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
2012/12/28 29,930 30,100 29,700 30,100 438
2012/12/27 29,900 30,050 29,780 30,000 474
2012/12/26 30,100 30,450 29,900 30,000 400
2012/12/25 30,050 30,650 30,050 30,100 379
2012/12/21 29,920 30,650 29,800 30,050 472
2012/12/20 30,150 30,450 29,650 30,250 845
2012/12/19 30,850 31,000 30,050 30,100 1,034
2012/12/18 32,000 32,050 31,000 31,100 907
2012/12/17 32,050 32,600 31,500 31,600 754
2012/12/14 32,450 32,450 31,200 32,000 612
2012/12/13 32,600 32,750 31,900 32,350 606
2012/12/12 31,350 32,850 30,900 32,650 1,130
2012/12/11 31,500 32,200 30,500 31,200 1,319
2012/12/10 32,700 33,450 31,550 31,800 1,220
2012/12/07 34,400 34,850 32,200 32,700 2,876
2012/12/06 34,450 36,750 32,500 35,100 10,070
2012/12/05 30,000 32,500 30,000 30,950 1,433
2012/12/04 29,800 30,350 29,700 30,000 271
2012/12/03 30,000 30,900 29,860 30,050 379
2012/11/30 30,050 30,100 29,810 29,820 275
2012/11/29 29,620 30,300 29,620 30,050 384
2012/11/28 30,900 30,900 29,580 29,800 688
2012/11/27 31,050 31,300 30,050 30,550 1,135
2012/11/26 32,500 33,050 31,000 31,050 1,462
2012/11/22 31,500 34,200 31,000 31,800 3,833
2012/11/21 29,100 30,300 29,100 30,300 1,452
2012/11/20 29,000 29,290 28,880 29,050 363
2012/11/19 28,800 28,990 28,380 28,740 486
2012/11/16 28,490 28,500 28,000 28,390 414
2012/11/15 28,500 28,500 26,900 28,280 557
2012/11/14 26,590 26,640 26,030 26,600 355
2012/11/13 27,490 27,820 26,020 26,590 668
2012/11/12 28,020 28,200 27,500 27,900 558
2012/11/09 28,230 28,520 28,110 28,230 263
2012/11/08 28,980 29,000 28,000 28,290 496
2012/11/07 29,110 29,220 28,800 28,990 232
2012/11/06 29,400 29,400 29,000 29,110 350
2012/11/05 29,590 29,590 29,150 29,500 386
2012/11/02 29,280 29,350 28,720 29,090 509
2012/11/01 28,450 29,780 28,400 29,500 561
2012/10/31 28,210 28,610 28,150 28,450 651
2012/10/30 28,600 28,940 28,270 28,270 639
2012/10/29 29,300 29,890 28,550 28,950 503
2012/10/26 29,550 29,800 29,350 29,500 389
2012/10/25 29,410 29,890 29,410 29,620 513
2012/10/24 29,800 30,000 29,500 29,700 388
2012/10/23 29,900 30,300 29,810 29,970 237
2012/10/22 28,900 29,900 28,900 29,770 544
2012/10/19 30,650 30,800 30,050 30,300 206
2012/10/18 30,250 30,500 29,800 30,500 375
2012/10/17 29,800 30,200 29,700 30,100 457
2012/10/16 29,800 29,990 29,400 29,680 690
2012/10/15 31,050 31,500 28,700 29,600 1,706
2012/10/12 32,200 32,900 32,000 32,800 480
2012/10/11 32,700 32,700 31,800 32,550 378
2012/10/10 31,750 33,450 31,400 32,700 959
2012/10/09 31,200 32,400 31,200 31,300 385
2012/10/05 31,200 31,950 31,000 31,350 307
2012/10/04 31,350 31,750 30,600 31,700 505
2012/10/03 32,000 32,000 31,500 31,600 125
2012/10/02 31,350 32,450 31,350 31,900 381
2012/10/01 32,900 32,900 31,800 31,800 130
