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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/26 | 1,260 | 1,277 | 1,256 | 1,271 | 36,100 |
| 2025/03/25 | 1,260 | 1,268 | 1,254 | 1,254 | 31,100 |
| 2025/03/24 | 1,303 | 1,307 | 1,256 | 1,258 | 66,500 |
| 2025/03/21 | 1,259 | 1,267 | 1,254 | 1,257 | 33,000 |
| 2025/03/19 | 1,258 | 1,278 | 1,251 | 1,256 | 58,300 |
| 2025/03/18 | 1,249 | 1,257 | 1,245 | 1,255 | 36,500 |
| 2025/03/17 | 1,245 | 1,258 | 1,236 | 1,245 | 58,500 |
| 2025/03/14 | 1,217 | 1,236 | 1,217 | 1,232 | 53,000 |
| 2025/03/13 | 1,200 | 1,236 | 1,200 | 1,216 | 67,600 |
| 2025/03/12 | 1,189 | 1,200 | 1,189 | 1,197 | 26,300 |
| 2025/03/11 | 1,185 | 1,193 | 1,163 | 1,192 | 60,500 |
| 2025/03/10 | 1,191 | 1,205 | 1,191 | 1,197 | 38,700 |
| 2025/03/07 | 1,191 | 1,211 | 1,178 | 1,198 | 79,500 |
| 2025/03/06 | 1,197 | 1,210 | 1,186 | 1,191 | 67,200 |
| 2025/03/05 | 1,177 | 1,191 | 1,173 | 1,175 | 53,300 |
| 2025/03/04 | 1,194 | 1,194 | 1,168 | 1,174 | 43,800 |
| 2025/03/03 | 1,172 | 1,194 | 1,172 | 1,194 | 60,900 |
| 2025/02/28 | 1,193 | 1,193 | 1,128 | 1,166 | 155,100 |
| 2025/02/27 | 1,175 | 1,193 | 1,172 | 1,193 | 122,300 |
| 2025/02/26 | 1,185 | 1,185 | 1,162 | 1,169 | 117,600 |
| 2025/02/25 | 1,185 | 1,199 | 1,164 | 1,190 | 94,800 |
| 2025/02/21 | 1,191 | 1,191 | 1,172 | 1,185 | 49,000 |
| 2025/02/20 | 1,184 | 1,196 | 1,181 | 1,191 | 84,200 |
| 2025/02/19 | 1,145 | 1,207 | 1,140 | 1,184 | 182,000 |
| 2025/02/18 | 1,135 | 1,152 | 1,135 | 1,146 | 56,000 |
| 2025/02/17 | 1,122 | 1,145 | 1,122 | 1,137 | 74,600 |
| 2025/02/14 | 1,150 | 1,158 | 1,137 | 1,137 | 88,200 |
| 2025/02/13 | 1,097 | 1,141 | 1,095 | 1,133 | 111,200 |
| 2025/02/12 | 1,118 | 1,122 | 1,088 | 1,090 | 60,200 |
| 2025/02/10 | 1,079 | 1,114 | 1,073 | 1,112 | 72,400 |
| 2025/02/07 | 1,118 | 1,118 | 1,080 | 1,086 | 59,100 |
| 2025/02/06 | 1,095 | 1,118 | 1,093 | 1,118 | 42,800 |
| 2025/02/05 | 1,097 | 1,106 | 1,094 | 1,095 | 73,400 |
| 2025/02/04 | 1,092 | 1,110 | 1,086 | 1,097 | 37,700 |
| 2025/02/03 | 1,087 | 1,087 | 1,061 | 1,080 | 80,600 |
| 2025/01/31 | 1,100 | 1,105 | 1,095 | 1,101 | 40,800 |
| 2025/01/30 | 1,100 | 1,108 | 1,079 | 1,093 | 85,100 |
| 2025/01/29 | 1,116 | 1,125 | 1,104 | 1,109 | 73,500 |
| 2025/01/28 | 1,108 | 1,120 | 1,100 | 1,116 | 68,600 |
| 2025/01/27 | 1,150 | 1,154 | 1,113 | 1,122 | 203,100 |
| 2025/01/24 | 1,140 | 1,145 | 1,134 | 1,139 | 79,500 |
| 2025/01/23 | 1,136 | 1,143 | 1,129 | 1,135 | 106,200 |
| 2025/01/22 | 1,118 | 1,139 | 1,112 | 1,129 | 86,600 |
| 2025/01/21 | 1,105 | 1,117 | 1,100 | 1,111 | 81,300 |
| 2025/01/20 | 1,102 | 1,111 | 1,099 | 1,105 | 88,700 |
| 2025/01/17 | 1,043 | 1,097 | 1,043 | 1,097 | 159,800 |
