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
2008/12/30 12,300 12,330 11,150 12,000 121
2008/12/29 10,230 12,330 10,200 12,330 240
2008/12/26 11,010 11,010 9,980 10,800 186
2008/12/25 12,110 12,320 10,610 11,000 170
2008/12/24 11,990 12,200 10,520 11,110 163
2008/12/22 13,200 13,200 11,990 12,000 88
2008/12/19 14,000 14,000 13,000 13,280 108
2008/12/18 14,510 14,600 14,300 14,300 26
2008/12/17 15,100 15,490 14,800 15,000 37
2008/12/16 14,500 15,500 14,500 15,500 68
2008/12/15 14,000 14,500 13,400 14,500 26
2008/12/12 15,120 15,400 14,610 14,820 58
2008/12/11 15,390 15,400 15,000 15,110 28
2008/12/10 15,100 15,990 15,010 15,990 70
2008/12/09 15,900 15,900 15,100 15,900 86
2008/12/08 13,890 13,900 13,210 13,900 89
2008/12/05 12,010 12,010 11,500 11,900 76
2008/12/04 15,010 15,010 13,400 13,410 107
2008/12/03 15,120 15,500 14,700 15,000 32
2008/12/02 15,700 15,700 14,800 15,120 53
2008/12/01 16,380 16,380 14,800 15,500 55
2008/11/28 16,990 17,000 16,580 16,580 59
2008/11/27 15,000 15,100 14,500 15,000 52
2008/11/26 16,000 16,000 15,500 15,500 48
2008/11/25 18,400 18,400 16,100 16,100 43
2008/11/21 19,100 19,100 17,300 17,950 67
2008/11/20 18,300 19,500 18,300 19,300 61
2008/11/19 19,000 19,000 18,600 18,600 15
2008/11/18 18,400 18,600 18,100 18,600 92
2008/11/17 18,300 18,500 18,040 18,500 21
2008/11/14 18,280 18,310 18,100 18,310 72
2008/11/13 18,480 18,490 18,280 18,480 48
2008/11/12 18,480 18,510 18,300 18,480 44
2008/11/11 18,080 18,500 18,000 18,480 21
2008/11/10 17,800 18,500 17,800 18,480 54
2008/11/07 18,260 18,480 17,310 18,480 78
2008/11/06 18,500 18,540 18,200 18,540 62
2008/11/05 18,600 18,920 18,200 18,900 92
2008/11/04 18,990 18,990 18,150 18,200 23
2008/10/31 18,870 18,870 18,140 18,140 32
2008/10/30 18,120 18,140 18,000 18,140 42
2008/10/29 17,910 19,310 17,910 18,320 73
2008/10/28 18,100 18,310 17,400 18,110 56
2008/10/27 18,110 18,110 17,100 18,110 151
2008/10/24 18,200 18,510 17,500 18,510 79
2008/10/23 19,400 19,400 17,300 18,600 180
2008/10/22 18,600 18,600 17,410 18,600 117
2008/10/21 18,510 19,400 18,510 19,000 37
2008/10/20 18,000 18,500 18,000 18,500 77
2008/10/17 17,930 18,500 17,710 18,300 49
2008/10/16 16,700 17,930 16,700 17,930 42
2008/10/15 17,810 18,690 16,800 18,690 131
2008/10/14 17,750 17,750 17,750 17,750 31
2008/10/10 17,300 17,300 15,700 15,750 192
2008/10/09 15,750 17,800 15,750 17,700 73
2008/10/08 16,590 17,160 15,800 16,550 158
2008/10/07 16,730 18,010 16,680 17,790 166
2008/10/06 19,490 19,490 18,530 18,530 128
2008/10/03 22,520 22,520 21,530 21,530 75
2008/10/02 23,410 23,800 22,200 23,120 98
2008/10/01 22,450 23,050 22,110 23,050 85
2008/09/30 22,660 24,000 22,200 23,350 109
2008/09/29 25,000 26,290 24,160 24,160 171
2008/09/26 24,510 25,100 24,010 24,160 139
2008/09/25 23,310 24,500 23,310 23,500 37
2008/09/24 23,200 24,120 23,000 23,300 206
2008/09/22 25,000 27,010 23,250 23,250 154
2008/09/19 28,010 28,310 25,000 25,000 284
2008/09/18 28,500 28,900 27,600 28,000 191
2008/09/17 29,400 30,700 29,400 30,450 126
2008/09/16 26,750 30,400 26,700 30,100 374
2008/09/12 27,350 27,950 26,700 27,950 433
2008/09/11 24,950 26,700 24,350 24,950 168
2008/09/10 23,110 24,500 23,100 24,350 58
2008/09/09 24,510 25,000 23,840 23,840 69
2008/09/08 22,100 25,000 21,710 24,500 253
2008/09/05 22,000 23,000 22,000 22,200 112
2008/09/04 22,030 23,010 21,650 22,400 110
2008/09/03 23,020 23,450 22,300 22,330 211
2008/09/02 22,000 25,500 22,000 24,350 319
