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 |
---|---|---|---|---|---|
2024/05/22 | 503 | 503 | 501 | 501 | 500 |
2024/05/21 | 504 | 504 | 502 | 502 | 500 |
2024/05/20 | 503 | 507 | 501 | 507 | 1,300 |
2024/05/17 | 504 | 505 | 502 | 503 | 900 |
2024/05/16 | 506 | 507 | 506 | 507 | 200 |
2024/05/15 | 513 | 513 | 507 | 508 | 1,300 |
2024/05/14 | 519 | 519 | 519 | 519 | 100 |
2024/05/13 | 526 | 526 | 514 | 520 | 3,800 |
2024/05/10 | 508 | 516 | 505 | 516 | 1,400 |
2024/05/09 | 507 | 507 | 507 | 507 | 500 |
2024/05/08 | 512 | 515 | 511 | 511 | 1,500 |
2024/05/07 | 513 | 513 | 502 | 510 | 3,000 |
2024/05/02 | 515 | 519 | 514 | 519 | 600 |
2024/05/01 | 525 | 525 | 515 | 515 | 300 |
2024/04/30 | 505 | 525 | 505 | 525 | 5,100 |
2024/04/26 | 505 | 505 | 501 | 505 | 1,000 |
2024/04/25 | 510 | 510 | 504 | 505 | 700 |
2024/04/24 | 505 | 510 | 505 | 510 | 600 |
2024/04/23 | 502 | 505 | 500 | 505 | 600 |
2024/04/22 | 497 | 500 | 497 | 500 | 300 |
2024/04/19 | 500 | 500 | 498 | 498 | 800 |
2024/04/18 | 494 | 500 | 494 | 500 | 300 |
2024/04/17 | 492 | 492 | 492 | 492 | 3,300 |
2024/04/16 | 507 | 507 | 492 | 492 | 2,900 |
2024/04/15 | 513 | 519 | 507 | 507 | 2,600 |
2024/04/12 | 519 | 534 | 519 | 519 | 2,600 |
2024/04/11 | 527 | 527 | 517 | 517 | 3,300 |
2024/04/10 | 525 | 532 | 508 | 517 | 6,000 |
2024/04/09 | 512 | 526 | 507 | 526 | 3,300 |
2024/04/08 | 516 | 517 | 510 | 510 | 1,600 |
2024/04/05 | 512 | 515 | 511 | 515 | 900 |
2024/04/04 | 523 | 524 | 515 | 515 | 1,200 |
2024/04/03 | 520 | 523 | 490 | 523 | 5,500 |
2024/04/02 | 531 | 531 | 527 | 527 | 2,800 |
2024/04/01 | 541 | 546 | 531 | 535 | 4,600 |
2024/03/29 | 553 | 553 | 533 | 541 | 6,000 |
2024/03/28 | 562 | 562 | 545 | 552 | 4,200 |
2024/03/27 | 563 | 563 | 556 | 557 | 2,500 |
2024/03/26 | 575 | 575 | 562 | 563 | 1,700 |
2024/03/25 | 565 | 575 | 565 | 575 | 900 |
2024/03/22 | 567 | 567 | 557 | 565 | 1,100 |
2024/03/21 | 556 | 568 | 556 | 565 | 2,300 |
2024/03/19 | 560 | 560 | 557 | 559 | 800 |
2024/03/18 | 561 | 566 | 560 | 560 | 2,900 |
2024/03/15 | 570 | 585 | 563 | 563 | 11,300 |
2024/03/14 | 545 | 629 | 544 | 579 | 44,500 |
2024/03/13 | 560 | 560 | 545 | 545 | 1,700 |
2024/03/12 | 541 | 550 | 535 | 550 | 6,900 |
2024/03/11 | 559 | 559 | 539 | 541 | 8,700 |
