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 |
|---|---|---|---|---|---|
| 2026/01/20 | 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 |
| 2025/08/07 | 1,342 | 1,384 | 1,334 | 1,377 | 86,800 |
| 2025/08/06 | 1,391 | 1,396 | 1,352 | 1,352 | 122,600 |
| 2025/08/05 | 1,368 | 1,389 | 1,363 | 1,383 | 54,900 |
| 2025/08/04 | 1,344 | 1,387 | 1,330 | 1,372 | 97,800 |
| 2025/08/01 | 1,361 | 1,383 | 1,351 | 1,355 | 170,200 |
| 2025/07/31 | 1,345 | 1,371 | 1,344 | 1,350 | 103,300 |
| 2025/07/30 | 1,370 | 1,372 | 1,337 | 1,345 | 92,300 |
| 2025/07/29 | 1,360 | 1,458 | 1,359 | 1,374 | 379,900 |
| 2025/07/28 | 1,327 | 1,382 | 1,322 | 1,375 | 180,300 |
| 2025/07/25 | 1,300 | 1,364 | 1,300 | 1,339 | 304,800 |
| 2025/07/24 | 1,301 | 1,308 | 1,296 | 1,300 | 101,500 |
| 2025/07/23 | 1,297 | 1,309 | 1,292 | 1,297 | 98,600 |
| 2025/07/22 | 1,290 | 1,318 | 1,282 | 1,289 | 84,900 |
| 2025/07/18 | 1,309 | 1,309 | 1,282 | 1,287 | 102,700 |
| 2025/07/17 | 1,293 | 1,318 | 1,285 | 1,316 | 244,100 |
| 2025/07/16 | 1,293 | 1,319 | 1,285 | 1,293 | 162,900 |
| 2025/07/15 | 1,301 | 1,331 | 1,291 | 1,300 | 327,800 |
| 2025/07/14 | 1,310 | 1,376 | 1,269 | 1,321 | 549,200 |
| 2025/07/11 | 1,331 | 1,335 | 1,311 | 1,321 | 108,100 |
| 2025/07/10 | 1,345 | 1,345 | 1,330 | 1,332 | 73,700 |
| 2025/07/09 | 1,344 | 1,354 | 1,336 | 1,348 | 84,800 |
| 2025/07/08 | 1,331 | 1,354 | 1,322 | 1,334 | 83,100 |
| 2025/07/07 | 1,300 | 1,322 | 1,296 | 1,319 | 72,900 |
| 2025/07/04 | 1,360 | 1,360 | 1,304 | 1,304 | 63,900 |
| 2025/07/03 | 1,337 | 1,368 | 1,335 | 1,343 | 68,200 |
| 2025/07/02 | 1,343 | 1,357 | 1,332 | 1,333 | 92,300 |
| 2025/07/01 | 1,373 | 1,381 | 1,352 | 1,359 | 86,400 |
| 2025/06/30 | 1,389 | 1,404 | 1,370 | 1,373 | 80,700 |
| 2025/06/27 | 1,390 | 1,403 | 1,373 | 1,389 | 102,800 |
| 2025/06/26 | 1,375 | 1,408 | 1,358 | 1,389 | 154,900 |
| 2025/06/25 | 1,342 | 1,385 | 1,336 | 1,379 | 240,500 |
| 2025/06/24 | 1,355 | 1,355 | 1,307 | 1,339 | 172,200 |
| 2025/06/23 | 1,268 | 1,345 | 1,260 | 1,335 | 400,800 |
| 2025/06/20 | 1,221 | 1,338 | 1,205 | 1,277 | 1,358,200 |
| 2025/06/19 | 1,153 | 1,156 | 1,141 | 1,146 | 35,000 |
| 2025/06/18 | 1,138 | 1,168 | 1,138 | 1,161 | 96,600 |
| 2025/06/17 | 1,143 | 1,154 | 1,136 | 1,147 | 53,300 |
| 2025/06/16 | 1,154 | 1,157 | 1,136 | 1,143 | 42,900 |
| 2025/06/13 | 1,175 | 1,187 | 1,136 | 1,138 | 60,900 |
| 2025/06/12 | 1,175 | 1,181 | 1,154 | 1,156 | 55,000 |
| 2025/06/11 | 1,167 | 1,185 | 1,167 | 1,175 | 41,700 |
| 2025/06/10 | 1,179 | 1,185 | 1,167 | 1,167 | 33,900 |
| 2025/06/09 | 1,185 | 1,194 | 1,167 | 1,172 | 50,800 |
| 2025/06/06 | 1,200 | 1,216 | 1,168 | 1,168 | 41,000 |
| 2025/06/05 | 1,228 | 1,243 | 1,187 | 1,191 | 55,700 |
