インターワークス(6032)の株価時系列情報
インターワークス(6032)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 |
---|---|---|---|---|---|
2023/07/27 | 347 | 356 | 347 | 347 | 85,100 |
2023/07/26 | 349 | 358 | 349 | 358 | 53,800 |
2023/07/25 | 354 | 357 | 350 | 355 | 40,800 |
2023/07/24 | 347 | 355 | 347 | 355 | 52,600 |
2023/07/21 | 341 | 349 | 341 | 348 | 53,400 |
2023/07/20 | 338 | 346 | 338 | 342 | 59,400 |
2023/07/19 | 334 | 342 | 334 | 340 | 44,100 |
2023/07/18 | 333 | 341 | 331 | 337 | 67,600 |
2023/07/14 | 333 | 333 | 330 | 332 | 25,500 |
2023/07/13 | 331 | 333 | 331 | 333 | 29,900 |
2023/07/12 | 333 | 334 | 332 | 332 | 32,100 |
2023/07/11 | 336 | 336 | 333 | 334 | 14,100 |
2023/07/10 | 334 | 336 | 334 | 334 | 9,900 |
2023/07/07 | 333 | 341 | 332 | 334 | 38,100 |
2023/07/06 | 333 | 334 | 333 | 333 | 5,400 |
2023/07/05 | 334 | 335 | 333 | 335 | 20,700 |
2023/07/04 | 333 | 335 | 333 | 335 | 17,900 |
2023/07/03 | 335 | 336 | 333 | 335 | 30,100 |
2023/06/30 | 335 | 337 | 335 | 336 | 15,000 |
2023/06/29 | 335 | 337 | 335 | 337 | 23,400 |
2023/06/28 | 336 | 337 | 335 | 337 | 50,700 |
2023/06/27 | 339 | 340 | 336 | 336 | 24,100 |
2023/06/26 | 341 | 345 | 340 | 340 | 20,200 |
2023/06/23 | 342 | 350 | 339 | 341 | 16,600 |
2023/06/22 | 350 | 350 | 342 | 345 | 15,000 |
2023/06/21 | 360 | 360 | 340 | 342 | 59,900 |
2023/06/20 | 333 | 357 | 333 | 353 | 62,100 |
2023/06/19 | 334 | 335 | 331 | 333 | 25,700 |
2023/06/16 | 334 | 336 | 333 | 336 | 12,900 |
2023/06/15 | 331 | 340 | 331 | 333 | 42,300 |
2023/06/14 | 337 | 338 | 336 | 336 | 9,100 |
2023/06/13 | 340 | 340 | 337 | 337 | 18,000 |
2023/06/12 | 340 | 342 | 338 | 339 | 13,700 |
2023/06/09 | 345 | 345 | 340 | 340 | 13,000 |
2023/06/08 | 345 | 347 | 342 | 342 | 38,600 |
2023/06/07 | 349 | 353 | 343 | 347 | 20,100 |
2023/06/06 | 344 | 349 | 343 | 346 | 17,600 |
2023/06/05 | 350 | 352 | 345 | 346 | 20,900 |
2023/06/02 | 341 | 376 | 330 | 348 | 235,600 |
2023/06/01 | 340 | 342 | 339 | 339 | 10,800 |
2023/05/31 | 342 | 344 | 342 | 342 | 8,600 |
2023/05/30 | 347 | 347 | 342 | 343 | 23,300 |
2023/05/29 | 351 | 354 | 347 | 347 | 9,300 |
2023/05/26 | 354 | 356 | 351 | 351 | 5,200 |
2023/05/25 | 351 | 354 | 351 | 353 | 8,900 |
2023/05/24 | 350 | 354 | 349 | 351 | 13,400 |
2023/05/23 | 352 | 359 | 351 | 352 | 14,300 |
2023/05/22 | 351 | 355 | 350 | 352 | 10,100 |
2023/05/19 | 344 | 348 | 342 | 348 | 21,100 |
2023/05/18 | 353 | 356 | 343 | 345 | 22,400 |
2023/05/17 | 352 | 355 | 351 | 354 | 17,200 |
2023/05/16 | 357 | 362 | 350 | 352 | 39,300 |
2023/05/15 | 360 | 373 | 358 | 360 | 43,400 |
2023/05/12 | 372 | 372 | 367 | 372 | 10,100 |
2023/05/11 | 365 | 372 | 364 | 372 | 31,200 |
2023/05/10 | 361 | 365 | 361 | 362 | 3,100 |
2023/05/09 | 361 | 366 | 361 | 363 | 11,500 |
2023/05/08 | 359 | 362 | 355 | 361 | 10,900 |
2023/05/02 | 355 | 358 | 355 | 355 | 8,600 |
2023/05/01 | 359 | 359 | 355 | 355 | 10,700 |
2023/04/28 | 354 | 357 | 351 | 355 | 13,000 |
2023/04/27 | 358 | 360 | 349 | 349 | 62,200 |
2023/04/26 | 363 | 363 | 358 | 358 | 24,900 |
2023/04/25 | 361 | 367 | 361 | 362 | 12,100 |
2023/04/24 | 364 | 365 | 361 | 365 | 8,700 |
2023/04/21 | 362 | 364 | 361 | 362 | 4,900 |
2023/04/20 | 361 | 364 | 360 | 361 | 6,700 |
2023/04/19 | 365 | 365 | 361 | 363 | 10,200 |
2023/04/18 | 360 | 362 | 360 | 362 | 10,700 |
