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
2021/12/30 873 877 856 877 5,500
2021/12/29 836 899 833 881 24,700
2021/12/28 830 850 805 819 43,000
2021/12/27 866 866 829 830 37,500
2021/12/24 892 892 871 871 18,500
2021/12/23 898 914 876 882 15,600
2021/12/22 871 898 870 898 19,000
2021/12/21 895 895 870 875 8,400
2021/12/20 868 909 865 865 19,600
2021/12/17 889 896 877 890 12,700
2021/12/16 930 939 900 900 9,200
2021/12/15 902 939 900 902 11,000
2021/12/14 937 945 903 911 7,600
2021/12/13 1,012 1,012 950 950 7,000
2021/12/10 1,001 1,001 968 969 5,600
2021/12/09 1,009 1,014 991 999 9,800
2021/12/08 950 1,013 950 999 15,600
2021/12/07 904 947 904 947 32,200
2021/12/06 924 924 901 904 4,900
2021/12/03 896 925 888 925 8,200
2021/12/02 924 931 893 894 16,600
2021/12/01 934 947 907 940 15,200
2021/11/30 966 992 949 949 14,300
2021/11/29 954 998 951 963 14,900
2021/11/26 1,002 1,003 972 985 24,000
2021/11/25 1,047 1,048 1,007 1,009 22,900
2021/11/24 1,057 1,057 1,047 1,048 7,200
2021/11/22 1,072 1,072 1,042 1,052 10,900
2021/11/19 1,063 1,073 1,055 1,059 10,200
2021/11/18 1,060 1,073 1,056 1,067 6,600
2021/11/17 1,068 1,073 1,059 1,069 8,700
2021/11/16 1,071 1,073 1,060 1,063 9,700
2021/11/15 1,080 1,083 1,068 1,076 4,000
2021/11/12 1,077 1,085 1,075 1,080 6,500
2021/11/11 1,098 1,098 1,072 1,075 5,300
2021/11/10 1,080 1,088 1,065 1,071 12,600
2021/11/09 1,089 1,112 1,080 1,080 6,200
2021/11/08 1,121 1,123 1,085 1,089 15,900
2021/11/05 1,121 1,129 1,101 1,110 9,100
2021/11/04 1,100 1,130 1,100 1,121 15,900
2021/11/02 1,100 1,116 1,094 1,096 9,300
2021/11/01 1,100 1,138 1,100 1,100 8,700
2021/10/29 1,134 1,134 1,103 1,105 6,600
2021/10/28 1,100 1,145 1,100 1,145 5,800
2021/10/27 1,135 1,135 1,110 1,112 4,700
2021/10/26 1,109 1,136 1,085 1,135 10,100
2021/10/25 1,142 1,150 1,101 1,109 9,100
2021/10/22 1,140 1,159 1,133 1,142 8,000
2021/10/21 1,180 1,180 1,138 1,140 18,800
2021/10/20 1,192 1,202 1,146 1,166 21,100
2021/10/19 1,220 1,222 1,199 1,200 15,000
2021/10/18 1,240 1,269 1,225 1,230 32,800
2021/10/15 1,276 1,284 1,222 1,240 41,300
2021/10/14 1,310 1,348 1,301 1,309 12,100
2021/10/13 1,330 1,363 1,318 1,325 9,900
2021/10/12 1,369 1,370 1,327 1,344 8,300
2021/10/11 1,392 1,410 1,355 1,369 7,400
2021/10/08 1,320 1,395 1,320 1,392 15,100
2021/10/07 1,300 1,346 1,300 1,310 7,100
2021/10/06 1,299 1,345 1,292 1,296 12,800
2021/10/05 1,320 1,321 1,292 1,304 17,300
2021/10/04 1,364 1,377 1,326 1,338 8,800
2021/10/01 1,368 1,381 1,347 1,367 10,500
2021/09/30 1,415 1,415 1,386 1,394 9,900
