日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 463 478 463 472 84,700
2020/12/29 453 473 453 471 126,000
2020/12/28 452 467 450 455 134,300
2020/12/25 452 465 447 449 96,800
2020/12/24 444 459 442 458 82,700
2020/12/23 448 461 444 450 147,100
2020/12/22 459 464 435 441 260,200
2020/12/21 484 485 458 460 204,400
2020/12/18 485 489 472 476 158,700
2020/12/17 484 501 481 489 164,000
2020/12/16 486 486 476 484 94,500
2020/12/15 488 491 478 480 77,400
2020/12/14 483 490 480 489 108,000
2020/12/11 480 489 474 479 166,100
2020/12/10 496 504 485 486 203,600
2020/12/09 506 510 496 501 171,000
2020/12/08 496 513 493 513 180,900
2020/12/07 510 510 491 495 194,100
2020/12/04 521 524 496 507 276,700
2020/12/03 543 543 519 525 288,000
2020/12/02 511 542 509 541 496,700
2020/12/01 524 524 503 510 238,000
2020/11/30 522 550 512 514 1,000,700
2020/11/27 491 521 484 512 650,900
2020/11/26 495 495 476 481 159,500
2020/11/25 474 487 471 487 185,200
2020/11/24 476 477 470 471 104,200
2020/11/20 472 474 463 468 95,700
2020/11/19 476 482 462 469 149,800
2020/11/18 483 487 475 475 124,200
2020/11/17 490 490 471 478 150,900
2020/11/16 497 505 483 484 300,100
2020/11/13 503 518 497 512 194,400
2020/11/12 510 515 501 509 98,600
2020/11/11 491 518 491 515 211,000
2020/11/10 509 509 492 497 153,600
2020/11/09 511 512 504 508 132,900
2020/11/06 499 508 496 503 171,700
2020/11/05 515 540 494 498 877,800
2020/11/04 488 503 481 497 226,200
2020/11/02 465 479 463 473 104,100
2020/10/30 476 483 453 460 206,400
2020/10/29 458 485 458 476 246,800
2020/10/28 476 485 467 472 148,800
2020/10/27 466 491 461 484 274,200
2020/10/26 501 513 479 482 292,100
2020/10/23 523 526 505 506 211,000
2020/10/22 531 532 516 523 136,100
2020/10/21 531 543 529 531 167,300
2020/10/20 525 544 517 527 270,700
2020/10/19 538 556 527 527 340,800
2020/10/16 567 570 536 539 359,300
2020/10/15 570 590 569 573 278,300
2020/10/14 594 617 571 579 984,100
2020/10/13 614 628 592 603 1,363,000
2020/10/12 586 648 585 634 4,364,800
2020/10/09 556 652 520 558 3,957,500
2020/10/08 562 565 546 552 174,400
2020/10/07 556 564 552 563 151,000
2020/10/06 551 570 548 565 305,600
2020/10/05 544 574 544 561 406,400
2020/10/02 556 610 536 541 1,606,200
2020/09/30 553 554 530 530 212,600
2020/09/29 535 560 535 555 169,800
2020/09/28 567 584 530 535 270,500
2020/09/25 549 578 542 567 308,100
2020/09/24 561 570 540 545 282,300
2020/09/23 591 591 558 564 270,400
2020/09/18 597 597 584 586 203,100
2020/09/17 603 605 584 594 289,000
2020/09/16 598 618 592 601 409,500
2020/09/15 593 610 584 608 624,100
2020/09/14 595 612 575 583 871,200
2020/09/11 640 642 585 588 1,556,200
2020/09/10 691 735 647 657 3,933,500
2020/09/09 633 742 621 721 6,785,700
2020/09/08 674 684 615 642 3,150,900
2020/09/07 738 839 674 696 10,221,900
2020/09/04 588 708 564 708 10,532,200
2020/09/03 608 608 605 608 808,600
