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
2021/12/30 499 510 493 508 53,400
2021/12/29 487 499 486 499 23,800
2021/12/28 488 491 481 491 25,600
2021/12/27 505 505 483 483 41,200
2021/12/24 500 506 497 505 34,700
2021/12/23 501 511 497 502 46,500
2021/12/22 488 505 488 505 57,400
2021/12/21 477 489 468 482 78,900
2021/12/20 492 493 477 478 66,800
2021/12/17 512 512 490 492 68,100
2021/12/16 517 523 510 512 42,800
2021/12/15 504 523 502 508 70,900
2021/12/14 516 527 504 504 52,700
2021/12/13 521 534 514 517 69,500
2021/12/10 544 547 520 521 91,000
2021/12/09 543 559 543 546 72,600
2021/12/08 565 570 556 561 43,300
2021/12/07 548 559 545 554 80,200
2021/12/06 555 560 536 539 68,200
2021/12/03 552 569 551 564 95,400
2021/12/02 571 578 542 542 147,100
2021/12/01 589 589 551 581 134,100
2021/11/30 594 611 580 580 79,700
2021/11/29 599 630 579 595 207,700
2021/11/26 621 622 601 606 165,200
2021/11/25 638 649 620 627 179,200
2021/11/24 658 672 632 645 565,000
2021/11/22 600 632 590 629 234,700
2021/11/19 599 601 584 598 91,500
2021/11/18 593 600 575 600 107,700
2021/11/17 602 602 591 599 44,400
2021/11/16 581 605 581 601 97,600
2021/11/15 582 587 567 587 115,300
2021/11/12 550 600 544 584 317,900
2021/11/11 551 552 534 543 73,800
2021/11/10 553 560 547 553 57,300
2021/11/09 557 574 550 554 72,400
2021/11/08 556 558 543 558 72,700
2021/11/05 548 568 539 562 123,300
2021/11/04 555 560 545 551 66,000
2021/11/02 565 573 556 556 48,500
2021/11/01 560 574 559 563 76,700
2021/10/29 564 570 562 565 23,100
2021/10/28 563 573 560 564 41,000
2021/10/27 568 574 562 567 45,100
2021/10/26 565 575 560 572 63,700
2021/10/25 563 563 543 556 110,900
2021/10/22 576 599 571 573 172,700
2021/10/21 584 586 571 579 83,700
2021/10/20 582 597 576 588 95,500
2021/10/19 590 610 583 585 217,300
2021/10/18 571 594 571 588 163,800
2021/10/15 531 584 531 574 268,500
2021/10/14 533 543 527 530 71,700
2021/10/13 551 554 530 535 96,200
2021/10/12 567 568 551 555 96,700
2021/10/11 567 578 558 571 46,100
2021/10/08 575 585 561 571 115,100
2021/10/07 569 583 567 569 106,300
2021/10/06 570 584 555 569 135,400
2021/10/05 561 565 532 559 227,800
2021/10/04 591 596 568 571 145,300
2021/10/01 596 612 578 588 201,700
2021/09/30 580 609 580 590 229,100
2021/09/29 580 591 551 583 402,700
2021/09/28 692 693 590 590 817,200
2021/09/27 647 695 642 690 609,000
2021/09/24 643 650 626 648 443,600
2021/09/22 624 645 586 637 1,103,500
2021/09/21 569 629 569 618 1,071,600
2021/09/17 524 568 524 568 426,100
2021/09/16 535 540 527 530 110,100
2021/09/15 515 541 514 534 225,000
2021/09/14 508 525 507 519 148,400
2021/09/13 486 517 486 514 229,200
2021/09/10 480 494 480 488 44,500
2021/09/09 486 488 482 484 20,500
2021/09/08 482 490 482 486 19,400
2021/09/07 484 488 478 486 44,900
2021/09/06 478 484 475 483 35,900
2021/09/03 471 483 470 476 53,000