2012/09/28 32,850 32,850 32,200 32,450 370
2012/09/27 33,450 33,500 32,100 32,400 521
2012/09/26 32,300 33,600 31,800 32,850 579
2012/09/25 31,600 34,000 31,550 32,300 568
2012/09/24 32,100 32,100 31,600 31,950 135
2012/09/21 32,050 32,550 31,500 32,100 437
2012/09/20 32,350 33,100 32,000 32,400 433
2012/09/19 34,150 34,250 32,450 33,000 1,330
2012/09/18 32,100 34,700 31,950 34,150 3,883
2012/09/14 30,200 30,750 29,700 30,700 701
2012/09/13 30,050 30,400 29,880 30,000 502
2012/09/12 30,200 30,350 29,510 30,100 556
2012/09/11 30,000 30,200 29,800 30,200 367
2012/09/10 30,500 30,750 30,000 30,200 268
2012/09/07 30,800 30,800 30,200 30,750 193
2012/09/06 30,700 30,700 29,990 30,250 323
2012/09/05 30,900 31,500 30,500 30,900 329
2012/09/04 32,000 33,000 31,050 31,500 465
2012/09/03 30,050 33,050 29,950 32,600 713
2012/08/31 29,690 30,300 29,500 30,000 627
2012/08/30 30,550 30,650 29,850 29,860 499
2012/08/29 30,700 31,100 30,500 31,000 281
2012/08/28 31,000 31,500 30,900 31,150 439
2012/08/27 33,000 33,000 31,000 31,650 480
2012/08/24 32,850 33,100 32,200 33,000 308
2012/08/23 32,950 33,550 32,950 33,100 703
2012/08/22 34,600 34,950 32,600 32,750 1,522
2012/08/21 33,250 34,200 32,500 34,000 1,798
2012/08/20 31,100 32,650 30,500 31,650 1,095
2012/08/17 30,950 31,000 30,450 30,750 281
2012/08/16 29,600 30,900 29,600 30,900 425
2012/08/15 29,400 30,100 29,400 29,800 428
2012/08/14 29,440 29,700 29,200 29,570 272
2012/08/13 28,900 29,570 28,900 29,010 304
2012/08/10 29,500 29,500 29,000 29,000 276
2012/08/09 29,100 29,750 29,000 29,500 519
2012/08/08 28,620 30,100 28,620 29,060 647
2012/08/07 29,400 29,500 28,500 28,810 580
2012/08/06 29,750 30,000 29,170 29,300 742
2012/08/03 30,000 30,150 29,120 29,750 710
2012/08/02 30,350 30,950 30,300 30,600 252
2012/08/01 31,500 32,000 30,050 30,250 764
2012/07/31 30,000 31,650 29,710 31,550 775
2012/07/30 32,050 32,200 30,750 31,000 617
2012/07/27 31,850 32,750 31,250 32,300 987
2012/07/26 30,000 31,300 30,000 30,900 654
2012/07/25 30,750 31,000 29,000 29,450 1,099
2012/07/24 30,300 31,750 30,300 30,750 1,888
2012/07/23 34,400 34,900 31,950 31,950 1,520
2012/07/20 34,350 35,600 34,100 34,200 1,354
2012/07/19 33,700 34,500 33,700 34,100 1,540
2012/07/18 35,600 35,700 33,650 33,900 1,532
2012/07/17 36,800 37,700 35,350 35,900 1,573
2012/07/13 37,000 38,450 36,800 37,200 3,627
2012/07/12 42,750 42,800 40,500 40,750 2,137
2012/07/11 42,250 43,950 42,000 42,850 1,842
2012/07/10 44,700 45,250 42,600 42,600 2,774
2012/07/09 42,750 46,500 42,000 45,100 5,145
2012/07/06 40,400 43,000 40,400 42,850 1,444
2012/07/05 40,500 41,350 39,950 40,500 1,334
2012/07/04 42,300 42,300 40,400 40,800 1,011
2012/07/03 42,300 42,350 40,600 41,800 1,104
