インターファクトリー(4057)の株価時系列情報
インターファクトリー(4057)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 |
|---|---|---|---|---|---|
| 2025/08/01 | 484 | 502 | 484 | 496 | 5,000 |
| 2025/07/31 | 485 | 485 | 481 | 485 | 2,500 |
| 2025/07/30 | 483 | 490 | 482 | 484 | 6,300 |
| 2025/07/29 | 483 | 485 | 480 | 480 | 8,200 |
| 2025/07/28 | 490 | 493 | 484 | 484 | 6,800 |
| 2025/07/25 | 495 | 497 | 490 | 492 | 4,700 |
| 2025/07/24 | 507 | 507 | 483 | 496 | 6,000 |
| 2025/07/23 | 499 | 504 | 496 | 504 | 5,000 |
| 2025/07/22 | 488 | 511 | 488 | 509 | 11,500 |
| 2025/07/18 | 494 | 496 | 490 | 496 | 2,100 |
| 2025/07/17 | 485 | 496 | 485 | 486 | 3,600 |
| 2025/07/16 | 511 | 511 | 485 | 493 | 8,300 |
| 2025/07/15 | 515 | 524 | 515 | 518 | 19,100 |
| 2025/07/14 | 560 | 570 | 511 | 511 | 33,900 |
| 2025/07/11 | 568 | 569 | 559 | 563 | 14,100 |
| 2025/07/10 | 566 | 566 | 558 | 560 | 11,400 |
| 2025/07/09 | 556 | 564 | 555 | 564 | 3,300 |
| 2025/07/08 | 545 | 559 | 544 | 555 | 1,300 |
| 2025/07/07 | 544 | 550 | 544 | 544 | 2,100 |
| 2025/07/04 | 545 | 552 | 543 | 552 | 400 |
| 2025/07/03 | 552 | 556 | 545 | 545 | 1,800 |
| 2025/07/02 | 555 | 555 | 541 | 553 | 1,800 |
| 2025/07/01 | 555 | 556 | 552 | 556 | 2,200 |
| 2025/06/30 | 551 | 556 | 551 | 555 | 2,100 |
| 2025/06/27 | 561 | 563 | 546 | 555 | 5,700 |
| 2025/06/26 | 555 | 562 | 555 | 562 | 2,800 |
| 2025/06/25 | 557 | 557 | 551 | 555 | 1,400 |
| 2025/06/24 | 538 | 551 | 538 | 551 | 2,000 |
| 2025/06/23 | 547 | 547 | 536 | 543 | 3,300 |
| 2025/06/20 | 540 | 545 | 536 | 542 | 2,300 |
| 2025/06/19 | 536 | 543 | 534 | 540 | 1,500 |
| 2025/06/18 | 546 | 546 | 540 | 542 | 1,100 |
| 2025/06/17 | 551 | 556 | 545 | 549 | 1,200 |
| 2025/06/16 | 557 | 567 | 548 | 554 | 2,900 |
| 2025/06/13 | 553 | 559 | 548 | 559 | 2,200 |
| 2025/06/12 | 549 | 558 | 546 | 553 | 900 |
| 2025/06/11 | 557 | 567 | 554 | 559 | 8,400 |
| 2025/06/10 | 550 | 555 | 542 | 555 | 4,300 |
| 2025/06/09 | 550 | 550 | 546 | 549 | 1,700 |
| 2025/06/06 | 549 | 551 | 541 | 549 | 1,700 |
| 2025/06/05 | 540 | 550 | 540 | 545 | 3,300 |
| 2025/06/04 | 540 | 544 | 539 | 540 | 2,000 |
| 2025/06/03 | 546 | 546 | 537 | 539 | 2,400 |
| 2025/06/02 | 546 | 551 | 545 | 549 | 1,700 |
| 2025/05/30 | 519 | 554 | 513 | 536 | 2,900 |
| 2025/05/29 | 520 | 527 | 520 | 521 | 1,800 |
| 2025/05/28 | 527 | 531 | 527 | 528 | 1,200 |
| 2025/05/27 | 526 | 529 | 524 | 527 | 1,400 |