2021/09/29 1,407 1,428 1,407 1,428 5,500
2021/09/28 1,454 1,458 1,430 1,434 13,200
2021/09/27 1,447 1,474 1,447 1,459 7,400
2021/09/24 1,481 1,481 1,450 1,456 12,300
2021/09/22 1,530 1,530 1,447 1,451 22,000
2021/09/21 1,521 1,536 1,512 1,527 18,200
2021/09/17 1,589 1,594 1,560 1,592 10,200
2021/09/16 1,617 1,662 1,570 1,597 47,300
2021/09/15 1,575 1,584 1,552 1,577 8,900
2021/09/14 1,597 1,598 1,563 1,582 6,200
2021/09/13 1,552 1,598 1,550 1,596 14,800
2021/09/10 1,548 1,548 1,522 1,540 9,800
2021/09/09 1,543 1,550 1,519 1,534 10,200
2021/09/08 1,552 1,553 1,533 1,544 8,000
2021/09/07 1,573 1,575 1,551 1,552 6,300
2021/09/06 1,587 1,590 1,555 1,573 18,500
2021/09/03 1,522 1,568 1,520 1,547 10,200
2021/09/02 1,571 1,571 1,511 1,529 17,400
2021/09/01 1,599 1,599 1,568 1,581 11,300
2021/08/31 1,555 1,598 1,555 1,592 16,000
2021/08/30 1,549 1,588 1,519 1,567 18,600
2021/08/27 1,566 1,575 1,495 1,530 31,900
2021/08/26 1,481 1,564 1,456 1,558 42,600
2021/08/25 1,375 1,484 1,375 1,484 30,300
2021/08/24 1,350 1,378 1,349 1,375 12,300
2021/08/23 1,323 1,362 1,323 1,344 8,800
2021/08/20 1,332 1,358 1,306 1,315 12,500
2021/08/19 1,311 1,374 1,311 1,362 16,900
2021/08/18 1,281 1,332 1,269 1,332 25,100
2021/08/17 1,352 1,352 1,296 1,296 31,000
2021/08/16 1,398 1,405 1,356 1,373 14,300
2021/08/13 1,406 1,406 1,382 1,398 9,700
2021/08/12 1,435 1,435 1,405 1,407 8,700
2021/08/11 1,438 1,440 1,407 1,440 16,900
2021/08/10 1,373 1,415 1,359 1,415 26,300
2021/08/06 1,435 1,435 1,351 1,365 32,400
2021/08/05 1,422 1,450 1,400 1,405 17,300
2021/08/04 1,423 1,436 1,409 1,422 14,100
2021/08/03 1,489 1,489 1,407 1,436 26,700
2021/08/02 1,501 1,509 1,463 1,495 19,600
2021/07/30 1,555 1,555 1,490 1,501 17,200
2021/07/29 1,520 1,576 1,496 1,552 29,700
2021/07/28 1,529 1,539 1,500 1,505 25,300
2021/07/27 1,600 1,600 1,545 1,557 42,100
2021/07/26 1,617 1,640 1,581 1,598 34,400
2021/07/21 1,732 1,732 1,600 1,617 90,200
2021/07/20 1,748 1,748 1,688 1,692 38,100
2021/07/19 1,844 1,844 1,733 1,750 46,600
2021/07/16 1,902 1,909 1,830 1,846 51,700
2021/07/15 1,950 1,964 1,900 1,914 86,800
2021/07/14 2,056 2,156 2,056 2,141 78,100
2021/07/13 2,098 2,113 2,030 2,055 32,600
2021/07/12 2,169 2,169 2,095 2,098 27,300
2021/07/09 2,160 2,160 2,042 2,137 30,000
2021/07/08 2,260 2,274 2,180 2,190 28,700
2021/07/07 2,445 2,445 2,285 2,300 27,900
2021/07/06 2,348 2,444 2,310 2,420 49,300
2021/07/05 2,191 2,348 2,191 2,321 40,100
2021/07/02 2,192 2,228 2,188 2,210 7,600
2021/07/01 2,204 2,253 2,180 2,216 11,400
2021/06/30 2,227 2,230 2,202 2,203 6,500
