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

インターアクション(7725)の株価時系列情報

インターアクション(7725)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
2026/06/12 1,876 1,924 1,840 1,855 79,700
2026/06/11 1,804 1,843 1,729 1,836 124,700
2026/06/10 1,874 1,894 1,839 1,865 83,200
2026/06/09 1,963 1,978 1,853 1,911 200,200
2026/06/08 1,964 1,997 1,914 1,924 129,900
2026/06/05 2,080 2,117 2,046 2,086 78,400
2026/06/04 2,029 2,132 1,987 2,100 129,300
2026/06/03 2,030 2,088 2,013 2,060 128,400
2026/06/02 2,017 2,059 1,991 2,043 80,000
2026/06/01 2,157 2,157 2,046 2,067 160,800
2026/05/29 2,110 2,197 2,069 2,154 166,300
2026/05/28 2,000 2,107 1,966 2,092 115,200
2026/05/27 2,146 2,160 2,025 2,059 177,700
2026/05/26 2,080 2,135 2,015 2,132 265,400
2026/05/25 1,992 2,081 1,986 2,030 136,600
2026/05/22 1,923 1,931 1,897 1,912 43,200
2026/05/21 1,911 1,930 1,882 1,897 73,600
2026/05/20 1,902 1,903 1,805 1,831 89,000
2026/05/19 1,945 1,957 1,874 1,894 88,600
2026/05/18 1,999 2,002 1,923 1,947 103,600
2026/05/15 2,038 2,058 1,949 1,974 131,000
2026/05/14 2,058 2,125 2,001 2,009 140,400
2026/05/13 2,050 2,112 2,005 2,008 153,100
2026/05/12 2,221 2,288 2,056 2,057 513,200
2026/05/11 2,270 2,271 2,200 2,271 276,500
2026/05/08 1,924 1,933 1,867 1,871 99,700
2026/05/07 1,880 1,969 1,861 1,935 193,800
2026/05/01 1,810 1,841 1,797 1,840 83,400
2026/04/30 1,813 1,845 1,786 1,813 166,400
2026/04/28 1,793 1,840 1,754 1,815 203,100
2026/04/27 1,678 1,831 1,661 1,784 269,200
2026/04/24 1,684 1,715 1,667 1,667 115,200
2026/04/23 1,740 1,789 1,660 1,669 138,900
2026/04/22 1,772 1,772 1,691 1,708 130,500
2026/04/21 1,750 1,795 1,742 1,754 187,600
2026/04/20 1,697 1,749 1,670 1,718 210,600
2026/04/17 1,607 1,727 1,601 1,694 428,300
2026/04/16 1,601 1,629 1,596 1,611 76,300
2026/04/15 1,611 1,637 1,603 1,612 90,600
2026/04/14 1,564 1,605 1,552 1,590 129,800
2026/04/13 1,647 1,672 1,568 1,574 188,600
2026/04/10 1,640 1,640 1,544 1,587 251,400
2026/04/09 1,769 1,769 1,595 1,650 812,600
2026/04/08 1,452 1,488 1,442 1,485 62,800
2026/04/07 1,418 1,428 1,411 1,423 24,000
2026/04/06 1,415 1,421 1,408 1,418 33,400
2026/04/03 1,408 1,418 1,388 1,407 31,400
2026/03/27 1,389 1,409 1,370 1,404 48,400
2026/03/26 1,427 1,434 1,376 1,389 38,500
2026/03/25 1,413 1,439 1,413 1,427 66,100
2026/03/24 1,398 1,407 1,367 1,383 39,700
2026/03/23 1,391 1,400 1,347 1,357 77,500
2026/03/19 1,432 1,449 1,424 1,427 54,300
2026/03/18 1,432 1,453 1,425 1,453 38,600
2026/03/17 1,430 1,431 1,398 1,418 33,300
2026/03/16 1,396 1,416 1,381 1,411 46,800
2026/03/13 1,356 1,417 1,356 1,396 72,000
2026/03/12 1,401 1,408 1,375 1,386 44,800
2026/03/11 1,420 1,433 1,413 1,413 54,400
2026/03/10 1,355 1,407 1,353 1,402 73,400
2026/03/09 1,313 1,334 1,291 1,325 82,000
2026/03/06 1,390 1,411 1,384 1,403 32,100
2026/03/05 1,393 1,416 1,390 1,404 80,100
2026/03/04 1,381 1,409 1,320 1,350 100,400
