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 |
---|---|---|---|---|---|
2022/12/30 | 362 | 379 | 362 | 377 | 23,300 |
2022/12/29 | 353 | 367 | 350 | 363 | 41,600 |
2022/12/28 | 356 | 360 | 351 | 354 | 41,900 |
2022/12/27 | 349 | 364 | 349 | 364 | 70,100 |
2022/12/26 | 374 | 375 | 350 | 350 | 73,200 |
2022/12/23 | 405 | 405 | 378 | 378 | 46,300 |
2022/12/22 | 408 | 408 | 392 | 398 | 40,100 |
2022/12/21 | 408 | 409 | 400 | 408 | 28,500 |
2022/12/20 | 414 | 415 | 401 | 412 | 45,400 |
2022/12/19 | 410 | 412 | 406 | 412 | 9,800 |
2022/12/16 | 412 | 414 | 408 | 414 | 18,900 |
2022/12/15 | 415 | 415 | 409 | 412 | 11,000 |
2022/12/14 | 412 | 412 | 404 | 412 | 26,300 |
2022/12/13 | 412 | 414 | 409 | 414 | 15,500 |
2022/12/12 | 416 | 419 | 410 | 415 | 21,200 |
2022/12/09 | 419 | 421 | 414 | 416 | 24,500 |
2022/12/08 | 426 | 426 | 419 | 423 | 11,500 |
2022/12/07 | 416 | 422 | 415 | 420 | 11,000 |
2022/12/06 | 419 | 420 | 412 | 420 | 16,400 |
2022/12/05 | 417 | 420 | 410 | 420 | 19,300 |
2022/12/02 | 418 | 420 | 412 | 420 | 18,200 |
2022/12/01 | 421 | 421 | 416 | 420 | 17,900 |
2022/11/30 | 421 | 423 | 418 | 421 | 24,400 |
2022/11/29 | 419 | 426 | 419 | 426 | 8,600 |
2022/11/28 | 428 | 430 | 421 | 423 | 24,300 |
2022/11/25 | 422 | 432 | 418 | 432 | 45,900 |
2022/11/24 | 438 | 449 | 426 | 430 | 134,800 |
2022/11/22 | 430 | 432 | 418 | 422 | 24,800 |
2022/11/21 | 433 | 435 | 429 | 433 | 7,300 |
2022/11/18 | 433 | 433 | 430 | 433 | 15,400 |
2022/11/17 | 424 | 432 | 422 | 430 | 14,000 |
2022/11/16 | 420 | 428 | 417 | 427 | 21,400 |
2022/11/15 | 421 | 426 | 414 | 420 | 21,900 |
2022/11/14 | 429 | 430 | 419 | 429 | 34,700 |
2022/11/11 | 417 | 418 | 413 | 416 | 17,600 |
2022/11/10 | 414 | 416 | 402 | 416 | 39,400 |
2022/11/09 | 424 | 424 | 415 | 415 | 17,100 |
2022/11/08 | 426 | 429 | 416 | 421 | 21,800 |
2022/11/07 | 428 | 429 | 417 | 424 | 18,500 |
2022/11/04 | 433 | 436 | 426 | 426 | 17,300 |
2022/11/02 | 431 | 437 | 430 | 437 | 15,400 |
2022/11/01 | 437 | 442 | 431 | 431 | 14,700 |
2022/10/31 | 443 | 444 | 436 | 437 | 18,100 |
2022/10/28 | 434 | 442 | 434 | 436 | 15,400 |
2022/10/27 | 444 | 444 | 424 | 438 | 33,900 |
2022/10/26 | 434 | 442 | 434 | 440 | 37,300 |
2022/10/25 | 427 | 438 | 426 | 433 | 19,200 |
2022/10/24 | 429 | 438 | 428 | 429 | 18,700 |
2022/10/21 | 428 | 432 | 425 | 429 | 19,600 |
2022/10/20 | 430 | 433 | 426 | 428 | 28,500 |
2022/10/19 | 430 | 437 | 429 | 435 | 32,400 |
2022/10/18 | 428 | 444 | 428 | 434 | 39,500 |
2022/10/17 | 429 | 435 | 424 | 434 | 18,500 |
2022/10/14 | 420 | 432 | 420 | 430 | 23,800 |
2022/10/13 | 428 | 428 | 412 | 418 | 33,700 |
2022/10/12 | 436 | 439 | 429 | 431 | 16,700 |
2022/10/11 | 452 | 452 | 438 | 438 | 17,300 |
2022/10/07 | 436 | 453 | 436 | 453 | 50,600 |
2022/10/06 | 441 | 453 | 441 | 445 | 20,800 |
2022/10/05 | 437 | 445 | 435 | 444 | 23,000 |