2021/06/29 2,240 2,246 2,205 2,228 7,100
2021/06/28 2,200 2,243 2,200 2,204 10,800
2021/06/25 2,202 2,250 2,195 2,215 10,600
2021/06/24 2,280 2,281 2,217 2,223 8,700
2021/06/23 2,269 2,300 2,262 2,280 5,700
2021/06/22 2,270 2,309 2,238 2,269 15,000
2021/06/21 2,254 2,313 2,244 2,262 12,400
2021/06/18 2,342 2,365 2,305 2,313 12,100
2021/06/17 2,337 2,344 2,299 2,313 5,400
2021/06/16 2,349 2,352 2,309 2,337 3,600
2021/06/15 2,282 2,363 2,265 2,349 13,000
2021/06/14 2,340 2,360 2,295 2,306 11,900
2021/06/11 2,385 2,385 2,327 2,338 8,400
2021/06/10 2,369 2,385 2,322 2,370 8,700
2021/06/09 2,324 2,395 2,324 2,365 22,400
2021/06/08 2,258 2,320 2,254 2,306 13,400
2021/06/07 2,193 2,245 2,166 2,238 9,700
2021/06/04 2,225 2,225 2,171 2,192 10,000
2021/06/03 2,150 2,207 2,143 2,207 12,500
2021/06/02 2,244 2,244 2,191 2,191 15,000
2021/06/01 2,340 2,347 2,260 2,260 19,800
2021/05/31 2,243 2,325 2,243 2,302 33,100
2021/05/28 2,213 2,247 2,190 2,240 10,100
2021/05/27 2,233 2,250 2,210 2,210 8,100
2021/05/26 2,220 2,274 2,170 2,232 24,900
2021/05/25 2,267 2,285 2,221 2,227 12,500
2021/05/24 2,219 2,286 2,166 2,267 21,400
2021/05/21 2,250 2,287 2,213 2,222 22,100
2021/05/20 2,141 2,222 2,141 2,200 12,100
2021/05/19 2,110 2,228 2,100 2,162 16,200
2021/05/18 2,000 2,140 1,994 2,132 35,100
2021/05/17 2,121 2,160 2,014 2,033 33,500
2021/05/14 2,100 2,164 2,081 2,164 20,600
2021/05/13 2,120 2,156 2,055 2,069 67,400
2021/05/12 2,251 2,280 2,110 2,161 48,400
2021/05/11 2,326 2,338 2,252 2,260 43,300
2021/05/10 2,435 2,454 2,332 2,358 44,000
2021/05/07 2,450 2,488 2,431 2,460 28,200
2021/05/06 2,610 2,610 2,450 2,450 67,300
2021/04/30 2,657 2,689 2,607 2,610 26,800
2021/04/28 2,716 2,716 2,655 2,696 29,400
2021/04/27 2,702 2,761 2,702 2,736 24,600
2021/04/26 2,713 2,724 2,685 2,712 24,600
2021/04/23 2,723 2,780 2,701 2,713 31,700
2021/04/22 2,735 2,756 2,714 2,748 18,900
2021/04/21 2,780 2,817 2,708 2,738 34,100
2021/04/20 2,806 2,835 2,757 2,830 36,300
2021/04/19 2,720 2,867 2,720 2,834 71,000
2021/04/16 2,710 2,744 2,661 2,708 35,100
2021/04/15 2,740 2,751 2,684 2,695 70,900
2021/04/14 2,782 2,825 2,751 2,819 88,900
2021/04/13 2,722 2,791 2,701 2,767 33,900
2021/04/12 2,791 2,828 2,712 2,742 36,500
2021/04/09 2,796 2,813 2,760 2,790 26,400
2021/04/08 2,870 2,870 2,741 2,781 35,700
2021/04/07 2,862 2,894 2,822 2,874 25,000
2021/04/06 3,040 3,040 2,859 2,868 71,700
2021/04/05 2,980 3,015 2,935 2,988 40,400
2021/04/02 2,925 2,974 2,875 2,931 54,000
2021/04/01 2,835 2,940 2,803 2,866 55,000