2020/09/02 508 508 508 508 85,100
2020/09/01 412 429 408 428 154,800
2020/08/31 412 414 407 411 97,600
2020/08/28 422 430 395 409 259,100
2020/08/27 430 432 411 417 99,100
2020/08/26 422 430 416 429 98,000
2020/08/25 419 434 418 419 128,900
2020/08/24 416 421 407 419 91,500
2020/08/21 415 421 410 414 60,800
2020/08/20 417 420 409 415 98,900
2020/08/19 405 423 405 420 169,900
2020/08/18 412 419 402 405 103,900
2020/08/17 400 428 396 411 259,100
2020/08/14 397 415 391 403 166,900
2020/08/13 399 403 395 398 81,200
2020/08/12 400 402 394 398 83,000
2020/08/11 403 413 388 397 402,200
2020/08/07 423 440 416 438 269,100
2020/08/06 417 422 413 422 80,900
2020/08/05 406 422 406 420 99,100
2020/08/04 400 414 399 411 134,300
2020/08/03 386 402 386 395 79,700
2020/07/31 408 413 384 391 183,900
2020/07/30 405 421 402 408 178,600
2020/07/29 415 419 398 400 162,100
2020/07/28 424 435 415 417 105,000
2020/07/27 418 425 415 424 57,400
2020/07/22 425 428 410 422 148,500
2020/07/21 403 429 400 415 245,300
2020/07/20 411 439 394 398 435,600
2020/07/17 415 421 404 406 160,900
2020/07/16 435 473 407 411 875,700
2020/07/15 434 434 423 428 104,200
2020/07/14 443 445 416 422 218,900
2020/07/13 440 461 428 451 414,600
2020/07/10 434 445 428 429 132,200
2020/07/09 453 463 435 436 176,200
2020/07/08 446 454 443 446 100,500
2020/07/07 459 459 435 450 148,100
2020/07/06 433 467 427 451 266,600
2020/07/03 439 452 421 441 751,000
2020/07/02 449 453 409 409 282,500
2020/07/01 456 458 442 448 157,200
2020/06/30 453 468 441 459 290,400
2020/06/29 471 477 450 453 198,900
2020/06/26 501 505 473 479 212,100
2020/06/25 486 497 479 480 179,100
2020/06/24 514 524 489 491 290,100
2020/06/23 524 532 510 510 303,100
2020/06/22 525 538 518 520 199,500
2020/06/19 528 542 526 530 182,200
2020/06/18 512 543 501 534 490,900
2020/06/17 516 528 505 515 239,600
2020/06/16 524 541 517 526 557,800
2020/06/15 504 554 498 514 946,900
2020/06/12 504 527 492 506 737,600
2020/06/11 589 590 519 527 892,900
2020/06/10 585 604 566 581 863,200
2020/06/09 650 657 609 613 1,192,300
2020/06/08 594 664 585 640 1,920,300
2020/06/05 596 614 576 594 1,490,500
2020/06/04 562 635 542 621 3,839,600
2020/06/03 506 578 500 572 2,162,000
2020/06/02 509 512 495 503 435,200
2020/06/01 520 536 499 499 588,700
2020/05/29 510 541 506 529 876,400
2020/05/28 497 515 486 506 745,700
2020/05/27 508 532 478 502 2,662,700
2020/05/26 480 505 460 505 2,163,000
2020/05/25 410 436 406 425 814,300
2020/05/22 420 426 399 407 344,800
2020/05/21 403 424 390 417 468,200
2020/05/20 388 400 383 399 203,700
2020/05/19 390 412 383 388 359,900
2020/05/18 388 396 377 381 267,600
2020/05/15 357 418 349 356 669,500
2020/05/14 376 376 347 350 190,600
2020/05/13 376 380 372 374 102,900
2020/05/12 385 387 377 380 126,800
2020/05/11 380 390 378 381 145,600
2020/05/08 392 394 371 378 178,200