2023/04/17 | 360 | 364 | 360 | 361 | 12,900 |
2023/04/14 | 364 | 364 | 360 | 362 | 11,800 |
2023/04/13 | 363 | 364 | 361 | 363 | 10,900 |
2023/04/12 | 364 | 364 | 360 | 362 | 11,100 |
2023/04/11 | 365 | 365 | 360 | 364 | 34,400 |
2023/04/10 | 361 | 362 | 358 | 361 | 5,800 |
2023/04/07 | 358 | 361 | 355 | 357 | 11,800 |
2023/04/06 | 359 | 364 | 358 | 358 | 8,500 |
2023/04/05 | 363 | 363 | 359 | 362 | 8,100 |
2023/04/04 | 362 | 363 | 360 | 363 | 15,600 |
2023/04/03 | 361 | 362 | 359 | 362 | 15,900 |
2023/03/31 | 362 | 365 | 362 | 364 | 6,800 |
2023/03/30 | 363 | 365 | 359 | 364 | 10,800 |
2023/03/29 | 372 | 372 | 369 | 372 | 12,200 |
2023/03/28 | 366 | 372 | 366 | 369 | 14,600 |
2023/03/27 | 366 | 368 | 366 | 367 | 8,800 |
2023/03/24 | 365 | 367 | 363 | 365 | 8,800 |
2023/03/23 | 361 | 367 | 360 | 367 | 12,100 |
2023/03/22 | 363 | 367 | 362 | 365 | 10,300 |
2023/03/20 | 367 | 374 | 362 | 362 | 25,400 |
2023/03/17 | 372 | 377 | 371 | 377 | 11,200 |
2023/03/16 | 363 | 372 | 363 | 372 | 14,400 |
2023/03/15 | 369 | 373 | 366 | 370 | 15,300 |
2023/03/14 | 362 | 364 | 361 | 364 | 18,900 |
2023/03/13 | 375 | 375 | 365 | 370 | 41,500 |
2023/03/10 | 380 | 382 | 375 | 375 | 19,900 |
2023/03/09 | 384 | 384 | 380 | 382 | 7,500 |
2023/03/08 | 375 | 385 | 375 | 383 | 39,400 |
2023/03/07 | 378 | 379 | 377 | 378 | 8,100 |
2023/03/06 | 377 | 378 | 375 | 376 | 10,700 |
2023/03/03 | 375 | 377 | 371 | 377 | 16,100 |
2023/03/02 | 374 | 375 | 371 | 375 | 18,800 |
2023/03/01 | 370 | 375 | 370 | 374 | 5,900 |
2023/02/28 | 372 | 375 | 370 | 371 | 10,800 |
2023/02/27 | 373 | 373 | 370 | 373 | 7,300 |
2023/02/24 | 372 | 372 | 368 | 371 | 7,900 |
2023/02/22 | 368 | 371 | 365 | 368 | 13,200 |
2023/02/21 | 372 | 375 | 369 | 369 | 18,700 |
2023/02/20 | 376 | 378 | 372 | 372 | 15,300 |
2023/02/17 | 377 | 379 | 372 | 376 | 26,600 |
2023/02/16 | 375 | 378 | 371 | 373 | 30,000 |
2023/02/15 | 386 | 386 | 372 | 375 | 88,500 |
2023/02/14 | 365 | 370 | 360 | 370 | 28,100 |
2023/02/13 | 360 | 368 | 360 | 366 | 27,800 |
2023/02/10 | 359 | 362 | 358 | 358 | 11,400 |
2023/02/09 | 358 | 364 | 358 | 359 | 21,100 |
2023/02/08 | 357 | 360 | 354 | 358 | 11,000 |
2023/02/07 | 351 | 357 | 351 | 356 | 22,900 |
2023/02/06 | 351 | 360 | 350 | 352 | 105,000 |
2023/02/03 | 368 | 374 | 368 | 373 | 30,000 |
2023/02/02 | 367 | 370 | 365 | 368 | 10,300 |
2023/02/01 | 366 | 366 | 362 | 366 | 7,900 |
2023/01/31 | 359 | 362 | 358 | 360 | 15,600 |
2023/01/30 | 370 | 370 | 358 | 358 | 40,500 |
2023/01/27 | 367 | 370 | 367 | 370 | 9,500 |
2023/01/26 | 366 | 370 | 366 | 367 | 12,500 |
2023/01/25 | 361 | 367 | 358 | 367 | 13,400 |
2023/01/24 | 358 | 364 | 356 | 361 | 19,600 |
2023/01/23 | 358 | 358 | 355 | 355 | 8,900 |
2023/01/20 | 353 | 357 | 352 | 354 | 8,800 |
2023/01/19 | 355 | 356 | 352 | 354 | 5,600 |
2023/01/18 | 354 | 358 | 352 | 355 | 11,700 |
2023/01/17 | 354 | 355 | 351 | 351 | 9,800 |
2023/01/16 | 358 | 358 | 352 | 354 | 7,600 |
2023/01/13 | 353 | 355 | 351 | 352 | 9,800 |
2023/01/12 | 351 | 354 | 349 | 354 | 20,000 |
2023/01/11 | 348 | 352 | 347 | 351 | 15,400 |
2023/01/10 | 353 | 353 | 348 | 348 | 8,200 |
2023/01/06 | 351 | 351 | 347 | 349 | 6,900 |
2023/01/05 | 363 | 365 | 346 | 349 | 44,300 |
2023/01/04 | 359 | 366 | 353 | 363 | 35,300 |