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 |
---|---|---|---|---|---|
2023/12/29 | 382 | 393 | 382 | 393 | 127,400 |
2023/12/28 | 383 | 391 | 379 | 386 | 94,800 |
2023/12/27 | 356 | 390 | 356 | 385 | 241,800 |
2023/12/26 | 353 | 360 | 353 | 355 | 42,600 |
2023/12/25 | 365 | 367 | 358 | 358 | 48,300 |
2023/12/22 | 372 | 374 | 364 | 365 | 53,300 |
2023/12/21 | 373 | 376 | 367 | 372 | 63,700 |
2023/12/20 | 380 | 394 | 377 | 380 | 94,100 |
2023/12/19 | 362 | 382 | 362 | 380 | 70,800 |
2023/12/18 | 364 | 367 | 362 | 364 | 24,000 |
2023/12/15 | 362 | 368 | 362 | 365 | 41,200 |
2023/12/14 | 371 | 378 | 361 | 361 | 34,900 |
2023/12/13 | 366 | 377 | 366 | 370 | 51,700 |
2023/12/12 | 371 | 374 | 363 | 368 | 58,900 |
2023/12/11 | 378 | 384 | 374 | 375 | 48,800 |
2023/12/08 | 377 | 389 | 376 | 376 | 43,700 |
2023/12/07 | 382 | 390 | 374 | 385 | 114,300 |
2023/12/06 | 385 | 390 | 383 | 388 | 47,000 |
2023/12/05 | 390 | 397 | 382 | 385 | 66,900 |
2023/12/04 | 414 | 418 | 393 | 393 | 93,600 |
2023/12/01 | 417 | 424 | 411 | 417 | 70,700 |
2023/11/30 | 410 | 416 | 410 | 412 | 28,800 |
2023/11/29 | 411 | 418 | 411 | 413 | 44,100 |
2023/11/28 | 414 | 417 | 409 | 411 | 53,900 |
2023/11/27 | 417 | 417 | 407 | 413 | 24,800 |
2023/11/24 | 409 | 417 | 408 | 415 | 66,000 |
2023/11/22 | 412 | 416 | 403 | 409 | 65,200 |
2023/11/21 | 420 | 422 | 412 | 414 | 50,000 |
2023/11/20 | 409 | 422 | 406 | 417 | 97,900 |
2023/11/17 | 401 | 408 | 399 | 407 | 69,400 |
2023/11/16 | 384 | 406 | 384 | 404 | 147,700 |
2023/11/15 | 373 | 385 | 371 | 383 | 49,200 |
2023/11/14 | 375 | 379 | 373 | 373 | 17,500 |
2023/11/13 | 379 | 382 | 374 | 375 | 29,600 |
2023/11/10 | 381 | 383 | 373 | 381 | 35,600 |
2023/11/09 | 383 | 387 | 379 | 383 | 59,800 |
2023/11/08 | 384 | 386 | 377 | 377 | 15,700 |
2023/11/07 | 383 | 386 | 380 | 381 | 16,100 |
2023/11/06 | 376 | 388 | 376 | 383 | 40,600 |
2023/11/02 | 364 | 376 | 364 | 376 | 55,200 |
2023/11/01 | 368 | 368 | 362 | 363 | 32,700 |
2023/10/31 | 371 | 371 | 363 | 371 | 19,700 |
2023/10/30 | 364 | 371 | 364 | 370 | 17,800 |
2023/10/27 | 360 | 369 | 360 | 369 | 15,200 |
2023/10/26 | 356 | 372 | 356 | 360 | 42,100 |
2023/10/25 | 368 | 377 | 362 | 367 | 33,100 |
2023/10/24 | 347 | 365 | 345 | 362 | 56,900 |
2023/10/23 | 356 | 361 | 342 | 350 | 44,800 |
2023/10/20 | 358 | 363 | 352 | 360 | 32,700 |
2023/10/19 | 367 | 371 | 361 | 361 | 38,400 |
2023/10/18 | 365 | 375 | 365 | 374 | 31,200 |
2023/10/17 | 363 | 375 | 363 | 370 | 38,300 |
2023/10/16 | 370 | 375 | 363 | 363 | 79,200 |
2023/10/13 | 386 | 388 | 373 | 374 | 67,600 |
2023/10/12 | 388 | 392 | 382 | 390 | 47,900 |
2023/10/11 | 394 | 396 | 389 | 389 | 21,800 |
2023/10/10 | 397 | 399 | 392 | 394 | 37,700 |
2023/10/06 | 391 | 394 | 384 | 389 | 42,100 |
2023/10/05 | 376 | 390 | 375 | 390 | 48,300 |
2023/10/04 | 375 | 380 | 370 | 372 | 77,800 |