| 2025/05/26 | 534 | 534 | 521 | 526 | 1,300 |
| 2025/05/23 | 519 | 524 | 519 | 524 | 400 |
| 2025/05/22 | 518 | 531 | 518 | 520 | 2,500 |
| 2025/05/21 | 525 | 528 | 523 | 528 | 700 |
| 2025/05/20 | 522 | 535 | 522 | 535 | 3,400 |
| 2025/05/19 | 520 | 528 | 518 | 523 | 2,700 |
| 2025/05/16 | 533 | 533 | 527 | 530 | 1,600 |
| 2025/05/15 | 528 | 533 | 528 | 533 | 200 |
| 2025/05/14 | 528 | 528 | 526 | 527 | 300 |
| 2025/05/13 | 532 | 532 | 527 | 528 | 1,000 |
| 2025/05/12 | 538 | 538 | 525 | 533 | 3,600 |
| 2025/05/09 | 527 | 530 | 526 | 529 | 3,100 |
| 2025/05/08 | 526 | 527 | 522 | 525 | 900 |
| 2025/05/07 | 517 | 522 | 517 | 518 | 1,200 |
| 2025/05/02 | 526 | 526 | 502 | 508 | 5,300 |
| 2025/05/01 | 530 | 530 | 515 | 516 | 5,700 |
| 2025/04/30 | 541 | 541 | 530 | 531 | 4,900 |
| 2025/04/28 | 543 | 548 | 540 | 542 | 2,800 |
| 2025/04/25 | 546 | 548 | 538 | 546 | 2,300 |
| 2025/04/24 | 557 | 561 | 536 | 550 | 11,700 |
| 2025/04/23 | 551 | 610 | 543 | 561 | 268,500 |
| 2025/04/22 | 544 | 553 | 531 | 531 | 4,800 |
| 2025/04/21 | 541 | 552 | 541 | 552 | 3,700 |
| 2025/04/18 | 533 | 548 | 533 | 541 | 4,400 |
| 2025/04/17 | 520 | 559 | 520 | 537 | 5,800 |
| 2025/04/16 | 541 | 541 | 529 | 530 | 7,200 |
| 2025/04/15 | 528 | 538 | 523 | 531 | 12,300 |
| 2025/04/14 | 553 | 553 | 510 | 528 | 15,700 |
| 2025/04/11 | 585 | 610 | 530 | 543 | 84,400 |
| 2025/04/10 | 579 | 600 | 573 | 576 | 10,200 |
| 2025/04/09 | 549 | 558 | 536 | 539 | 8,700 |
| 2025/04/08 | 526 | 556 | 523 | 555 | 9,300 |
| 2025/04/07 | 500 | 514 | 482 | 511 | 14,000 |
| 2025/04/04 | 560 | 560 | 530 | 548 | 16,300 |
| 2025/04/03 | 557 | 592 | 551 | 566 | 17,500 |
| 2025/04/02 | 595 | 600 | 576 | 587 | 6,700 |
| 2025/04/01 | 580 | 603 | 571 | 585 | 12,700 |
| 2025/03/31 | 569 | 570 | 541 | 570 | 7,900 |
| 2025/03/28 | 570 | 573 | 556 | 573 | 3,800 |
| 2025/03/27 | 567 | 594 | 564 | 581 | 6,700 |
| 2025/03/26 | 587 | 587 | 562 | 577 | 6,300 |
| 2025/03/25 | 573 | 592 | 565 | 577 | 11,700 |
| 2025/03/24 | 537 | 585 | 537 | 583 | 26,300 |
| 2025/03/21 | 520 | 546 | 519 | 540 | 12,000 |
| 2025/03/19 | 510 | 535 | 510 | 524 | 9,200 |
| 2025/03/18 | 510 | 515 | 510 | 510 | 2,100 |
| 2025/03/17 | 494 | 510 | 492 | 508 | 10,900 |
| 2025/03/14 | 490 | 491 | 487 | 491 | 4,500 |
| 2025/03/13 | 473 | 482 | 473 | 482 | 3,800 |
| 2025/03/12 | 468 | 475 | 468 | 471 | 2,800 |
| 2025/03/11 | 482 | 482 | 472 | 472 | 6,300 |