2020/05/07 379 403 370 391 260,900
2020/05/01 383 383 366 374 164,900
2020/04/30 384 403 377 382 345,700
2020/04/28 390 395 378 386 226,100
2020/04/27 390 429 378 386 531,600
2020/04/24 385 447 370 387 550,000
2020/04/23 384 394 375 380 177,900
2020/04/22 380 402 364 368 275,500
2020/04/21 402 423 381 382 641,000
2020/04/20 436 470 419 426 1,048,800
2020/04/17 461 475 425 441 3,731,300
2020/04/16 322 405 314 405 493,300
2020/04/15 325 332 319 325 100,800
2020/04/14 314 329 314 327 113,500
2020/04/13 314 318 304 316 88,900
2020/04/10 327 331 309 313 148,800
2020/04/09 303 319 299 317 172,000
2020/04/08 294 305 278 299 151,500
2020/04/07 286 302 282 291 147,400
2020/04/06 264 288 259 286 153,200
2020/04/03 274 280 263 264 142,100
2020/04/02 278 285 271 279 85,800
2020/04/01 284 300 275 281 102,700
2020/03/31 283 329 283 288 254,600
2020/03/30 276 287 274 279 104,900
2020/03/27 288 288 274 282 124,800
2020/03/26 285 291 279 280 109,700
2020/03/25 298 298 280 291 288,000
2020/03/24 267 274 262 267 289,500
2020/03/23 238 257 232 253 146,200
2020/03/19 277 284 236 236 348,700
2020/03/18 294 299 274 277 233,300
2020/03/17 277 292 252 286 250,000
2020/03/16 299 302 275 278 172,900
2020/03/13 269 284 250 281 282,500
2020/03/12 310 340 305 309 370,200
2020/03/11 337 345 315 318 229,300
2020/03/10 295 343 274 333 381,900
2020/03/09 364 366 313 317 217,200
2020/03/06 394 402 374 380 143,700
2020/03/05 411 415 397 402 78,300
2020/03/04 381 419 381 406 189,000
2020/03/03 425 435 388 392 168,400
2020/03/02 380 408 370 405 206,400
2020/02/28 376 399 363 364 354,400
2020/02/27 448 448 400 404 306,300
2020/02/26 455 465 431 442 184,100
2020/02/25 451 470 451 465 143,600
2020/02/21 469 488 468 483 119,000
2020/02/20 487 492 468 470 126,700
2020/02/19 460 503 460 485 315,800
2020/02/18 452 460 444 452 145,400
2020/02/17 475 475 447 458 254,300
2020/02/14 510 513 497 509 110,800
2020/02/13 521 526 500 502 173,000
2020/02/12 515 532 515 522 159,100
2020/02/10 510 521 504 519 98,200
2020/02/07 512 514 502 510 112,800
2020/02/06 519 525 509 512 119,000
2020/02/05 515 523 507 512 128,000
2020/02/04 509 527 505 516 129,400
2020/02/03 490 515 489 509 123,000
2020/01/31 498 521 495 510 271,800
2020/01/30 505 514 477 491 415,000
2020/01/29 523 533 510 512 260,600
2020/01/28 520 539 510 533 282,300
2020/01/27 545 567 517 518 519,600
2020/01/24 597 600 570 575 504,600
2020/01/23 629 642 603 605 1,182,800
2020/01/22 596 673 590 649 3,426,400
2020/01/21 588 594 574 579 155,800
2020/01/20 588 596 583 588 93,200
2020/01/17 592 600 583 586 126,900
2020/01/16 577 605 577 593 312,800
2020/01/15 566 585 563 577 176,200
2020/01/14 572 582 568 569 174,400
2020/01/10 577 596 577 582 148,100
2020/01/09 570 588 570 576 133,800
2020/01/08 580 590 560 569 146,700
2020/01/07 571 593 571 587 126,100
2020/01/06 568 592 563 573 140,600

このページの先頭へ