2021/03/31 2,686 2,798 2,672 2,785 36,800
2021/03/30 2,745 2,770 2,680 2,699 23,500
2021/03/29 2,769 2,832 2,692 2,705 52,000
2021/03/26 2,654 2,757 2,635 2,742 34,700
2021/03/25 2,667 2,694 2,611 2,685 26,100
2021/03/24 2,776 2,776 2,627 2,661 42,900
2021/03/23 2,869 2,900 2,757 2,767 49,700
2021/03/22 2,840 2,858 2,800 2,849 25,600
2021/03/19 2,816 2,866 2,780 2,837 35,100
2021/03/18 2,839 2,921 2,800 2,866 40,800
2021/03/17 2,812 2,847 2,789 2,839 30,500
2021/03/16 2,830 2,858 2,782 2,847 28,400
2021/03/15 2,848 2,876 2,784 2,830 31,300
2021/03/12 2,741 2,840 2,730 2,820 57,600
2021/03/11 2,675 2,714 2,618 2,714 34,600
2021/03/10 2,640 2,720 2,591 2,674 49,400
2021/03/09 2,594 2,651 2,502 2,646 49,100
2021/03/08 2,661 2,708 2,555 2,569 49,100
2021/03/05 2,645 2,650 2,515 2,620 74,400
2021/03/04 2,700 2,710 2,605 2,694 61,500
2021/03/03 2,780 2,829 2,707 2,736 64,400
2021/03/02 2,890 2,909 2,785 2,790 46,700
2021/03/01 2,941 2,941 2,820 2,884 53,700
2021/02/26 2,878 2,923 2,838 2,891 56,600
2021/02/25 3,005 3,060 2,956 2,978 39,500
2021/02/24 3,150 3,170 2,953 2,953 65,600
2021/02/22 3,270 3,270 3,110 3,185 42,400
2021/02/19 3,190 3,295 3,170 3,250 25,100
2021/02/18 3,460 3,470 3,255 3,270 40,000
2021/02/17 3,545 3,565 3,435 3,480 40,300
2021/02/16 3,570 3,635 3,550 3,600 30,100
2021/02/15 3,700 3,765 3,555 3,605 32,500
2021/02/12 3,800 3,800 3,605 3,675 39,200
2021/02/10 3,825 3,945 3,785 3,795 44,100
2021/02/09 3,715 3,930 3,655 3,870 110,200
2021/02/08 3,700 3,715 3,530 3,655 26,100
2021/02/05 3,550 3,745 3,550 3,650 36,700
2021/02/04 3,580 3,605 3,455 3,510 18,400
2021/02/03 3,700 3,715 3,525 3,560 21,400
2021/02/02 3,545 3,715 3,535 3,645 32,100
2021/02/01 3,490 3,565 3,330 3,545 37,000
2021/01/29 3,670 3,745 3,400 3,510 70,600
2021/01/28 3,660 3,820 3,650 3,660 50,300
2021/01/27 3,840 3,880 3,705 3,870 67,800
2021/01/26 4,140 4,140 3,735 3,805 238,200
2021/01/25 3,780 4,125 3,770 4,035 289,700
2021/01/22 3,640 3,745 3,545 3,650 133,200
2021/01/21 3,410 3,635 3,410 3,580 131,500
2021/01/20 3,355 3,475 3,345 3,395 63,800
2021/01/19 3,260 3,390 3,170 3,355 73,800
2021/01/18 3,175 3,335 3,155 3,255 85,200
2021/01/15 3,500 3,500 3,115 3,205 233,800
2021/01/14 3,050 3,100 2,920 3,035 171,100
2021/01/13 3,235 3,290 3,050 3,215 100,600
2021/01/12 3,125 3,300 3,065 3,275 94,800
2021/01/08 3,070 3,135 2,950 3,100 52,000
2021/01/07 2,976 3,165 2,933 2,992 67,900
2021/01/06 2,970 3,050 2,915 2,926 37,600
2021/01/05 2,949 3,055 2,901 2,920 63,000
2021/01/04 2,770 2,940 2,715 2,920 47,500

このページの先頭へ