2021/09/02 486 489 474 474 53,900
2021/09/01 485 491 481 486 38,200
2021/08/31 489 492 482 487 33,400
2021/08/30 485 493 479 483 47,600
2021/08/27 470 489 470 485 37,400
2021/08/26 466 475 466 474 26,800
2021/08/25 472 478 466 468 37,500
2021/08/24 472 481 472 474 28,800
2021/08/23 457 479 451 469 188,600
2021/08/20 454 470 448 449 78,700
2021/08/19 462 469 454 454 119,700
2021/08/18 464 478 459 471 71,600
2021/08/17 491 493 472 472 64,500
2021/08/16 506 506 489 491 67,300
2021/08/13 509 509 503 503 14,900
2021/08/12 507 519 505 505 67,500
2021/08/11 496 510 496 510 68,300
2021/08/10 495 518 492 509 81,900
2021/08/06 490 503 488 495 46,500
2021/08/05 493 498 487 490 36,600
2021/08/04 511 511 493 495 52,000
2021/08/03 508 516 506 507 24,000
2021/08/02 512 512 507 509 22,300
2021/07/30 527 532 509 510 71,500
2021/07/29 505 530 505 528 122,000
2021/07/28 516 517 503 503 38,400
2021/07/27 520 524 515 515 38,800
2021/07/26 515 539 513 520 255,200
2021/07/21 501 512 500 508 63,600
2021/07/20 502 507 493 495 56,200
2021/07/19 522 522 505 508 67,500
2021/07/16 498 523 498 522 187,900
2021/07/15 508 508 498 505 30,200
2021/07/14 503 510 499 502 46,600
2021/07/13 492 515 489 508 230,300
2021/07/12 481 493 479 491 74,400
2021/07/09 461 482 458 480 48,100
2021/07/08 477 479 468 468 46,600
2021/07/07 477 486 475 477 31,100
2021/07/06 476 494 475 484 60,800
2021/07/05 482 483 475 476 30,200
2021/07/02 474 482 470 480 44,000
2021/07/01 480 480 471 474 30,400
2021/06/30 472 478 469 473 40,800
2021/06/29 480 481 471 474 41,100
2021/06/28 456 477 456 477 85,400
2021/06/25 456 462 453 456 44,500
2021/06/24 462 468 451 457 76,100
2021/06/23 472 473 463 463 42,800
2021/06/22 466 474 462 468 75,500
2021/06/21 475 475 453 455 218,000
2021/06/18 488 494 480 480 66,500
2021/06/17 491 494 488 492 45,400
2021/06/16 495 496 490 491 43,100
2021/06/15 489 496 483 495 76,700
2021/06/14 489 489 477 484 49,800
2021/06/11 484 490 483 485 46,700
2021/06/10 487 487 480 487 52,500
2021/06/09 488 490 481 486 90,300
2021/06/08 492 494 486 488 43,100
2021/06/07 490 495 488 488 38,200
2021/06/04 491 495 487 491 53,300
2021/06/03 488 503 488 495 89,500
2021/06/02 496 496 488 492 24,500
2021/06/01 490 496 488 492 31,500
2021/05/31 486 498 485 493 47,800
2021/05/28 500 500 487 487 96,100
2021/05/27 507 507 493 493 85,600
2021/05/26 508 510 503 506 33,100
2021/05/25 503 509 500 509 75,500
2021/05/24 511 512 494 499 112,900
2021/05/21 514 522 510 512 114,300
2021/05/20 501 517 501 511 138,300
2021/05/19 504 522 504 510 107,600
2021/05/18 494 518 485 514 150,700
2021/05/17 502 512 485 491 198,200
2021/05/14 511 530 508 520 106,000
2021/05/13 500 523 494 508 172,700
2021/05/12 526 529 500 508 282,000
2021/05/11 543 543 527 527 212,200
2021/05/10 547 553 546 548 84,700
2021/05/07 546 554 544 551 125,200
2021/05/06 542 551 533 549 124,300