| 2025/01/16 | 1,075 | 1,076 | 1,045 | 1,054 | 170,300 |
| 2025/01/15 | 1,066 | 1,070 | 1,025 | 1,065 | 454,700 |
| 2025/01/14 | 1,070 | 1,114 | 1,041 | 1,071 | 1,001,800 |
| 2025/01/10 | 988 | 1,005 | 988 | 992 | 76,800 |
| 2025/01/09 | 1,012 | 1,012 | 996 | 1,000 | 69,500 |
| 2025/01/08 | 1,014 | 1,019 | 1,005 | 1,005 | 43,100 |
| 2025/01/07 | 1,005 | 1,021 | 1,001 | 1,015 | 77,100 |
| 2025/01/06 | 1,019 | 1,019 | 998 | 998 | 59,800 |
| 2024/12/30 | 1,009 | 1,015 | 1,002 | 1,005 | 37,000 |
| 2024/12/27 | 1,000 | 1,020 | 998 | 1,013 | 99,000 |
| 2024/12/26 | 975 | 985 | 974 | 981 | 72,900 |
| 2024/12/25 | 975 | 980 | 967 | 976 | 67,100 |
| 2024/12/24 | 982 | 982 | 966 | 966 | 76,300 |
| 2024/12/23 | 975 | 986 | 964 | 978 | 73,300 |
| 2024/12/20 | 980 | 985 | 970 | 973 | 85,200 |
| 2024/12/19 | 975 | 976 | 966 | 972 | 47,300 |
| 2024/12/18 | 980 | 990 | 976 | 984 | 67,500 |
| 2024/12/17 | 970 | 987 | 970 | 980 | 54,600 |
| 2024/12/16 | 977 | 977 | 962 | 970 | 85,700 |
| 2024/12/13 | 980 | 988 | 979 | 980 | 42,600 |
| 2024/12/12 | 985 | 993 | 984 | 990 | 35,500 |
| 2024/12/11 | 999 | 999 | 978 | 982 | 60,500 |
| 2024/12/10 | 995 | 1,010 | 991 | 996 | 83,700 |
| 2024/12/09 | 987 | 998 | 987 | 992 | 48,300 |
| 2024/12/06 | 988 | 989 | 978 | 987 | 61,000 |
| 2024/12/05 | 998 | 1,014 | 988 | 992 | 71,100 |
| 2024/12/04 | 990 | 995 | 979 | 983 | 96,100 |
| 2024/12/03 | 993 | 1,000 | 988 | 990 | 94,800 |
| 2024/12/02 | 990 | 1,004 | 988 | 997 | 53,400 |
| 2024/11/29 | 1,002 | 1,005 | 992 | 996 | 33,900 |
| 2024/11/28 | 993 | 1,007 | 991 | 1,002 | 119,000 |
| 2024/11/27 | 979 | 1,007 | 968 | 1,000 | 338,100 |
| 2024/11/26 | 1,003 | 1,007 | 980 | 986 | 203,700 |
| 2024/11/25 | 1,009 | 1,017 | 1,004 | 1,004 | 69,000 |
| 2024/11/22 | 1,009 | 1,019 | 1,005 | 1,005 | 45,200 |
| 2024/11/21 | 1,011 | 1,017 | 1,004 | 1,004 | 65,900 |
| 2024/11/20 | 1,013 | 1,024 | 1,004 | 1,006 | 55,000 |
| 2024/11/19 | 1,003 | 1,010 | 1,000 | 1,003 | 82,200 |
| 2024/11/18 | 1,005 | 1,019 | 1,004 | 1,007 | 65,800 |
| 2024/11/15 | 1,002 | 1,027 | 1,002 | 1,021 | 53,000 |
| 2024/11/14 | 1,020 | 1,026 | 1,003 | 1,003 | 103,000 |
| 2024/11/13 | 1,027 | 1,039 | 1,020 | 1,020 | 57,000 |
| 2024/11/12 | 1,040 | 1,050 | 1,028 | 1,030 | 66,200 |
| 2024/11/11 | 1,044 | 1,050 | 1,027 | 1,040 | 70,600 |
| 2024/11/08 | 1,064 | 1,066 | 1,055 | 1,060 | 32,500 |
| 2024/11/07 | 1,074 | 1,090 | 1,061 | 1,061 | 90,300 |
| 2024/11/06 | 1,055 | 1,073 | 1,055 | 1,066 | 46,600 |
| 2024/11/05 | 1,053 | 1,053 | 1,042 | 1,046 | 45,800 |
| 2024/11/01 | 1,052 | 1,063 | 1,049 | 1,050 | 50,800 |
| 2024/10/31 | 1,062 | 1,076 | 1,052 | 1,071 | 67,200 |
| 2024/10/30 | 1,083 | 1,094 | 1,069 | 1,069 | 84,900 |
| 2024/10/29 | 1,070 | 1,086 | 1,061 | 1,078 | 42,900 |