2012/07/02 42,250 43,700 42,150 42,300 1,372
2012/06/29 40,950 41,600 40,400 41,600 827
2012/06/28 41,500 41,900 40,200 41,000 1,096
2012/06/27 39,350 41,700 39,150 41,000 1,458
2012/06/26 39,850 40,650 38,800 39,950 1,774
2012/06/25 41,750 44,750 41,000 41,000 4,019
2012/06/22 38,900 40,300 38,600 40,200 869
2012/06/21 40,500 41,200 39,150 40,050 2,411
2012/06/20 38,150 40,100 37,500 40,050 2,734
2012/06/19 37,200 37,950 36,550 37,300 1,284
2012/06/18 36,400 40,900 36,100 38,300 2,926
2012/06/15 35,000 35,500 34,700 35,150 971
2012/06/14 35,800 36,050 34,700 35,000 875
2012/06/13 37,600 38,250 36,400 36,500 1,678
2012/06/12 36,300 36,800 35,000 36,000 1,272
2012/06/11 35,000 36,750 34,200 36,750 1,193
2012/06/08 35,000 35,900 34,200 34,500 938
2012/06/07 34,300 36,000 34,300 35,200 1,728
2012/06/06 33,200 33,900 32,400 33,600 1,961
2012/06/05 32,850 34,000 32,450 33,100 1,524
2012/06/04 33,600 34,400 33,000 33,000 1,813
2012/06/01 36,450 36,650 35,350 35,400 887
2012/05/31 34,900 37,150 34,500 37,150 803
2012/05/30 37,300 37,850 35,600 36,300 655
2012/05/29 37,800 37,800 36,400 37,350 773
2012/05/28 39,650 39,650 38,100 38,100 699
2012/05/25 39,750 40,000 38,400 39,750 672
2012/05/24 39,000 39,000 37,550 38,700 805
2012/05/23 38,600 41,850 38,600 39,000 2,882
2012/05/22 37,500 38,350 37,500 38,300 365
2012/05/21 37,400 38,650 36,850 37,350 523
2012/05/18 36,400 37,700 36,300 37,350 787
2012/05/17 36,300 38,800 35,850 38,050 929
2012/05/16 36,900 38,800 36,700 37,000 709
2012/05/15 36,900 38,400 33,500 37,600 3,258
2012/05/14 40,300 41,200 39,000 39,000 1,309
2012/05/11 41,350 42,800 40,300 40,500 1,301
2012/05/10 39,800 42,500 39,550 41,300 1,750
2012/05/09 43,800 43,800 41,000 41,000 2,071
2012/05/08 45,000 45,000 43,500 44,000 999
2012/05/07 47,000 47,050 44,500 44,900 2,026
2012/05/02 47,950 48,000 46,550 46,950 1,666
2012/05/01 45,900 48,600 45,050 46,550 3,211
2012/04/27 46,700 47,100 44,100 46,150 3,369
2012/04/26 44,000 48,700 44,000 46,450 9,383
2012/04/25 42,850 43,550 42,300 42,900 1,171
2012/04/24 43,150 43,400 42,100 42,500 2,394
2012/04/23 41,500 45,150 41,500 44,550 7,836
2012/04/20 40,350 41,100 40,100 40,850 998
2012/04/19 40,650 40,750 40,050 40,300 691
2012/04/18 39,950 41,100 39,950 40,200 1,212
2012/04/17 40,650 40,650 39,500 39,700 1,163
2012/04/16 41,700 41,800 40,100 40,100 1,659
2012/04/13 42,050 42,800 41,850 42,250 1,284
2012/04/12 44,450 44,500 41,700 42,000 2,254
2012/04/11 43,050 43,850 42,250 43,100 2,444
2012/04/10 45,050 45,700 42,800 43,950 9,283
2012/04/09 39,050 40,550 38,500 39,750 1,109
2012/04/06 39,100 39,700 38,700 39,050 587
2012/04/05 38,250 40,800 37,250 39,700 1,898
2012/04/04 39,350 39,900 38,300 38,450 1,366
2012/04/03 40,500 40,500 39,100 39,800 1,037