2022/10/04 | 429 | 444 | 429 | 436 | 52,400 |
2022/10/03 | 422 | 429 | 412 | 429 | 32,000 |
2022/09/30 | 432 | 433 | 420 | 430 | 34,900 |
2022/09/29 | 428 | 445 | 424 | 440 | 49,500 |
2022/09/28 | 432 | 439 | 410 | 420 | 91,600 |
2022/09/27 | 431 | 442 | 430 | 435 | 38,700 |
2022/09/26 | 436 | 443 | 432 | 432 | 50,900 |
2022/09/22 | 436 | 454 | 436 | 444 | 88,500 |
2022/09/21 | 458 | 466 | 447 | 452 | 74,100 |
2022/09/20 | 477 | 479 | 459 | 462 | 79,600 |
2022/09/16 | 483 | 484 | 478 | 478 | 45,400 |
2022/09/15 | 490 | 494 | 485 | 485 | 36,300 |
2022/09/14 | 488 | 496 | 484 | 492 | 19,600 |
2022/09/13 | 495 | 500 | 492 | 494 | 20,000 |
2022/09/12 | 498 | 498 | 492 | 496 | 16,800 |
2022/09/09 | 483 | 499 | 483 | 490 | 46,200 |
2022/09/08 | 490 | 497 | 487 | 489 | 36,500 |
2022/09/07 | 493 | 498 | 489 | 493 | 35,900 |
2022/09/06 | 502 | 507 | 498 | 500 | 52,600 |
2022/09/05 | 482 | 503 | 480 | 500 | 44,400 |
2022/09/02 | 490 | 490 | 481 | 485 | 67,900 |
2022/09/01 | 505 | 506 | 491 | 494 | 70,200 |
2022/08/31 | 503 | 508 | 498 | 507 | 43,000 |
2022/08/30 | 510 | 515 | 501 | 501 | 69,700 |
2022/08/29 | 501 | 516 | 497 | 514 | 72,400 |
2022/08/26 | 503 | 512 | 503 | 510 | 33,900 |
2022/08/25 | 508 | 508 | 501 | 501 | 32,400 |
2022/08/24 | 508 | 509 | 502 | 508 | 25,800 |
2022/08/23 | 507 | 510 | 503 | 508 | 33,800 |
2022/08/22 | 505 | 512 | 501 | 511 | 41,400 |
2022/08/19 | 515 | 518 | 511 | 515 | 38,000 |
2022/08/18 | 520 | 520 | 512 | 515 | 24,500 |
2022/08/17 | 522 | 524 | 517 | 522 | 40,400 |
2022/08/16 | 521 | 530 | 516 | 521 | 47,200 |
2022/08/15 | 522 | 523 | 512 | 520 | 32,800 |
2022/08/12 | 523 | 532 | 508 | 512 | 70,300 |
2022/08/10 | 536 | 536 | 514 | 518 | 87,100 |
2022/08/09 | 549 | 549 | 536 | 536 | 49,000 |
2022/08/08 | 566 | 566 | 548 | 551 | 50,000 |
2022/08/05 | 554 | 572 | 551 | 569 | 83,900 |
2022/08/04 | 541 | 560 | 535 | 559 | 77,700 |
2022/08/03 | 534 | 542 | 532 | 537 | 45,700 |
2022/08/02 | 553 | 555 | 533 | 536 | 71,700 |
2022/08/01 | 550 | 556 | 546 | 555 | 42,900 |
2022/07/29 | 572 | 573 | 549 | 558 | 54,500 |
2022/07/28 | 572 | 577 | 559 | 566 | 90,700 |
2022/07/27 | 603 | 610 | 566 | 566 | 201,600 |
2022/07/26 | 580 | 609 | 569 | 600 | 317,100 |
2022/07/25 | 568 | 589 | 549 | 583 | 298,800 |
2022/07/22 | 553 | 571 | 549 | 568 | 124,600 |
2022/07/21 | 538 | 568 | 533 | 556 | 131,900 |
2022/07/20 | 529 | 541 | 529 | 530 | 36,400 |
2022/07/19 | 526 | 530 | 519 | 528 | 20,800 |
2022/07/15 | 514 | 528 | 514 | 528 | 36,000 |
2022/07/14 | 532 | 533 | 523 | 523 | 18,700 |
2022/07/13 | 528 | 538 | 520 | 532 | 24,200 |
2022/07/12 | 533 | 534 | 526 | 528 | 30,600 |
2022/07/11 | 532 | 546 | 532 | 536 | 44,800 |
2022/07/08 | 533 | 546 | 532 | 534 | 53,700 |
2022/07/07 | 538 | 545 | 528 | 533 | 75,800 |
2022/07/06 | 532 | 542 | 523 | 538 | 69,200 |
2022/07/05 | 520 | 548 | 520 | 525 | 227,200 |