| 2025/06/04 | 1,230 | 1,252 | 1,230 | 1,240 | 77,700 |
| 2025/06/03 | 1,219 | 1,232 | 1,209 | 1,228 | 67,800 |
| 2025/06/02 | 1,201 | 1,234 | 1,199 | 1,219 | 85,300 |
| 2025/05/30 | 1,172 | 1,235 | 1,169 | 1,205 | 156,200 |
| 2025/05/29 | 1,157 | 1,195 | 1,139 | 1,181 | 205,100 |
| 2025/05/28 | 1,160 | 1,189 | 1,160 | 1,169 | 325,600 |
| 2025/05/27 | 1,154 | 1,163 | 1,150 | 1,160 | 61,200 |
| 2025/05/26 | 1,149 | 1,174 | 1,149 | 1,153 | 39,400 |
| 2025/05/23 | 1,165 | 1,165 | 1,142 | 1,142 | 48,800 |
| 2025/05/22 | 1,166 | 1,169 | 1,103 | 1,154 | 115,900 |
| 2025/05/21 | 1,187 | 1,200 | 1,173 | 1,173 | 43,300 |
| 2025/05/20 | 1,189 | 1,208 | 1,184 | 1,187 | 29,300 |
| 2025/05/19 | 1,192 | 1,204 | 1,181 | 1,190 | 35,000 |
| 2025/05/16 | 1,198 | 1,209 | 1,186 | 1,205 | 69,500 |
| 2025/05/15 | 1,189 | 1,210 | 1,188 | 1,202 | 45,900 |
| 2025/05/14 | 1,197 | 1,212 | 1,190 | 1,204 | 34,900 |
| 2025/05/13 | 1,239 | 1,246 | 1,200 | 1,200 | 45,700 |
| 2025/05/12 | 1,210 | 1,290 | 1,210 | 1,231 | 94,600 |
| 2025/05/09 | 1,196 | 1,218 | 1,190 | 1,214 | 55,500 |
| 2025/05/08 | 1,230 | 1,230 | 1,193 | 1,202 | 49,100 |
| 2025/05/07 | 1,243 | 1,246 | 1,223 | 1,230 | 38,200 |
| 2025/05/02 | 1,217 | 1,243 | 1,215 | 1,243 | 52,400 |
| 2025/05/01 | 1,215 | 1,233 | 1,210 | 1,222 | 28,300 |
| 2025/04/30 | 1,235 | 1,235 | 1,203 | 1,215 | 58,800 |
| 2025/04/28 | 1,218 | 1,244 | 1,218 | 1,229 | 80,500 |
| 2025/04/25 | 1,229 | 1,229 | 1,200 | 1,218 | 52,100 |
| 2025/04/24 | 1,203 | 1,227 | 1,197 | 1,215 | 69,900 |
| 2025/04/23 | 1,206 | 1,206 | 1,173 | 1,204 | 102,800 |
| 2025/04/22 | 1,140 | 1,154 | 1,140 | 1,146 | 43,500 |
| 2025/04/21 | 1,151 | 1,175 | 1,140 | 1,140 | 65,500 |
| 2025/04/18 | 1,135 | 1,147 | 1,128 | 1,146 | 60,100 |
| 2025/04/17 | 1,063 | 1,139 | 1,060 | 1,135 | 86,500 |
| 2025/04/16 | 1,083 | 1,098 | 1,068 | 1,068 | 75,100 |
| 2025/04/15 | 1,103 | 1,120 | 1,087 | 1,087 | 71,600 |
| 2025/04/14 | 1,078 | 1,120 | 1,040 | 1,103 | 180,600 |
| 2025/04/11 | 1,065 | 1,080 | 1,048 | 1,072 | 88,000 |
| 2025/04/10 | 1,127 | 1,127 | 1,095 | 1,104 | 70,000 |
| 2025/04/09 | 1,031 | 1,035 | 998 | 1,024 | 126,000 |
| 2025/04/08 | 1,067 | 1,104 | 1,044 | 1,056 | 88,700 |
| 2025/04/07 | 1,042 | 1,055 | 1,007 | 1,007 | 165,200 |
| 2025/04/04 | 1,201 | 1,221 | 1,128 | 1,157 | 197,500 |
| 2025/04/03 | 1,150 | 1,227 | 1,132 | 1,222 | 179,500 |
| 2025/04/02 | 1,240 | 1,250 | 1,218 | 1,232 | 77,500 |
| 2025/04/01 | 1,247 | 1,252 | 1,205 | 1,238 | 82,800 |
| 2025/03/31 | 1,269 | 1,281 | 1,239 | 1,239 | 122,600 |
| 2025/03/28 | 1,296 | 1,296 | 1,280 | 1,287 | 48,300 |
| 2025/03/27 | 1,277 | 1,285 | 1,270 | 1,285 | 54,300 |