2023/10/03 | 386 | 393 | 381 | 381 | 103,400 |
2023/10/02 | 390 | 402 | 387 | 387 | 55,600 |
2023/09/29 | 385 | 401 | 383 | 393 | 87,100 |
2023/09/28 | 388 | 396 | 383 | 384 | 40,500 |
2023/09/27 | 387 | 389 | 381 | 388 | 69,100 |
2023/09/26 | 393 | 399 | 385 | 391 | 71,200 |
2023/09/25 | 385 | 392 | 385 | 386 | 42,400 |
2023/09/22 | 380 | 394 | 375 | 388 | 79,500 |
2023/09/21 | 391 | 391 | 380 | 382 | 96,100 |
2023/09/20 | 398 | 402 | 388 | 391 | 64,200 |
2023/09/19 | 398 | 400 | 390 | 399 | 62,600 |
2023/09/15 | 407 | 409 | 400 | 400 | 121,900 |
2023/09/14 | 405 | 411 | 405 | 407 | 125,300 |
2023/09/13 | 410 | 414 | 402 | 405 | 131,400 |
2023/09/12 | 430 | 442 | 406 | 411 | 395,400 |
2023/09/11 | 428 | 438 | 407 | 407 | 215,000 |
2023/09/08 | 430 | 436 | 427 | 428 | 101,400 |
2023/09/07 | 451 | 461 | 433 | 433 | 332,800 |
2023/09/06 | 440 | 468 | 433 | 457 | 757,800 |
2023/09/05 | 437 | 449 | 421 | 427 | 165,000 |
2023/09/04 | 423 | 455 | 422 | 440 | 252,700 |
2023/09/01 | 447 | 447 | 426 | 431 | 294,100 |
2023/08/31 | 461 | 472 | 426 | 442 | 1,416,900 |
2023/08/30 | 417 | 421 | 411 | 421 | 80,600 |
2023/08/29 | 406 | 418 | 406 | 412 | 92,700 |
2023/08/28 | 416 | 416 | 403 | 406 | 41,300 |
2023/08/25 | 409 | 413 | 403 | 410 | 34,000 |
2023/08/24 | 412 | 414 | 408 | 414 | 47,300 |
2023/08/23 | 407 | 415 | 407 | 413 | 48,100 |
2023/08/22 | 409 | 418 | 404 | 407 | 95,200 |
2023/08/21 | 405 | 410 | 402 | 405 | 54,100 |
2023/08/18 | 391 | 407 | 389 | 405 | 39,100 |
2023/08/17 | 401 | 401 | 386 | 395 | 46,600 |
2023/08/16 | 403 | 409 | 398 | 401 | 40,000 |
2023/08/15 | 400 | 409 | 400 | 404 | 67,700 |
2023/08/14 | 384 | 413 | 380 | 401 | 150,800 |
2023/08/10 | 395 | 395 | 385 | 385 | 73,900 |
2023/08/09 | 392 | 396 | 390 | 393 | 31,200 |
2023/08/08 | 399 | 399 | 391 | 391 | 38,200 |
2023/08/07 | 390 | 399 | 385 | 398 | 56,100 |
2023/08/04 | 381 | 392 | 381 | 387 | 28,200 |
2023/08/03 | 391 | 391 | 383 | 385 | 31,400 |
2023/08/02 | 395 | 395 | 387 | 393 | 33,700 |
2023/08/01 | 393 | 397 | 390 | 395 | 38,400 |
2023/07/31 | 381 | 392 | 381 | 392 | 55,700 |
2023/07/28 | 391 | 391 | 377 | 380 | 114,400 |
2023/07/27 | 385 | 393 | 385 | 393 | 39,500 |
2023/07/26 | 389 | 389 | 380 | 387 | 83,400 |
2023/07/25 | 399 | 399 | 386 | 389 | 106,000 |
2023/07/24 | 391 | 399 | 388 | 395 | 78,500 |
2023/07/21 | 400 | 403 | 390 | 393 | 91,100 |
2023/07/20 | 408 | 408 | 400 | 400 | 46,900 |
2023/07/19 | 403 | 409 | 398 | 404 | 98,400 |
2023/07/18 | 403 | 413 | 397 | 399 | 128,800 |
2023/07/14 | 419 | 422 | 405 | 410 | 151,000 |
2023/07/13 | 406 | 413 | 402 | 410 | 153,000 |
2023/07/12 | 414 | 422 | 402 | 404 | 177,900 |
2023/07/11 | 407 | 419 | 405 | 412 | 175,900 |
2023/07/10 | 425 | 426 | 401 | 402 | 414,100 |
2023/07/07 | 421 | 435 | 420 | 424 | 179,700 |
2023/07/06 | 432 | 435 | 420 | 425 | 223,800 |
2023/07/05 | 439 | 443 | 430 | 432 | 150,400 |