2026/03/03 1,466 1,477 1,416 1,423 54,900
2026/03/02 1,442 1,503 1,442 1,466 59,900
2026/02/27 1,471 1,498 1,471 1,477 50,000
2026/02/26 1,471 1,487 1,461 1,481 47,600
2026/02/25 1,476 1,497 1,466 1,471 56,400
2026/02/24 1,451 1,483 1,439 1,468 51,800
2026/02/20 1,457 1,472 1,449 1,455 35,900
2026/02/19 1,496 1,498 1,469 1,475 49,300
2026/02/18 1,510 1,517 1,496 1,500 47,100
2026/02/17 1,495 1,521 1,482 1,493 92,000
2026/02/16 1,445 1,492 1,438 1,485 55,800
2026/02/13 1,492 1,499 1,460 1,466 43,700
2026/02/12 1,501 1,518 1,495 1,504 58,500
2026/02/10 1,491 1,508 1,489 1,501 50,400
2026/02/09 1,500 1,508 1,474 1,490 58,800
2026/02/06 1,492 1,492 1,455 1,476 35,100
2026/02/05 1,450 1,483 1,420 1,475 84,600
2026/02/04 1,455 1,483 1,453 1,480 49,800
2026/02/03 1,445 1,480 1,445 1,468 51,300
2026/02/02 1,474 1,499 1,445 1,445 64,600
2026/01/30 1,450 1,470 1,429 1,449 84,600
2026/01/29 1,436 1,448 1,408 1,443 193,700
2026/01/28 1,446 1,447 1,420 1,434 45,200
2026/01/27 1,400 1,445 1,397 1,438 67,700
2026/01/26 1,437 1,449 1,402 1,418 134,900
2026/01/23 1,482 1,509 1,459 1,465 65,100
2026/01/22 1,441 1,493 1,438 1,482 63,900
2026/01/21 1,426 1,444 1,406 1,437 72,400
2026/01/20 1,476 1,476 1,429 1,433 89,400
2026/01/19 1,514 1,518 1,481 1,487 79,000
2026/01/16 1,456 1,513 1,453 1,507 102,100
2026/01/15 1,430 1,465 1,420 1,450 80,700
2026/01/14 1,438 1,469 1,424 1,431 90,600
2026/01/13 1,468 1,471 1,388 1,440 240,200
2026/01/09 1,384 1,384 1,346 1,350 108,900
2026/01/08 1,390 1,398 1,374 1,374 60,300
2026/01/07 1,417 1,429 1,378 1,383 92,300
2026/01/06 1,434 1,446 1,415 1,417 46,500
2026/01/05 1,480 1,490 1,432 1,434 79,800
2025/12/30 1,452 1,478 1,452 1,459 38,900
2025/12/29 1,462 1,474 1,440 1,474 72,900
2025/12/26 1,459 1,493 1,446 1,478 82,400
2025/12/25 1,437 1,453 1,434 1,442 33,800
2025/12/24 1,434 1,464 1,415 1,437 109,300
2025/12/23 1,421 1,450 1,386 1,404 135,500
2025/12/22 1,360 1,430 1,351 1,425 139,700
2025/12/19 1,351 1,357 1,344 1,349 43,200
2025/12/18 1,320 1,353 1,310 1,351 105,600
2025/12/17 1,320 1,359 1,316 1,325 164,700
2025/12/16 1,320 1,338 1,292 1,327 171,300
2025/12/15 1,290 1,324 1,281 1,320 99,700
2025/12/12 1,276 1,308 1,275 1,299 174,900
2025/12/11 1,289 1,296 1,272 1,272 56,800
2025/12/10 1,285 1,301 1,268 1,274 46,800
2025/12/09 1,300 1,312 1,282 1,282 78,400
2025/12/08 1,290 1,313 1,286 1,313 55,200
2025/12/05 1,281 1,294 1,279 1,280 46,000
2025/12/04 1,300 1,300 1,280 1,282 53,400
2025/12/03 1,276 1,288 1,276 1,279 51,200
2025/12/02 1,300 1,306 1,274 1,280 50,300
2025/12/01 1,354 1,354 1,297 1,300 63,300
2025/11/28 1,360 1,369 1,341 1,349 31,700
2025/11/27 1,366 1,379 1,351 1,351 76,200
2025/11/26 1,353 1,379 1,347 1,379 197,100
2025/11/25 1,362 1,366 1,347 1,359 76,200
2025/11/21 1,356 1,364 1,338 1,341 51,800
2025/11/20 1,355 1,375 1,350 1,366 44,900
2025/11/19 1,330 1,342 1,314 1,325 44,300