| 2024/10/28 | 1,058 | 1,083 | 1,058 | 1,082 | 38,700 |
| 2024/10/25 | 1,073 | 1,076 | 1,050 | 1,055 | 36,400 |
| 2024/10/24 | 1,057 | 1,067 | 1,046 | 1,063 | 77,500 |
| 2024/10/23 | 1,077 | 1,087 | 1,069 | 1,073 | 72,000 |
| 2024/10/22 | 1,114 | 1,114 | 1,077 | 1,088 | 131,300 |
| 2024/10/21 | 1,127 | 1,145 | 1,116 | 1,122 | 57,900 |
| 2024/10/18 | 1,135 | 1,143 | 1,126 | 1,135 | 54,900 |
| 2024/10/17 | 1,162 | 1,162 | 1,135 | 1,135 | 92,900 |
| 2024/10/16 | 1,187 | 1,187 | 1,158 | 1,169 | 104,200 |
| 2024/10/15 | 1,237 | 1,247 | 1,180 | 1,205 | 203,300 |
| 2024/10/11 | 1,256 | 1,261 | 1,211 | 1,217 | 93,200 |
| 2024/10/10 | 1,250 | 1,250 | 1,231 | 1,245 | 29,000 |
| 2024/10/09 | 1,265 | 1,270 | 1,241 | 1,247 | 28,400 |
| 2024/10/08 | 1,248 | 1,258 | 1,245 | 1,258 | 45,100 |
| 2024/10/07 | 1,267 | 1,274 | 1,248 | 1,261 | 45,400 |
| 2024/10/04 | 1,234 | 1,265 | 1,234 | 1,259 | 39,400 |
| 2024/10/03 | 1,256 | 1,256 | 1,223 | 1,242 | 44,900 |
| 2024/10/02 | 1,214 | 1,253 | 1,214 | 1,226 | 51,000 |
| 2024/10/01 | 1,208 | 1,235 | 1,208 | 1,232 | 29,400 |
| 2024/09/30 | 1,209 | 1,223 | 1,199 | 1,208 | 53,100 |
| 2024/09/27 | 1,233 | 1,258 | 1,233 | 1,252 | 39,900 |
| 2024/09/26 | 1,215 | 1,242 | 1,215 | 1,242 | 55,400 |
| 2024/09/25 | 1,190 | 1,224 | 1,190 | 1,215 | 37,700 |
| 2024/09/24 | 1,200 | 1,200 | 1,187 | 1,191 | 33,300 |
| 2024/09/20 | 1,200 | 1,202 | 1,185 | 1,186 | 32,100 |
| 2024/09/19 | 1,177 | 1,196 | 1,177 | 1,186 | 35,200 |
| 2024/09/18 | 1,179 | 1,179 | 1,150 | 1,165 | 32,400 |
| 2024/09/17 | 1,178 | 1,183 | 1,135 | 1,162 | 62,600 |
| 2024/09/13 | 1,186 | 1,190 | 1,172 | 1,180 | 84,000 |
| 2024/09/12 | 1,198 | 1,203 | 1,182 | 1,187 | 66,100 |
| 2024/09/11 | 1,171 | 1,184 | 1,144 | 1,151 | 94,200 |
| 2024/09/10 | 1,214 | 1,214 | 1,175 | 1,194 | 45,700 |
| 2024/09/09 | 1,185 | 1,204 | 1,157 | 1,201 | 75,300 |
| 2024/09/06 | 1,228 | 1,233 | 1,213 | 1,232 | 47,700 |
| 2024/09/05 | 1,230 | 1,257 | 1,219 | 1,230 | 68,700 |
| 2024/09/04 | 1,235 | 1,245 | 1,221 | 1,233 | 70,000 |
| 2024/09/03 | 1,277 | 1,285 | 1,272 | 1,273 | 26,500 |
| 2024/09/02 | 1,300 | 1,300 | 1,271 | 1,284 | 32,400 |
| 2024/08/30 | 1,271 | 1,296 | 1,262 | 1,296 | 65,200 |
| 2024/08/29 | 1,251 | 1,275 | 1,250 | 1,263 | 33,300 |
| 2024/08/28 | 1,278 | 1,278 | 1,251 | 1,270 | 46,800 |
| 2024/08/27 | 1,250 | 1,285 | 1,245 | 1,278 | 41,300 |
| 2024/08/26 | 1,259 | 1,266 | 1,245 | 1,265 | 44,900 |
| 2024/08/23 | 1,262 | 1,275 | 1,243 | 1,264 | 62,100 |
| 2024/08/22 | 1,282 | 1,291 | 1,251 | 1,270 | 90,100 |
| 2024/08/21 | 1,294 | 1,302 | 1,273 | 1,289 | 106,200 |
| 2024/08/20 | 1,283 | 1,335 | 1,283 | 1,324 | 82,400 |
| 2024/08/19 | 1,299 | 1,301 | 1,273 | 1,283 | 61,800 |