2024/03/08 | 530 | 536 | 530 | 534 | 5,300 |
2024/03/07 | 526 | 535 | 524 | 530 | 8,700 |
2024/03/06 | 510 | 523 | 510 | 523 | 6,000 |
2024/03/05 | 515 | 515 | 506 | 511 | 1,700 |
2024/03/04 | 515 | 521 | 513 | 515 | 2,700 |
2024/03/01 | 524 | 524 | 510 | 513 | 3,100 |
2024/02/29 | 526 | 528 | 517 | 521 | 5,600 |
2024/02/28 | 523 | 530 | 518 | 525 | 4,400 |
2024/02/27 | 533 | 533 | 521 | 521 | 4,000 |
2024/02/26 | 530 | 533 | 521 | 533 | 11,300 |
2024/02/22 | 535 | 539 | 523 | 529 | 17,300 |
2024/02/21 | 522 | 523 | 522 | 522 | 700 |
2024/02/20 | 516 | 526 | 516 | 524 | 900 |
2024/02/19 | 528 | 528 | 510 | 515 | 4,200 |
2024/02/16 | 516 | 516 | 509 | 509 | 3,900 |
2024/02/15 | 519 | 519 | 509 | 516 | 1,200 |
2024/02/14 | 513 | 518 | 509 | 516 | 1,800 |
2024/02/13 | 524 | 524 | 511 | 516 | 6,700 |
2024/02/09 | 518 | 518 | 508 | 509 | 2,900 |
2024/02/08 | 523 | 535 | 506 | 520 | 27,400 |
2024/02/07 | 528 | 528 | 514 | 521 | 4,100 |
2024/02/06 | 490 | 533 | 490 | 522 | 14,300 |
2024/02/05 | 498 | 498 | 492 | 495 | 1,800 |
2024/02/02 | 498 | 498 | 492 | 492 | 1,000 |
2024/02/01 | 492 | 497 | 490 | 497 | 1,600 |
2024/01/31 | 492 | 496 | 490 | 494 | 3,000 |
2024/01/30 | 499 | 499 | 483 | 492 | 2,300 |
2024/01/29 | 496 | 500 | 491 | 497 | 4,200 |
2024/01/26 | 488 | 490 | 477 | 488 | 10,800 |
2024/01/25 | 492 | 495 | 492 | 493 | 2,100 |
2024/01/24 | 491 | 496 | 491 | 491 | 900 |
2024/01/23 | 493 | 494 | 490 | 490 | 3,100 |
2024/01/22 | 497 | 497 | 493 | 497 | 2,600 |
2024/01/19 | 487 | 497 | 485 | 495 | 2,100 |
2024/01/18 | 485 | 492 | 484 | 487 | 2,200 |
2024/01/17 | 483 | 493 | 483 | 485 | 4,300 |
2024/01/16 | 500 | 500 | 482 | 487 | 8,900 |
2024/01/15 | 505 | 514 | 496 | 499 | 8,000 |
2024/01/12 | 511 | 525 | 510 | 516 | 10,300 |
2024/01/11 | 541 | 541 | 510 | 511 | 7,000 |
2024/01/10 | 543 | 543 | 523 | 531 | 6,400 |
2024/01/09 | 534 | 541 | 522 | 541 | 8,900 |
2024/01/05 | 489 | 542 | 489 | 531 | 21,400 |
2024/01/04 | 483 | 492 | 483 | 486 | 3,600 |
2023/12/29 | 484 | 488 | 471 | 486 | 4,500 |
2023/12/28 | 462 | 490 | 461 | 489 | 8,600 |
2023/12/27 | 456 | 470 | 456 | 470 | 19,300 |
2023/12/26 | 470 | 475 | 460 | 464 | 20,500 |
2023/12/25 | 484 | 484 | 470 | 473 | 13,100 |
2023/12/22 | 492 | 508 | 483 | 485 | 13,700 |