2021/04/30 535 543 527 543 105,200
2021/04/28 535 539 520 531 184,600
2021/04/27 537 547 532 536 200,100
2021/04/26 526 544 513 533 593,900
2021/04/23 560 561 531 539 1,380,400
2021/04/22 647 663 563 563 5,444,000
2021/04/21 591 661 589 661 1,858,700
2021/04/20 543 561 540 561 145,300
2021/04/19 547 554 536 551 152,600
2021/04/16 561 578 552 555 226,800
2021/04/15 560 565 551 561 152,000
2021/04/14 546 565 546 554 181,000
2021/04/13 538 549 538 543 43,700
2021/04/12 553 559 540 540 186,700
2021/04/09 541 553 536 549 79,900
2021/04/08 547 547 537 541 48,500
2021/04/07 544 549 535 549 139,700
2021/04/06 560 575 548 551 286,300
2021/04/05 544 573 540 569 576,500
2021/04/02 531 543 525 542 120,900
2021/04/01 533 541 528 530 96,100
2021/03/31 533 544 530 535 148,100
2021/03/30 529 537 521 534 104,900
2021/03/29 521 538 516 522 172,400
2021/03/26 516 531 509 518 234,100
2021/03/25 496 523 492 523 158,300
2021/03/24 503 514 498 498 163,700
2021/03/23 531 534 510 514 211,900
2021/03/22 546 546 527 535 273,800
2021/03/19 560 572 540 551 424,000
2021/03/18 543 587 541 570 1,051,400
2021/03/17 530 545 530 534 194,900
2021/03/16 525 560 519 535 573,600
2021/03/15 534 543 529 532 265,500
2021/03/12 523 531 518 527 314,400
2021/03/11 494 511 491 509 224,300
2021/03/10 501 514 490 491 200,800
2021/03/09 477 513 475 507 322,400
2021/03/08 492 495 480 481 164,800
2021/03/05 486 490 466 480 295,900
2021/03/04 500 507 483 486 412,200
2021/03/03 529 533 504 507 274,200
2021/03/02 539 570 516 524 674,900
2021/03/01 539 548 529 530 208,700
2021/02/26 545 558 526 535 394,400
2021/02/25 561 572 551 553 400,200
2021/02/24 583 589 555 560 1,217,200
2021/02/22 640 662 619 623 2,454,500
2021/02/19 668 704 592 610 6,752,700
2021/02/18 618 618 610 618 775,400
2021/02/17 505 555 500 518 1,387,300
2021/02/16 494 524 494 509 853,100
2021/02/15 493 495 472 491 364,300
2021/02/12 500 500 481 492 244,600
2021/02/10 482 496 476 494 226,900
2021/02/09 489 508 476 476 515,500
2021/02/08 494 497 483 487 137,500
2021/02/05 484 499 484 499 221,300
2021/02/04 480 499 475 484 324,900
2021/02/03 467 490 465 481 172,700
2021/02/02 460 470 459 465 49,800
2021/02/01 448 461 445 457 48,200
2021/01/29 467 476 449 452 153,300
2021/01/28 460 465 456 459 58,400
2021/01/27 465 472 461 465 82,000
2021/01/26 470 470 461 463 70,300
2021/01/25 469 471 464 466 54,200
2021/01/22 471 477 468 472 73,200
2021/01/21 470 477 466 475 81,600
2021/01/20 469 472 463 465 54,100
2021/01/19 460 471 459 470 72,700
2021/01/18 460 464 444 458 116,000
2021/01/15 460 469 460 466 59,700
2021/01/14 480 482 461 462 145,300
2021/01/13 494 494 478 480 126,400
2021/01/12 477 497 473 493 217,800
2021/01/08 474 515 472 479 854,800
2021/01/07 471 475 466 469 90,300
2021/01/06 469 480 468 468 95,300
2021/01/05 466 472 461 465 58,600
2021/01/04 478 493 462 468 197,000

このページの先頭へ