| 2025/03/10 | 472 | 483 | 472 | 483 | 1,600 |
| 2025/03/07 | 482 | 484 | 471 | 471 | 3,000 |
| 2025/03/06 | 482 | 487 | 480 | 484 | 4,300 |
| 2025/03/05 | 481 | 489 | 481 | 484 | 1,100 |
| 2025/03/04 | 486 | 491 | 485 | 486 | 1,100 |
| 2025/03/03 | 474 | 492 | 472 | 492 | 4,600 |
| 2025/02/28 | 471 | 472 | 463 | 472 | 5,400 |
| 2025/02/27 | 474 | 482 | 474 | 476 | 7,400 |
| 2025/02/26 | 485 | 489 | 481 | 481 | 4,700 |
| 2025/02/25 | 484 | 492 | 484 | 485 | 2,800 |
| 2025/02/21 | 488 | 498 | 482 | 498 | 4,500 |
| 2025/02/20 | 505 | 505 | 490 | 502 | 4,600 |
| 2025/02/19 | 502 | 508 | 500 | 505 | 1,700 |
| 2025/02/18 | 515 | 515 | 497 | 512 | 7,700 |
| 2025/02/17 | 497 | 515 | 495 | 515 | 8,400 |
| 2025/02/14 | 484 | 499 | 484 | 499 | 2,900 |
| 2025/02/13 | 490 | 502 | 490 | 502 | 3,800 |
| 2025/02/12 | 494 | 509 | 469 | 496 | 14,600 |
| 2025/02/10 | 480 | 494 | 474 | 494 | 8,500 |
| 2025/02/07 | 462 | 473 | 454 | 473 | 12,900 |
| 2025/02/06 | 450 | 455 | 445 | 450 | 2,200 |
| 2025/02/05 | 451 | 457 | 443 | 457 | 1,400 |
| 2025/02/04 | 454 | 459 | 453 | 459 | 600 |
| 2025/02/03 | 455 | 459 | 454 | 454 | 4,800 |
| 2025/01/31 | 461 | 465 | 459 | 461 | 1,400 |
| 2025/01/30 | 463 | 471 | 459 | 465 | 2,900 |
| 2025/01/29 | 460 | 470 | 460 | 466 | 4,200 |
| 2025/01/28 | 465 | 465 | 460 | 460 | 3,800 |
| 2025/01/27 | 463 | 466 | 460 | 466 | 2,300 |
| 2025/01/24 | 463 | 465 | 458 | 465 | 2,700 |
| 2025/01/23 | 445 | 464 | 444 | 464 | 7,000 |
| 2025/01/22 | 441 | 449 | 438 | 449 | 5,700 |
| 2025/01/21 | 439 | 442 | 434 | 442 | 8,500 |
| 2025/01/20 | 442 | 444 | 435 | 442 | 3,900 |
| 2025/01/17 | 451 | 451 | 438 | 443 | 6,800 |
| 2025/01/16 | 457 | 457 | 446 | 447 | 5,700 |
| 2025/01/15 | 469 | 469 | 451 | 451 | 20,500 |
| 2025/01/14 | 433 | 514 | 430 | 469 | 174,800 |
| 2025/01/10 | 423 | 438 | 423 | 438 | 3,200 |
| 2025/01/09 | 425 | 428 | 422 | 424 | 2,600 |
| 2025/01/08 | 423 | 425 | 418 | 425 | 1,700 |
| 2025/01/07 | 415 | 423 | 415 | 423 | 5,400 |
| 2025/01/06 | 418 | 419 | 413 | 417 | 6,300 |
| 2024/12/30 | 425 | 425 | 415 | 420 | 1,700 |
| 2024/12/27 | 395 | 407 | 395 | 401 | 11,400 |
| 2024/12/26 | 400 | 400 | 392 | 395 | 8,400 |
| 2024/12/25 | 404 | 404 | 398 | 402 | 9,400 |
| 2024/12/24 | 401 | 404 | 400 | 404 | 5,000 |
| 2024/12/23 | 403 | 404 | 400 | 404 | 7,100 |
| 2024/12/20 | 406 | 409 | 393 | 400 | 7,800 |