2022/07/04 | 516 | 522 | 505 | 517 | 54,500 |
2022/07/01 | 515 | 522 | 507 | 515 | 72,900 |
2022/06/30 | 537 | 538 | 520 | 521 | 67,100 |
2022/06/29 | 530 | 537 | 523 | 537 | 47,800 |
2022/06/28 | 529 | 542 | 527 | 531 | 59,000 |
2022/06/27 | 540 | 542 | 527 | 529 | 87,600 |
2022/06/24 | 510 | 538 | 510 | 535 | 81,000 |
2022/06/23 | 512 | 520 | 502 | 507 | 57,500 |
2022/06/22 | 515 | 519 | 497 | 513 | 97,500 |
2022/06/21 | 509 | 527 | 509 | 517 | 77,800 |
2022/06/20 | 523 | 527 | 502 | 510 | 122,600 |
2022/06/17 | 517 | 532 | 515 | 515 | 155,100 |
2022/06/16 | 563 | 565 | 534 | 537 | 194,300 |
2022/06/15 | 588 | 589 | 552 | 555 | 197,500 |
2022/06/14 | 543 | 584 | 537 | 584 | 170,000 |
2022/06/13 | 574 | 591 | 556 | 560 | 298,600 |
2022/06/10 | 555 | 579 | 544 | 571 | 134,300 |
2022/06/09 | 546 | 566 | 546 | 563 | 99,100 |
2022/06/08 | 535 | 547 | 533 | 544 | 52,900 |
2022/06/07 | 543 | 543 | 529 | 530 | 49,500 |
2022/06/06 | 533 | 548 | 526 | 541 | 79,100 |
2022/06/03 | 533 | 539 | 528 | 538 | 65,100 |
2022/06/02 | 540 | 540 | 524 | 525 | 79,200 |
2022/06/01 | 540 | 549 | 534 | 540 | 89,500 |
2022/05/31 | 564 | 567 | 542 | 543 | 216,100 |
2022/05/30 | 588 | 591 | 560 | 564 | 164,300 |
2022/05/27 | 592 | 600 | 572 | 586 | 132,900 |
2022/05/26 | 559 | 593 | 559 | 591 | 178,000 |
2022/05/25 | 557 | 567 | 553 | 559 | 85,900 |
2022/05/24 | 574 | 574 | 552 | 564 | 136,900 |
2022/05/23 | 546 | 570 | 545 | 570 | 189,000 |
2022/05/20 | 525 | 547 | 524 | 544 | 148,400 |
2022/05/19 | 507 | 529 | 506 | 523 | 157,800 |
2022/05/18 | 500 | 523 | 500 | 523 | 115,800 |
2022/05/17 | 499 | 501 | 487 | 501 | 123,600 |
2022/05/16 | 496 | 516 | 496 | 504 | 247,700 |
2022/05/13 | 480 | 494 | 480 | 488 | 111,300 |
2022/05/12 | 499 | 500 | 476 | 476 | 196,900 |
2022/05/11 | 511 | 514 | 499 | 507 | 128,800 |
2022/05/10 | 499 | 508 | 492 | 508 | 129,100 |
2022/05/09 | 516 | 522 | 502 | 503 | 162,200 |
2022/05/06 | 527 | 532 | 518 | 520 | 89,100 |
2022/05/02 | 518 | 534 | 510 | 521 | 184,500 |
2022/04/28 | 537 | 538 | 519 | 525 | 154,900 |
2022/04/27 | 547 | 547 | 525 | 532 | 209,500 |
2022/04/26 | 565 | 572 | 546 | 556 | 174,300 |
2022/04/25 | 565 | 578 | 557 | 566 | 136,900 |
2022/04/22 | 572 | 587 | 566 | 567 | 110,200 |
2022/04/21 | 590 | 590 | 571 | 582 | 134,800 |
2022/04/20 | 600 | 611 | 587 | 588 | 123,200 |
2022/04/19 | 596 | 613 | 595 | 595 | 95,400 |
2022/04/18 | 612 | 612 | 593 | 597 | 137,900 |
2022/04/15 | 625 | 633 | 613 | 621 | 140,600 |
2022/04/14 | 628 | 631 | 609 | 617 | 105,100 |
2022/04/13 | 620 | 630 | 614 | 618 | 106,600 |
2022/04/12 | 618 | 632 | 610 | 616 | 153,700 |
2022/04/11 | 634 | 650 | 617 | 628 | 306,600 |
2022/04/08 | 671 | 679 | 643 | 644 | 205,000 |
2022/04/07 | 689 | 692 | 663 | 672 | 232,100 |
2022/04/06 | 707 | 708 | 677 | 692 | 264,100 |
2022/04/05 | 711 | 720 | 702 | 714 | 128,200 |
