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 |
|---|---|---|---|---|---|
| 2024/09/20 | 468 | 470 | 462 | 470 | 1,000 |
| 2024/09/19 | 470 | 470 | 462 | 468 | 1,200 |
| 2024/09/18 | 474 | 474 | 465 | 469 | 1,800 |
| 2024/09/17 | 470 | 477 | 470 | 477 | 600 |
| 2024/09/13 | 468 | 475 | 465 | 465 | 2,200 |
| 2024/09/12 | 461 | 469 | 461 | 468 | 1,100 |
| 2024/09/11 | 478 | 478 | 442 | 453 | 5,100 |
| 2024/09/10 | 470 | 474 | 454 | 469 | 2,100 |
| 2024/09/09 | 450 | 452 | 450 | 452 | 200 |
| 2024/09/06 | 458 | 460 | 451 | 460 | 1,700 |
| 2024/09/05 | 458 | 466 | 458 | 459 | 1,700 |
| 2024/09/04 | 465 | 465 | 458 | 458 | 1,100 |
| 2024/09/03 | 461 | 471 | 460 | 470 | 2,900 |
| 2024/09/02 | 452 | 461 | 442 | 457 | 3,000 |
| 2024/08/30 | 449 | 455 | 449 | 455 | 2,500 |
| 2024/08/29 | 444 | 450 | 441 | 446 | 600 |
| 2024/08/28 | 445 | 448 | 439 | 439 | 1,300 |
| 2024/08/27 | 444 | 448 | 440 | 448 | 1,600 |
| 2024/08/26 | 438 | 443 | 438 | 443 | 700 |
| 2024/08/23 | 427 | 438 | 427 | 438 | 800 |
| 2024/08/22 | 436 | 442 | 430 | 430 | 2,900 |
| 2024/08/21 | 422 | 434 | 422 | 434 | 1,300 |
| 2024/08/20 | 435 | 435 | 421 | 430 | 2,300 |
| 2024/08/19 | 425 | 428 | 425 | 428 | 2,700 |
| 2024/08/16 | 434 | 434 | 421 | 428 | 3,500 |
| 2024/08/15 | 434 | 434 | 434 | 434 | 2,100 |
| 2024/08/14 | 434 | 434 | 425 | 433 | 2,400 |
| 2024/08/13 | 444 | 445 | 432 | 432 | 4,600 |
| 2024/08/09 | 424 | 427 | 403 | 415 | 5,100 |
| 2024/08/08 | 416 | 419 | 395 | 408 | 18,600 |
| 2024/08/07 | 395 | 419 | 395 | 419 | 4,300 |
| 2024/08/06 | 404 | 425 | 386 | 404 | 9,100 |
| 2024/08/05 | 454 | 455 | 400 | 400 | 10,100 |
| 2024/08/02 | 465 | 468 | 452 | 453 | 2,800 |
| 2024/08/01 | 470 | 478 | 468 | 469 | 1,500 |
| 2024/07/31 | 474 | 479 | 470 | 470 | 2,400 |
| 2024/07/30 | 466 | 478 | 466 | 477 | 800 |
| 2024/07/29 | 473 | 475 | 473 | 475 | 300 |
| 2024/07/26 | 472 | 480 | 470 | 470 | 500 |
| 2024/07/25 | 472 | 478 | 466 | 473 | 3,200 |
| 2024/07/24 | 476 | 478 | 469 | 475 | 3,400 |
| 2024/07/23 | 480 | 485 | 480 | 481 | 300 |
| 2024/07/22 | 490 | 490 | 471 | 480 | 12,000 |
| 2024/07/19 | 485 | 491 | 484 | 484 | 600 |
| 2024/07/18 | 484 | 485 | 478 | 485 | 2,900 |
| 2024/07/17 | 478 | 480 | 477 | 480 | 2,500 |
| 2024/07/16 | 477 | 477 | 472 | 476 | 2,500 |
| 2024/07/12 | 469 | 477 | 464 | 470 | 20,200 |
| 2024/07/11 | 480 | 484 | 473 | 479 | 9,000 |
| 2024/07/10 | 474 | 475 | 469 | 475 | 5,100 |
| 2024/07/09 | 476 | 476 | 473 | 474 | 400 |
| 2024/07/08 | 478 | 479 | 477 | 477 | 1,300 |
| 2024/07/05 | 478 | 478 | 472 | 478 | 3,200 |
| 2024/07/04 | 472 | 472 | 469 | 472 | 700 |
| 2024/07/03 | 473 | 475 | 470 | 472 | 1,200 |
| 2024/07/02 | 470 | 471 | 466 | 471 | 4,000 |
| 2024/07/01 | 472 | 472 | 466 | 470 | 1,800 |
| 2024/06/28 | 476 | 478 | 471 | 471 | 1,600 |
| 2024/06/27 | 477 | 478 | 475 | 476 | 500 |
| 2024/06/26 | 466 | 478 | 466 | 472 | 3,300 |
| 2024/06/25 | 472 | 478 | 472 | 478 | 400 |
| 2024/06/24 | 475 | 480 | 466 | 466 | 2,300 |
| 2024/06/21 | 476 | 480 | 476 | 480 | 1,300 |
| 2024/06/20 | 475 | 478 | 475 | 478 | 600 |
| 2024/06/19 | 475 | 477 | 473 | 474 | 900 |
| 2024/06/18 | 475 | 483 | 475 | 483 | 700 |
| 2024/06/17 | 472 | 476 | 472 | 476 | 1,100 |
| 2024/06/14 | 473 | 476 | 473 | 475 | 1,800 |
| 2024/06/13 | 473 | 474 | 462 | 474 | 900 |
| 2024/06/12 | 481 | 481 | 467 | 475 | 1,600 |
| 2024/06/11 | 485 | 485 | 480 | 484 | 7,500 |
| 2024/06/10 | 461 | 473 | 461 | 473 | 1,300 |
| 2024/06/07 | 460 | 468 | 450 | 461 | 7,800 |
| 2024/06/06 | 471 | 474 | 465 | 466 | 4,700 |
| 2024/06/05 | 471 | 474 | 468 | 471 | 10,100 |
| 2024/06/04 | 478 | 490 | 476 | 490 | 500 |
| 2024/06/03 | 476 | 493 | 476 | 480 | 2,100 |
| 2024/05/31 | 470 | 478 | 470 | 476 | 500 |
| 2024/05/30 | 471 | 471 | 470 | 470 | 2,000 |
| 2024/05/29 | 481 | 484 | 480 | 480 | 1,000 |
| 2024/05/28 | 482 | 490 | 480 | 481 | 3,500 |
| 2024/05/27 | 495 | 495 | 485 | 486 | 3,700 |
| 2024/05/24 | 501 | 502 | 495 | 500 | 2,700 |
| 2024/05/23 | 503 | 503 | 501 | 501 | 1,500 |
| 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 |