2025/11/18 1,370 1,381 1,320 1,330 57,000
2025/11/17 1,383 1,399 1,369 1,373 27,400
2025/11/14 1,412 1,412 1,383 1,383 34,800
2025/11/13 1,431 1,431 1,410 1,413 23,400
2025/11/12 1,434 1,449 1,421 1,438 46,200
2025/11/11 1,400 1,436 1,398 1,434 73,100
2025/11/10 1,400 1,400 1,378 1,385 25,600
2025/11/07 1,411 1,411 1,359 1,384 48,100
2025/11/06 1,420 1,428 1,404 1,411 41,800
2025/11/05 1,410 1,427 1,393 1,418 69,900
2025/11/04 1,441 1,450 1,422 1,422 39,300
2025/10/31 1,431 1,431 1,401 1,421 39,200
2025/10/30 1,403 1,436 1,403 1,416 63,600
2025/10/29 1,422 1,426 1,401 1,401 63,800
2025/10/28 1,441 1,444 1,417 1,421 39,400
2025/10/27 1,441 1,469 1,434 1,453 38,200
2025/10/24 1,449 1,449 1,430 1,435 25,400
2025/10/23 1,423 1,442 1,400 1,430 65,000
2025/10/22 1,436 1,444 1,407 1,429 50,100
2025/10/21 1,414 1,444 1,401 1,406 49,100
2025/10/20 1,408 1,418 1,402 1,413 27,800
2025/10/17 1,438 1,440 1,398 1,399 71,000
2025/10/16 1,456 1,493 1,456 1,465 58,400
2025/10/15 1,460 1,464 1,435 1,452 53,600
2025/10/14 1,400 1,488 1,400 1,449 172,300
2025/10/10 1,481 1,501 1,458 1,460 71,900
2025/10/09 1,483 1,507 1,483 1,501 50,200
2025/10/08 1,508 1,519 1,480 1,488 53,400
2025/10/07 1,514 1,539 1,514 1,527 78,800
2025/10/06 1,503 1,530 1,500 1,527 73,100
2025/10/03 1,485 1,512 1,478 1,486 68,500
2025/10/02 1,449 1,489 1,447 1,477 81,500
2025/10/01 1,491 1,494 1,416 1,421 94,800
2025/09/30 1,506 1,512 1,495 1,497 50,400
2025/09/29 1,500 1,508 1,497 1,498 31,400
2025/09/26 1,523 1,538 1,501 1,507 54,700
2025/09/25 1,540 1,548 1,523 1,524 50,700
2025/09/24 1,515 1,541 1,505 1,540 90,800
2025/09/22 1,526 1,555 1,526 1,526 97,200
2025/09/19 1,528 1,536 1,508 1,526 79,000
2025/09/18 1,499 1,529 1,495 1,522 64,800
2025/09/17 1,523 1,523 1,491 1,499 45,600
2025/09/16 1,491 1,526 1,478 1,523 129,000
2025/09/12 1,454 1,490 1,454 1,490 125,100
2025/09/11 1,430 1,456 1,430 1,441 77,500
2025/09/10 1,418 1,431 1,414 1,429 47,800
2025/09/09 1,403 1,417 1,400 1,416 50,300
2025/09/08 1,381 1,416 1,378 1,402 114,000
2025/09/05 1,345 1,356 1,344 1,351 42,300
2025/09/04 1,338 1,354 1,335 1,345 60,900
2025/09/03 1,338 1,357 1,330 1,338 59,700
2025/09/02 1,400 1,404 1,347 1,354 82,700
2025/09/01 1,425 1,437 1,400 1,400 67,500
2025/08/29 1,410 1,452 1,408 1,430 98,300
2025/08/28 1,401 1,421 1,394 1,421 52,100
2025/08/27 1,362 1,414 1,358 1,406 89,500
2025/08/26 1,363 1,374 1,356 1,360 45,300
2025/08/25 1,380 1,390 1,355 1,358 37,100
2025/08/22 1,370 1,374 1,355 1,368 42,100
2025/08/21 1,400 1,400 1,370 1,370 89,700
2025/08/20 1,394 1,408 1,381 1,391 87,700
2025/08/19 1,410 1,416 1,391 1,398 105,100
2025/08/18 1,471 1,471 1,411 1,425 143,800
2025/08/15 1,470 1,478 1,455 1,471 115,200
2025/08/14 1,449 1,465 1,438 1,460 122,900
2025/08/13 1,445 1,459 1,430 1,449 130,200
2025/08/12 1,410 1,449 1,410 1,437 155,400
2025/08/08 1,385 1,408 1,385 1,392 90,900

このページの先頭へ