2023/07/04 | 436 | 449 | 430 | 443 | 273,800 |
2023/07/03 | 451 | 485 | 435 | 440 | 903,600 |
2023/06/30 | 435 | 473 | 430 | 459 | 782,400 |
2023/06/29 | 435 | 444 | 430 | 435 | 195,900 |
2023/06/28 | 436 | 448 | 431 | 440 | 428,500 |
2023/06/27 | 449 | 452 | 431 | 444 | 295,700 |
2023/06/26 | 482 | 482 | 438 | 441 | 630,800 |
2023/06/23 | 484 | 518 | 475 | 484 | 954,000 |
2023/06/22 | 490 | 513 | 474 | 477 | 769,200 |
2023/06/21 | 498 | 504 | 486 | 490 | 310,600 |
2023/06/20 | 510 | 539 | 492 | 504 | 571,400 |
2023/06/19 | 508 | 515 | 485 | 498 | 396,500 |
2023/06/16 | 476 | 515 | 472 | 513 | 950,600 |
2023/06/15 | 481 | 487 | 463 | 468 | 443,700 |
2023/06/14 | 502 | 508 | 475 | 478 | 948,600 |
2023/06/13 | 559 | 569 | 512 | 522 | 2,630,800 |
2023/06/12 | 610 | 640 | 543 | 559 | 6,923,000 |
2023/06/09 | 476 | 540 | 473 | 540 | 5,996,600 |
2023/06/08 | 515 | 534 | 451 | 460 | 3,177,000 |
2023/06/07 | 463 | 543 | 444 | 489 | 7,752,500 |
2023/06/06 | 525 | 539 | 458 | 463 | 2,685,900 |
2023/06/05 | 600 | 600 | 477 | 505 | 10,287,600 |
2023/06/02 | 460 | 500 | 450 | 500 | 2,838,600 |
2023/06/01 | 356 | 420 | 353 | 420 | 5,761,400 |
2023/05/31 | 318 | 404 | 318 | 340 | 2,201,500 |
2023/05/30 | 325 | 329 | 320 | 324 | 42,400 |
2023/05/29 | 339 | 340 | 330 | 330 | 19,600 |
2023/05/26 | 334 | 340 | 334 | 337 | 18,100 |
2023/05/25 | 334 | 338 | 332 | 335 | 8,100 |
2023/05/24 | 331 | 341 | 331 | 335 | 14,700 |
2023/05/23 | 333 | 339 | 330 | 332 | 10,700 |
2023/05/22 | 336 | 336 | 333 | 333 | 2,800 |
2023/05/19 | 340 | 340 | 336 | 336 | 2,400 |
2023/05/18 | 338 | 340 | 335 | 339 | 4,300 |
2023/05/17 | 341 | 341 | 335 | 341 | 6,800 |
2023/05/16 | 338 | 344 | 337 | 337 | 13,900 |
2023/05/15 | 326 | 341 | 325 | 340 | 35,200 |
2023/05/12 | 342 | 342 | 332 | 335 | 12,100 |
2023/05/11 | 346 | 346 | 337 | 338 | 6,400 |
2023/05/10 | 346 | 346 | 341 | 345 | 4,100 |
2023/05/09 | 341 | 346 | 341 | 343 | 9,800 |
2023/05/08 | 335 | 345 | 335 | 341 | 14,100 |
2023/05/02 | 335 | 340 | 334 | 340 | 11,300 |
2023/05/01 | 328 | 339 | 328 | 335 | 27,000 |
2023/04/28 | 325 | 333 | 323 | 329 | 30,600 |
2023/04/27 | 343 | 343 | 318 | 328 | 113,300 |
2023/04/26 | 353 | 357 | 338 | 338 | 70,500 |
2023/04/25 | 362 | 366 | 355 | 355 | 28,700 |
2023/04/24 | 378 | 379 | 361 | 361 | 50,800 |
2023/04/21 | 375 | 378 | 371 | 375 | 25,200 |
2023/04/20 | 374 | 381 | 374 | 375 | 13,000 |
2023/04/19 | 374 | 384 | 372 | 379 | 40,900 |
2023/04/18 | 371 | 375 | 370 | 374 | 11,600 |
2023/04/17 | 370 | 373 | 370 | 370 | 9,900 |
2023/04/14 | 373 | 377 | 369 | 370 | 34,200 |
2023/04/13 | 372 | 374 | 368 | 373 | 13,500 |
2023/04/12 | 371 | 376 | 369 | 369 | 22,500 |
2023/04/11 | 368 | 378 | 368 | 371 | 13,900 |
2023/04/10 | 370 | 375 | 367 | 369 | 26,800 |
2023/04/07 | 371 | 375 | 367 | 370 | 7,400 |
2023/04/06 | 374 | 374 | 370 | 371 | 6,100 |
2023/04/05 | 376 | 381 | 374 | 374 | 7,800 |