2008/09/01 23,410 23,700 22,300 22,500 538
2008/08/29 24,910 24,910 24,910 24,910 413
2008/08/28 20,430 21,910 20,100 21,910 209
2008/08/27 18,000 19,990 18,000 19,990 57
2008/08/26 17,200 18,000 17,100 18,000 72
2008/08/25 17,300 17,900 17,100 17,500 44
2008/08/22 17,650 18,100 17,300 18,100 57
2008/08/21 17,600 18,990 17,600 18,600 56
2008/08/20 19,100 19,100 17,300 18,200 120
2008/08/19 19,700 20,000 19,200 19,300 73
2008/08/18 21,600 21,600 20,010 20,200 55
2008/08/15 23,300 23,500 22,000 22,010 49
2008/08/14 22,950 23,850 22,950 23,250 63
2008/08/13 22,000 23,750 22,000 23,550 25
2008/08/12 21,800 22,300 21,700 22,300 6
2008/08/11 22,200 22,200 22,190 22,190 21
2008/08/08 22,600 23,000 22,130 22,500 53
2008/08/07 24,000 24,950 23,100 23,800 26
2008/08/06 23,200 24,600 23,200 23,600 29
2008/08/05 22,100 23,330 22,100 23,200 55
2008/08/04 25,000 26,600 23,600 23,600 57
2008/08/01 25,700 25,700 24,360 24,660 24
2008/07/31 27,000 27,010 25,850 25,900 27
2008/07/30 26,700 27,600 26,700 27,000 9
2008/07/29 27,610 27,610 26,400 26,700 48
2008/07/28 28,300 28,500 27,600 27,600 34
2008/07/25 27,200 28,600 25,510 28,600 50
2008/07/24 24,600 26,900 24,400 26,900 33
2008/07/23 24,020 26,300 24,020 24,300 24
2008/07/22 25,400 25,400 23,600 23,700 44
2008/07/18 22,820 25,820 22,820 25,700 102
2008/07/17 22,700 23,220 22,700 22,820 72
2008/07/16 25,000 25,300 24,000 24,800 66
2008/07/15 26,200 26,200 26,000 26,000 32
2008/07/14 27,000 27,000 26,020 26,500 23
2008/07/11 27,500 27,500 27,000 27,000 25
2008/07/10 27,520 28,000 27,500 27,500 32
2008/07/09 27,700 28,500 27,500 27,500 32
2008/07/08 28,010 28,010 27,840 28,000 9
2008/07/07 28,200 28,300 28,000 28,060 10
2008/07/04 28,300 28,600 28,300 28,500 24
2008/07/03 28,500 29,500 28,500 28,900 65
2008/07/02 29,600 29,900 29,100 29,400 49
2008/07/01 29,520 30,400 29,510 30,400 19
2008/06/30 30,500 30,500 29,700 30,500 34
2008/06/27 30,150 30,150 29,050 29,050 55
2008/06/26 32,000 33,200 30,800 30,950 87
2008/06/25 28,000 30,800 28,000 30,800 91
2008/06/24 27,700 28,900 27,000 27,800 50
2008/06/23 27,710 29,700 27,500 29,500 71
2008/06/20 28,600 29,020 28,600 28,600 25
2008/06/19 29,630 29,630 28,800 29,200 32
2008/06/18 30,350 30,800 29,650 29,930 34
2008/06/17 28,700 30,500 27,170 30,200 221
2008/06/16 30,850 30,850 29,350 29,600 111
2008/06/13 31,650 33,000 31,600 32,850 76
2008/06/12 32,000 32,450 31,600 31,600 53
2008/06/11 33,400 33,400 32,000 32,500 42
2008/06/10 33,250 34,000 32,600 32,600 87
2008/06/09 31,800 33,200 31,400 33,200 54
2008/06/06 32,200 33,150 32,200 33,000 86
2008/06/05 33,850 33,850 33,000 33,400 37
2008/06/04 34,050 34,750 33,850 33,850 62
2008/06/03 34,000 35,450 34,000 34,050 31
2008/06/02 32,250 34,500 32,250 34,400 74
2008/05/30 33,900 33,900 32,200 32,850 62
2008/05/29 32,800 33,400 32,400 33,000 83
2008/05/28 34,500 34,500 32,600 33,200 120
2008/05/27 32,500 33,900 32,500 32,500 461
2008/05/23 42,600 42,600 40,550 41,000 52
2008/05/22 42,150 42,600 40,200 40,200 116
2008/05/21 42,000 43,100 41,500 42,150 62
2008/05/20 43,400 44,000 42,800 43,150 101
2008/05/19 43,100 43,800 42,000 43,400 120
2008/05/16 40,000 41,200 39,650 41,100 199
2008/05/15 37,000 40,700 37,000 40,700 451
2008/05/14 38,000 38,000 35,700 36,000 39
2008/05/13 37,500 38,800 37,500 37,900 108
2008/05/12 38,850 38,850 36,800 37,500 155
2008/05/09 38,000 38,500 36,850 37,250 212
2008/05/08 32,400 36,000 32,400 36,000 264
2008/05/07 31,000 32,000 30,600 32,000 86