2012/04/02 42,100 42,800 39,350 39,850 2,680
2012/03/30 41,700 42,850 40,350 42,100 2,983
2012/03/29 39,300 42,850 38,600 41,950 5,787
2012/03/28 42,950 43,400 39,150 39,550 9,326
2012/03/27 41,650 41,650 41,650 41,650 637
2012/03/26 34,900 35,200 34,650 34,650 505
2012/03/23 34,950 35,200 34,700 34,700 340
2012/03/22 34,900 35,350 34,750 34,950 360
2012/03/21 35,850 36,200 34,200 35,350 1,321
2012/03/19 36,000 36,000 35,100 35,550 613
2012/03/16 35,300 35,700 34,550 35,550 526
2012/03/15 35,850 35,900 34,650 35,150 716
2012/03/14 36,250 36,500 35,500 35,650 800
2012/03/13 37,000 37,250 35,700 36,100 1,349
2012/03/12 34,700 36,550 34,600 36,550 1,724
2012/03/09 34,900 35,450 34,100 34,600 669
2012/03/08 34,400 35,100 34,350 35,100 601
2012/03/07 34,600 34,600 34,000 34,500 622
2012/03/06 35,300 35,500 34,600 34,950 399
2012/03/05 35,500 35,950 35,300 35,300 469
2012/03/02 34,200 36,000 34,050 35,800 775
2012/03/01 35,550 35,800 34,600 34,900 636
2012/02/29 36,500 36,500 35,550 35,800 802
2012/02/28 36,550 36,800 35,000 36,500 1,247
2012/02/27 36,850 37,850 36,000 37,500 1,922
2012/02/24 36,150 36,400 35,400 36,150 775
2012/02/23 37,950 38,000 36,500 36,700 1,857
2012/02/22 34,950 36,900 34,600 36,650 2,542
2012/02/21 33,500 35,200 33,300 35,000 1,726
2012/02/20 33,600 34,000 33,350 33,650 693
2012/02/17 34,150 34,200 33,500 33,650 771
2012/02/16 34,300 34,450 33,850 33,950 441
2012/02/15 35,000 35,000 34,050 34,200 697
2012/02/14 35,500 35,500 33,700 34,300 983
2012/02/13 35,300 36,300 34,800 35,000 1,347
2012/02/10 34,050 36,000 33,800 35,000 2,183
2012/02/09 33,850 34,100 33,500 33,700 504
2012/02/08 33,600 34,100 33,550 34,050 569
2012/02/07 33,350 34,750 33,350 33,550 756
2012/02/06 33,800 33,850 33,400 33,400 512
2012/02/03 33,950 34,250 33,400 33,850 616
2012/02/02 34,100 34,400 33,800 33,800 1,063
2012/02/01 33,700 36,200 33,400 34,700 2,250
2012/01/31 33,950 34,450 33,250 33,700 745
2012/01/30 34,800 35,500 33,800 34,050 1,384
2012/01/27 33,500 39,350 33,250 35,000 5,151
2012/01/26 34,800 35,000 33,600 33,850 806
2012/01/25 35,100 35,550 34,800 34,800 1,071
2012/01/24 37,000 37,000 35,000 36,200 2,184
2012/01/23 32,550 35,400 32,550 34,500 2,277
2012/01/20 34,250 34,550 32,200 32,700 1,590
2012/01/19 34,300 35,500 33,900 34,550 1,273
2012/01/18 34,000 35,550 33,850 33,850 1,246
2012/01/17 36,600 36,800 33,350 33,750 2,523
2012/01/16 36,600 37,750 35,550 36,350 1,433
2012/01/13 35,250 38,950 35,000 36,900 2,963
2012/01/12 39,750 40,200 35,150 35,950 4,735
2012/01/11 42,350 43,500 39,000 40,450 4,985
2012/01/10 41,250 42,950 39,150 42,950 3,343
2012/01/06 38,850 42,400 38,700 41,850 5,634
2012/01/05 39,600 39,600 38,050 38,200 938
2012/01/04 40,400 40,500 38,800 38,900 1,004

このページの先頭へ