2023/12/21 | 502 | 522 | 489 | 496 | 9,300 |
2023/12/20 | 520 | 526 | 501 | 505 | 13,100 |
2023/12/19 | 534 | 534 | 516 | 530 | 24,900 |
2023/12/18 | 492 | 575 | 490 | 543 | 126,800 |
2023/12/15 | 496 | 497 | 492 | 497 | 2,500 |
2023/12/14 | 491 | 499 | 490 | 499 | 9,600 |
2023/12/13 | 502 | 502 | 492 | 495 | 27,200 |
2023/12/12 | 522 | 522 | 503 | 503 | 5,200 |
2023/12/11 | 534 | 534 | 520 | 522 | 5,600 |
2023/12/08 | 536 | 536 | 522 | 524 | 10,300 |
2023/12/07 | 542 | 543 | 532 | 536 | 3,800 |
2023/12/06 | 546 | 547 | 541 | 543 | 3,500 |
2023/12/05 | 545 | 550 | 545 | 546 | 2,200 |
2023/12/04 | 542 | 550 | 542 | 549 | 1,100 |
2023/12/01 | 559 | 561 | 533 | 542 | 7,700 |
2023/11/30 | 566 | 566 | 559 | 559 | 5,600 |
2023/11/29 | 564 | 570 | 564 | 568 | 7,000 |
2023/11/28 | 568 | 571 | 564 | 565 | 4,100 |
2023/11/27 | 566 | 576 | 566 | 567 | 18,800 |
2023/11/24 | 565 | 569 | 564 | 566 | 3,200 |
2023/11/22 | 570 | 570 | 562 | 566 | 1,700 |
2023/11/21 | 558 | 566 | 558 | 566 | 3,300 |
2023/11/20 | 557 | 566 | 557 | 561 | 4,500 |
2023/11/17 | 573 | 575 | 560 | 560 | 8,100 |
2023/11/16 | 580 | 585 | 572 | 575 | 5,500 |
2023/11/15 | 583 | 605 | 572 | 595 | 9,400 |
2023/11/14 | 576 | 579 | 573 | 576 | 1,200 |
2023/11/13 | 594 | 594 | 572 | 579 | 6,300 |
2023/11/10 | 590 | 594 | 585 | 588 | 1,900 |
2023/11/09 | 600 | 601 | 580 | 595 | 3,700 |
2023/11/08 | 589 | 616 | 573 | 584 | 6,500 |
2023/11/07 | 575 | 599 | 572 | 589 | 4,600 |
2023/11/06 | 567 | 576 | 567 | 574 | 7,600 |
2023/11/02 | 570 | 572 | 568 | 568 | 2,300 |
2023/11/01 | 575 | 575 | 570 | 570 | 2,200 |
2023/10/31 | 574 | 576 | 570 | 575 | 3,200 |
2023/10/30 | 590 | 590 | 574 | 574 | 3,000 |
2023/10/27 | 592 | 592 | 580 | 590 | 1,300 |
2023/10/26 | 582 | 592 | 582 | 592 | 700 |
2023/10/25 | 585 | 601 | 580 | 582 | 3,100 |
2023/10/24 | 599 | 599 | 580 | 585 | 3,100 |
2023/10/23 | 594 | 606 | 594 | 602 | 700 |
2023/10/20 | 582 | 601 | 582 | 596 | 1,100 |
2023/10/19 | 600 | 600 | 590 | 590 | 6,500 |
2023/10/18 | 604 | 604 | 600 | 600 | 900 |
2023/10/17 | 633 | 633 | 601 | 604 | 2,300 |
2023/10/16 | 636 | 636 | 603 | 603 | 3,900 |
2023/10/13 | 600 | 610 | 600 | 607 | 9,500 |
2023/10/12 | 642 | 643 | 637 | 640 | 2,600 |
2023/10/11 | 662 | 662 | 643 | 643 | 4,700 |
2023/10/10 | 616 | 649 | 616 | 649 | 7,000 |