2008/05/02 30,600 31,000 30,200 30,950 73
2008/05/01 31,250 32,000 30,200 31,000 65
2008/04/30 30,600 30,900 30,300 30,450 125
2008/04/28 31,800 31,800 30,350 31,000 63
2008/04/25 30,850 32,150 30,800 32,000 65
2008/04/24 30,800 31,300 30,800 30,850 26
2008/04/23 31,200 31,200 30,800 30,800 58
2008/04/22 31,400 31,400 30,200 30,850 42
2008/04/21 31,400 31,500 30,700 31,450 19
2008/04/18 30,950 31,500 30,400 30,550 57
2008/04/17 29,850 31,800 29,850 31,350 117
2008/04/16 31,000 31,000 29,600 29,620 184
2008/04/15 30,900 30,900 30,000 30,300 73
2008/04/14 31,450 31,450 30,050 30,500 104
2008/04/11 32,000 32,400 31,800 32,050 29
2008/04/10 30,050 31,500 30,000 31,500 47
2008/04/09 30,600 30,700 30,300 30,300 80
2008/04/08 30,200 31,100 30,200 31,100 65
2008/04/07 30,700 31,550 30,200 30,400 79
2008/04/04 30,900 30,900 30,150 30,300 51
2008/04/03 31,000 31,600 30,600 31,500 33
2008/04/02 30,500 31,100 30,500 30,600 49
2008/04/01 29,900 31,300 29,900 31,000 63
2008/03/31 33,000 33,000 30,500 30,700 53
2008/03/28 30,650 32,700 30,650 32,200 27
2008/03/27 32,450 32,450 30,400 31,800 49
2008/03/26 33,300 33,300 32,700 32,700 20
2008/03/25 34,100 34,100 32,900 32,900 19
2008/03/24 32,400 34,400 32,400 32,600 26
2008/03/21 32,200 34,600 32,200 32,800 105
2008/03/19 31,500 31,500 30,400 30,600 20
2008/03/18 29,400 30,000 29,200 29,700 50
2008/03/17 31,100 31,100 29,500 30,500 162
2008/03/14 33,800 34,000 33,100 33,100 23
2008/03/13 36,300 36,700 34,900 35,000 26
2008/03/12 35,800 36,000 34,700 36,000 20
2008/03/11 33,400 35,400 33,000 35,400 25
2008/03/10 33,800 34,800 33,000 33,000 144
2008/03/07 35,850 39,750 35,550 35,750 78
2008/03/06 36,000 36,500 35,850 36,250 50
2008/03/05 37,950 37,950 35,600 35,750 102
2008/03/04 37,800 39,250 36,350 37,500 60
2008/03/03 37,950 37,950 37,000 37,000 55
2008/02/29 38,050 38,850 37,500 38,000 92
2008/02/28 39,300 39,600 38,050 38,200 50
2008/02/27 38,700 39,000 38,000 38,350 79
2008/02/26 41,300 42,200 39,100 39,100 51
2008/02/25 40,100 41,700 40,000 40,500 46
2008/02/22 39,600 39,600 38,700 38,700 61
2008/02/21 39,900 40,900 39,800 40,100 50
2008/02/20 40,300 41,450 39,350 40,000 94
2008/02/19 42,200 42,300 40,300 40,300 29
2008/02/18 42,500 43,100 42,050 42,300 150
2008/02/15 36,250 40,150 35,300 40,100 221
2008/02/14 35,600 37,400 35,500 36,150 67
2008/02/13 37,000 37,050 36,000 36,000 97
2008/02/12 37,650 37,650 35,300 37,000 106
2008/02/08 37,200 38,000 37,000 37,250 86
2008/02/07 38,400 38,400 37,250 37,250 52
2008/02/06 37,200 38,400 37,200 38,400 52
2008/02/05 39,050 39,200 37,200 38,500 70
2008/02/04 39,700 40,400 38,600 39,700 94
2008/02/01 39,650 39,650 38,500 38,500 58
2008/01/31 40,300 40,300 38,800 39,250 60
2008/01/30 40,400 40,400 38,600 40,200 78
2008/01/29 40,600 40,800 40,000 40,400 15
2008/01/28 40,000 40,900 40,000 40,500 50
2008/01/25 40,000 41,100 39,000 40,700 76
2008/01/24 39,000 40,100 39,000 39,850 117
2008/01/23 40,600 41,500 39,000 40,000 125
2008/01/22 40,000 41,600 39,500 41,000 35
2008/01/21 41,850 42,800 41,000 41,800 77
2008/01/18 40,200 42,600 40,050 42,250 128
2008/01/17 38,100 41,600 37,700 41,400 106
2008/01/16 36,500 39,800 35,700 38,500 223
2008/01/15 42,200 42,200 38,300 38,900 111
2008/01/11 43,400 45,400 41,800 41,850 158
2008/01/10 43,000 44,400 43,000 43,000 65
2008/01/09 41,250 43,450 41,250 43,050 70
2008/01/08 42,200 42,400 41,100 42,050 92
2008/01/07 42,650 43,850 41,300 43,000 151
2008/01/04 43,100 43,550 42,400 42,900 104

このページの先頭へ