | 293 | 285 | 288 | 8,400 |
2019/01/08 | 290 | 298 | 287 | 290 | 21,100 |
2019/01/07 | 273 | 294 | 273 | 293 | 27,600 |
2019/01/04 | 265 | 278 | 254 | 271 | 38,500 |