2023/10/06 | 647 | 666 | 642 | 646 | 2,300 |
2023/10/05 | 650 | 652 | 645 | 652 | 7,100 |
2023/10/04 | 650 | 653 | 649 | 649 | 2,900 |
2023/10/03 | 652 | 659 | 650 | 650 | 3,000 |
2023/10/02 | 668 | 668 | 652 | 652 | 2,000 |
2023/09/29 | 662 | 662 | 652 | 658 | 1,700 |
2023/09/28 | 654 | 663 | 654 | 654 | 900 |
2023/09/27 | 656 | 660 | 651 | 655 | 2,900 |
2023/09/26 | 660 | 665 | 654 | 656 | 2,600 |
2023/09/25 | 655 | 661 | 655 | 656 | 1,500 |
2023/09/22 | 656 | 659 | 655 | 655 | 2,200 |
2023/09/21 | 661 | 662 | 655 | 661 | 4,200 |
2023/09/20 | 666 | 667 | 660 | 662 | 3,000 |
2023/09/19 | 670 | 673 | 660 | 668 | 7,500 |
2023/09/15 | 667 | 674 | 667 | 670 | 4,200 |
2023/09/14 | 669 | 669 | 666 | 666 | 1,500 |
2023/09/13 | 673 | 674 | 668 | 669 | 4,100 |
2023/09/12 | 680 | 680 | 671 | 673 | 1,700 |
2023/09/11 | 693 | 693 | 680 | 686 | 3,800 |
2023/09/08 | 674 | 680 | 674 | 680 | 2,900 |
2023/09/07 | 683 | 688 | 675 | 675 | 2,500 |
2023/09/06 | 692 | 692 | 681 | 686 | 2,300 |
2023/09/05 | 681 | 684 | 672 | 682 | 2,500 |
2023/09/04 | 680 | 686 | 666 | 681 | 2,700 |
2023/09/01 | 687 | 696 | 681 | 686 | 2,500 |
2023/08/31 | 689 | 697 | 680 | 695 | 3,100 |
2023/08/30 | 688 | 698 | 684 | 689 | 4,500 |
2023/08/29 | 661 | 694 | 661 | 689 | 14,800 |
2023/08/28 | 674 | 679 | 666 | 675 | 3,200 |
2023/08/25 | 664 | 678 | 662 | 670 | 5,300 |
2023/08/24 | 666 | 679 | 666 | 672 | 2,600 |
2023/08/23 | 663 | 670 | 663 | 670 | 600 |
2023/08/22 | 670 | 673 | 658 | 670 | 3,100 |
2023/08/21 | 672 | 672 | 670 | 670 | 600 |
2023/08/18 | 654 | 678 | 654 | 668 | 6,100 |
2023/08/17 | 666 | 682 | 654 | 673 | 5,200 |
2023/08/16 | 674 | 683 | 666 | 668 | 6,400 |
2023/08/15 | 683 | 683 | 680 | 680 | 1,100 |
2023/08/14 | 708 | 708 | 683 | 683 | 6,200 |
2023/08/10 | 678 | 680 | 674 | 678 | 2,800 |
2023/08/09 | 680 | 680 | 677 | 678 | 1,000 |
2023/08/08 | 683 | 685 | 680 | 680 | 1,500 |
2023/08/07 | 686 | 691 | 686 | 687 | 1,000 |
2023/08/04 | 688 | 690 | 687 | 689 | 2,400 |
2023/08/03 | 693 | 693 | 687 | 690 | 3,300 |
2023/08/02 | 712 | 712 | 692 | 697 | 1,900 |
2023/08/01 | 692 | 693 | 692 | 693 | 900 |
2023/07/31 | 695 | 700 | 691 | 697 | 2,400 |
2023/07/28 | 702 | 703 | 692 | 696 | 1,600 |
2023/07/27 | 690 | 713 | 690 | 707 | 7,300 |