2023/04/04 | 382 | 384 | 377 | 377 | 7,900 |
2023/04/03 | 384 | 387 | 377 | 382 | 10,900 |
2023/03/31 | 383 | 388 | 381 | 384 | 14,800 |
2023/03/30 | 376 | 386 | 371 | 383 | 40,400 |
2023/03/29 | 374 | 378 | 371 | 372 | 16,100 |
2023/03/28 | 380 | 387 | 373 | 374 | 36,600 |
2023/03/27 | 382 | 382 | 373 | 382 | 14,400 |
2023/03/24 | 384 | 384 | 375 | 381 | 37,400 |
2023/03/23 | 391 | 391 | 383 | 387 | 16,400 |
2023/03/22 | 391 | 397 | 388 | 391 | 21,000 |
2023/03/20 | 392 | 400 | 389 | 392 | 26,800 |
2023/03/17 | 394 | 400 | 390 | 400 | 22,200 |
2023/03/16 | 390 | 394 | 387 | 388 | 25,700 |
2023/03/15 | 419 | 429 | 391 | 396 | 125,900 |
2023/03/14 | 384 | 430 | 384 | 411 | 328,200 |
2023/03/13 | 395 | 395 | 382 | 386 | 30,700 |
2023/03/10 | 400 | 405 | 399 | 404 | 6,200 |
2023/03/09 | 402 | 409 | 400 | 400 | 34,800 |
2023/03/08 | 417 | 419 | 409 | 410 | 24,900 |
2023/03/07 | 398 | 414 | 398 | 414 | 14,900 |
2023/03/06 | 403 | 403 | 398 | 398 | 11,400 |
2023/03/03 | 398 | 401 | 397 | 399 | 11,900 |
2023/03/02 | 399 | 403 | 396 | 400 | 19,500 |
2023/03/01 | 400 | 404 | 398 | 398 | 8,100 |
2023/02/28 | 406 | 411 | 400 | 402 | 40,400 |
2023/02/27 | 406 | 420 | 403 | 408 | 35,800 |
2023/02/24 | 416 | 423 | 400 | 402 | 54,600 |
2023/02/22 | 412 | 430 | 412 | 419 | 36,600 |
2023/02/21 | 426 | 427 | 413 | 413 | 47,000 |
2023/02/20 | 401 | 436 | 397 | 426 | 146,800 |
2023/02/17 | 387 | 447 | 382 | 393 | 303,600 |
2023/02/16 | 369 | 390 | 369 | 387 | 27,900 |
2023/02/15 | 370 | 378 | 369 | 373 | 12,100 |
2023/02/14 | 380 | 382 | 374 | 374 | 12,200 |
2023/02/13 | 389 | 389 | 375 | 377 | 12,900 |
2023/02/10 | 393 | 396 | 383 | 385 | 14,600 |
2023/02/09 | 399 | 402 | 396 | 396 | 8,900 |
2023/02/08 | 396 | 401 | 395 | 397 | 16,200 |
2023/02/07 | 397 | 403 | 397 | 397 | 7,300 |
2023/02/06 | 398 | 404 | 398 | 400 | 3,100 |
2023/02/03 | 401 | 410 | 401 | 403 | 20,000 |
2023/02/02 | 397 | 406 | 397 | 406 | 12,500 |
2023/02/01 | 402 | 405 | 398 | 398 | 13,400 |
2023/01/31 | 406 | 408 | 401 | 404 | 19,400 |
2023/01/30 | 391 | 408 | 391 | 402 | 18,600 |
2023/01/27 | 388 | 400 | 381 | 394 | 17,800 |
2023/01/26 | 401 | 404 | 393 | 393 | 16,200 |
2023/01/25 | 400 | 406 | 399 | 403 | 12,500 |
2023/01/24 | 408 | 411 | 400 | 400 | 20,800 |
2023/01/23 | 399 | 408 | 398 | 408 | 28,500 |
2023/01/20 | 385 | 395 | 385 | 391 | 21,300 |
2023/01/19 | 386 | 393 | 385 | 385 | 13,800 |
2023/01/18 | 386 | 391 | 385 | 386 | 10,600 |
2023/01/17 | 381 | 392 | 381 | 389 | 10,500 |
2023/01/16 | 380 | 386 | 380 | 385 | 5,700 |
2023/01/13 | 370 | 390 | 370 | 384 | 37,000 |
2023/01/12 | 383 | 383 | 373 | 373 | 19,000 |
2023/01/11 | 363 | 386 | 354 | 375 | 47,000 |
2023/01/10 | 353 | 367 | 353 | 364 | 18,800 |
2023/01/06 | 352 | 364 | 352 | 358 | 9,400 |
2023/01/05 | 368 | 368 | 357 | 357 | 15,900 |
2023/01/04 | 369 | 373 | 360 | 360 | 23,200 |