| 2024/12/19 | 406 | 413 | 403 | 413 | 3,700 |
| 2024/12/18 | 415 | 415 | 406 | 406 | 7,000 |
| 2024/12/17 | 419 | 425 | 414 | 419 | 6,900 |
| 2024/12/16 | 422 | 423 | 414 | 419 | 6,900 |
| 2024/12/13 | 419 | 425 | 419 | 425 | 2,000 |
| 2024/12/12 | 421 | 422 | 419 | 419 | 2,900 |
| 2024/12/11 | 425 | 426 | 421 | 424 | 3,600 |
| 2024/12/10 | 420 | 423 | 419 | 423 | 2,600 |
| 2024/12/09 | 423 | 426 | 419 | 420 | 5,200 |
| 2024/12/06 | 419 | 422 | 417 | 422 | 2,700 |
| 2024/12/05 | 419 | 421 | 417 | 420 | 2,600 |
| 2024/12/04 | 424 | 424 | 421 | 421 | 1,200 |
| 2024/12/03 | 424 | 427 | 419 | 423 | 4,700 |
| 2024/12/02 | 426 | 427 | 420 | 427 | 2,900 |
| 2024/11/29 | 425 | 432 | 425 | 427 | 1,400 |
| 2024/11/28 | 430 | 430 | 425 | 427 | 2,300 |
| 2024/11/27 | 435 | 435 | 433 | 434 | 2,000 |
| 2024/11/26 | 438 | 439 | 434 | 434 | 3,100 |
| 2024/11/25 | 432 | 440 | 430 | 438 | 4,600 |
| 2024/11/22 | 432 | 436 | 431 | 432 | 2,500 |
| 2024/11/21 | 431 | 432 | 424 | 432 | 2,700 |
| 2024/11/20 | 433 | 435 | 429 | 431 | 5,800 |
| 2024/11/19 | 433 | 438 | 433 | 434 | 1,100 |
| 2024/11/18 | 432 | 433 | 423 | 433 | 2,800 |
| 2024/11/15 | 442 | 443 | 431 | 432 | 5,800 |
| 2024/11/14 | 442 | 445 | 442 | 442 | 2,400 |
| 2024/11/13 | 449 | 452 | 442 | 442 | 2,200 |
| 2024/11/12 | 450 | 452 | 449 | 450 | 1,500 |
| 2024/11/11 | 455 | 456 | 449 | 449 | 5,500 |
| 2024/11/08 | 450 | 455 | 448 | 455 | 2,200 |
| 2024/11/07 | 455 | 456 | 450 | 450 | 2,600 |
| 2024/11/06 | 447 | 451 | 445 | 451 | 2,300 |
| 2024/11/05 | 449 | 450 | 447 | 447 | 5,500 |
| 2024/11/01 | 456 | 464 | 450 | 450 | 4,300 |
| 2024/10/31 | 457 | 459 | 454 | 459 | 2,300 |
| 2024/10/30 | 468 | 468 | 455 | 459 | 3,500 |
| 2024/10/29 | 456 | 469 | 454 | 469 | 4,300 |
| 2024/10/28 | 455 | 466 | 447 | 464 | 5,000 |
| 2024/10/25 | 470 | 470 | 447 | 455 | 9,800 |
| 2024/10/24 | 470 | 472 | 465 | 470 | 4,800 |
| 2024/10/23 | 476 | 481 | 470 | 470 | 9,700 |
| 2024/10/22 | 493 | 493 | 478 | 478 | 10,900 |
| 2024/10/21 | 496 | 510 | 486 | 493 | 19,100 |
| 2024/10/18 | 548 | 548 | 500 | 501 | 48,800 |
| 2024/10/17 | 562 | 589 | 536 | 558 | 68,400 |
| 2024/10/16 | 540 | 613 | 511 | 563 | 268,000 |
| 2024/10/15 | 545 | 555 | 524 | 530 | 112,500 |
| 2024/10/11 | 620 | 630 | 591 | 591 | 205,500 |
| 2024/10/10 | 490 | 530 | 455 | 530 | 51,600 |
| 2024/10/09 | 455 | 455 | 450 | 450 | 3,400 |
| 2024/10/08 | 450 | 455 | 449 | 449 | 1,900 |