2022/04/04 | 700 | 720 | 698 | 710 | 176,900 |
2022/04/01 | 685 | 712 | 681 | 697 | 184,200 |
2022/03/31 | 698 | 702 | 684 | 692 | 148,400 |
2022/03/30 | 694 | 714 | 690 | 705 | 229,700 |
2022/03/29 | 685 | 705 | 678 | 684 | 243,900 |
2022/03/28 | 715 | 727 | 673 | 688 | 450,400 |
2022/03/25 | 723 | 734 | 695 | 730 | 495,400 |
2022/03/24 | 726 | 759 | 715 | 723 | 435,300 |
2022/03/23 | 746 | 786 | 679 | 733 | 1,222,600 |
2022/03/22 | 725 | 747 | 702 | 731 | 499,800 |
2022/03/18 | 692 | 742 | 688 | 734 | 964,200 |
2022/03/17 | 663 | 690 | 655 | 684 | 559,300 |
2022/03/16 | 657 | 680 | 651 | 662 | 394,700 |
2022/03/15 | 641 | 670 | 636 | 667 | 576,800 |
2022/03/14 | 624 | 677 | 624 | 651 | 601,800 |
2022/03/11 | 610 | 642 | 602 | 634 | 648,400 |
2022/03/10 | 682 | 697 | 596 | 612 | 1,620,100 |
2022/03/09 | 652 | 707 | 645 | 692 | 1,204,800 |
2022/03/08 | 611 | 644 | 606 | 636 | 490,300 |
2022/03/07 | 604 | 663 | 600 | 620 | 1,291,300 |
2022/03/04 | 606 | 643 | 594 | 614 | 830,900 |
2022/03/03 | 615 | 626 | 603 | 611 | 258,400 |
2022/03/02 | 580 | 630 | 575 | 622 | 549,700 |
2022/03/01 | 559 | 596 | 554 | 590 | 561,300 |
2022/02/28 | 549 | 567 | 531 | 559 | 950,900 |
2022/02/25 | 500 | 506 | 491 | 506 | 129,000 |
2022/02/24 | 508 | 514 | 481 | 484 | 244,500 |
2022/02/22 | 531 | 536 | 509 | 518 | 210,700 |
2022/02/21 | 529 | 540 | 517 | 536 | 194,300 |
2022/02/18 | 519 | 548 | 516 | 535 | 391,800 |
2022/02/17 | 529 | 539 | 519 | 527 | 203,100 |
2022/02/16 | 531 | 536 | 521 | 528 | 199,700 |
2022/02/15 | 507 | 533 | 504 | 531 | 268,700 |
2022/02/14 | 515 | 519 | 500 | 503 | 348,000 |
2022/02/10 | 535 | 549 | 517 | 520 | 448,000 |
2022/02/09 | 545 | 551 | 524 | 528 | 831,900 |
2022/02/08 | 624 | 624 | 540 | 549 | 2,240,700 |
2022/02/07 | 701 | 761 | 602 | 602 | 4,426,700 |
2022/02/04 | 634 | 681 | 612 | 661 | 507,700 |
2022/02/03 | 643 | 647 | 623 | 638 | 127,500 |
2022/02/02 | 605 | 652 | 598 | 644 | 333,800 |
2022/02/01 | 602 | 612 | 589 | 596 | 107,000 |
2022/01/31 | 563 | 599 | 563 | 592 | 107,500 |
2022/01/28 | 563 | 573 | 549 | 570 | 77,400 |
2022/01/27 | 573 | 585 | 548 | 556 | 100,900 |
2022/01/26 | 566 | 581 | 566 | 575 | 46,600 |
2022/01/25 | 592 | 603 | 566 | 574 | 87,300 |
2022/01/24 | 585 | 596 | 576 | 592 | 86,000 |
2022/01/21 | 598 | 607 | 576 | 593 | 150,200 |
2022/01/20 | 585 | 603 | 574 | 603 | 148,300 |
2022/01/19 | 566 | 592 | 562 | 585 | 127,200 |
2022/01/18 | 560 | 585 | 555 | 576 | 109,000 |
2022/01/17 | 560 | 567 | 550 | 560 | 62,800 |
2022/01/14 | 551 | 565 | 537 | 554 | 122,900 |
2022/01/13 | 558 | 565 | 542 | 561 | 208,500 |
2022/01/12 | 575 | 596 | 558 | 566 | 365,500 |
2022/01/11 | 516 | 579 | 516 | 575 | 540,000 |
2022/01/07 | 503 | 510 | 498 | 508 | 93,800 |
2022/01/06 | 514 | 520 | 498 | 506 | 98,800 |
2022/01/05 | 525 | 548 | 518 | 524 | 229,500 |
2022/01/04 | 512 | 530 | 511 | 529 | 141,800 |