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 |
---|---|---|---|---|---|
2014/12/30 | 431 | 439 | 430 | 434 | 84,500 |
2014/12/29 | 446 | 457 | 432 | 434 | 134,200 |
2014/12/26 | 415 | 455 | 415 | 443 | 170,300 |
2014/12/25 | 413 | 429 | 410 | 410 | 293,100 |
2014/12/24 | 431 | 440 | 416 | 423 | 301,000 |
2014/12/22 | 442 | 444 | 421 | 428 | 225,700 |
2014/12/19 | 454 | 454 | 442 | 444 | 122,200 |
2014/12/18 | 460 | 461 | 445 | 446 | 114,400 |
2014/12/17 | 450 | 457 | 442 | 449 | 106,800 |
2014/12/16 | 459 | 474 | 452 | 454 | 180,700 |
2014/12/15 | 470 | 471 | 461 | 465 | 160,700 |
2014/12/12 | 476 | 486 | 474 | 477 | 147,300 |
2014/12/11 | 463 | 486 | 462 | 480 | 148,500 |
2014/12/10 | 460 | 485 | 456 | 471 | 145,100 |
2014/12/09 | 477 | 484 | 468 | 469 | 209,400 |
2014/12/08 | 509 | 513 | 484 | 487 | 256,100 |
2014/12/05 | 512 | 526 | 505 | 505 | 243,100 |
2014/12/04 | 500 | 535 | 493 | 522 | 420,600 |
2014/12/03 | 512 | 539 | 500 | 505 | 752,500 |
2014/12/02 | 500 | 504 | 491 | 491 | 153,100 |
2014/12/01 | 506 | 509 | 485 | 500 | 392,800 |
2014/11/28 | 518 | 536 | 513 | 516 | 237,800 |
2014/11/27 | 549 | 553 | 507 | 518 | 609,000 |
2014/11/26 | 537 | 569 | 537 | 562 | 649,100 |
2014/11/25 | 570 | 618 | 533 | 537 | 1,084,900 |
2014/11/21 | 536 | 578 | 503 | 547 | 1,249,900 |
2014/11/20 | 610 | 640 | 540 | 550 | 5,330,200 |
2014/11/19 | 483 | 540 | 469 | 540 | 1,376,200 |
2014/11/18 | 452 | 466 | 448 | 460 | 195,600 |
2014/11/17 | 439 | 473 | 430 | 439 | 136,100 |
2014/11/14 | 441 | 445 | 434 | 434 | 93,400 |
2014/11/13 | 443 | 447 | 438 | 442 | 47,800 |
2014/11/12 | 448 | 452 | 439 | 440 | 106,200 |
2014/11/11 | 465 | 474 | 448 | 451 | 133,600 |
2014/11/10 | 470 | 470 | 460 | 464 | 153,100 |
2014/11/07 | 456 | 468 | 452 | 468 | 158,800 |
2014/11/06 | 456 | 466 | 452 | 455 | 194,500 |
2014/11/05 | 443 | 452 | 433 | 452 | 117,600 |
2014/11/04 | 436 | 450 | 420 | 437 | 186,700 |
2014/10/31 | 421 | 422 | 405 | 412 | 111,700 |
2014/10/30 | 430 | 433 | 416 | 416 | 81,800 |
2014/10/29 | 428 | 433 | 421 | 426 | 46,300 |
2014/10/28 | 432 | 432 | 419 | 420 | 78,400 |
2014/10/27 | 436 | 459 | 431 | 432 | 132,800 |
2014/10/24 | 437 | 440 | 432 | 436 | 90,000 |
2014/10/23 | 431 | 436 | 423 | 431 | 112,000 |
2014/10/22 | 415 | 429 | 413 | 428 | 128,700 |
2014/10/21 | 426 | 430 | 405 | 407 | 110,800 |
2014/10/20 | 421 | 440 | 417 | 430 | 95,800 |
2014/10/17 | 414 | 430 | 406 | 408 | 107,800 |
2014/10/16 | 415 | 427 | 410 | 411 | 98,700 |
2014/10/15 | 441 | 452 | 429 | 431 | 102,200 |
2014/10/14 | 410 | 460 | 410 | 446 | 284,800 |
2014/10/10 | 429 | 448 | 415 | 430 | 188,900 |
2014/10/09 | 471 | 473 | 442 | 446 | 168,900 |
2014/10/08 | 454 | 470 | 450 | 468 | 149,700 |
2014/10/07 | 494 | 494 | 472 | 478 | 180,300 |
2014/10/06 | 486 | 498 | 484 | 498 | 182,900 |
2014/10/03 | 470 | 493 | 465 | 480 | 286,000 |
2014/10/02 | 453 | 461 | 445 | 446 | 260,400 |
2014/10/01 | 511 | 516 | 466 | 466 | 340,900 |
2014/09/30 | 500 | 501 | 484 | 494 | 298,100 |
2014/09/29 | 521 | 525 | 486 | 498 | 255,400 |
2014/09/26 | 511 | 535 | 507 | 525 | 162,300 |
2014/09/25 | 521 | 535 | 514 | 514 | 194,800 |
2014/09/24 | 536 | 550 | 518 | 523 | 239,600 |
2014/09/22 | 528 | 558 | 524 | 546 | 293,700 |
2014/09/19 | 546 | 546 | 520 | 526 | 422,000 |
2014/09/18 | 565 | 566 | 537 | 544 | 385,800 |
2014/09/17 | 552 | 577 | 548 | 577 | 266,900 |
2014/09/16 | 580 | 584 | 555 | 561 | 281,800 |
2014/09/12 | 590 | 597 | 577 | 578 | 315,300 |
2014/09/11 | 630 | 632 | 580 | 592 | 814,700 |
2014/09/10 | 619 | 626 | 603 | 626 | 705,700 |
2014/09/09 | 596 | 619 | 589 | 614 | 627,300 |
2014/09/08 | 578 | 621 | 566 | 596 | 694,300 |
2014/09/05 | 587 | 587 | 550 | 575 | 427,600 |
2014/09/04 | 606 | 614 | 561 | 572 | 459,000 |
2014/09/03 | 601 | 634 | 581 | 601 | 1,042,900 |
2014/09/02 | 634 | 637 | 595 | 598 | 1,011,500 |
2014/09/01 | 632 | 674 | 618 | 654 | 2,240,100 |
2014/08/29 | 623 | 648 | 583 | 612 | 1,887,800 |
2014/08/28 | 652 | 681 | 585 | 608 | 2,242,300 |
2014/08/27 | 708 | 760 | 658 | 681 | 3,313,900 |
2014/08/26 | 900 | 924 | 650 | 678 | 6,833,200 |
2014/08/25 | 710 | 774 | 684 | 774 | 4,199,100 |
2014/08/22 | 650 | 725 | 650 | 674 | 6,895,700 |
2014/08/21 | 550 | 631 | 532 | 631 | 6,219,600 |
2014/08/20 | 472 | 531 | 469 | 531 | 2,281,300 |
2014/08/19 | 482 | 506 | 451 | 451 | 1,658,000 |
2014/08/18 | 488 | 490 | 424 | 450 | 1,704,400 |
2014/08/15 | 388 | 464 | 382 | 464 | 2,428,500 |
2014/08/14 | 371 | 386 | 371 | 384 | 70,900 |
2014/08/13 | 367 | 373 | 363 | 370 | 25,900 |
2014/08/12 | 378 | 380 | 369 | 375 | 48,200 |
2014/08/11 | 362 | 374 | 362 | 374 | 35,400 |
2014/08/08 | 368 | 368 | 351 | 360 | 91,600 |
2014/08/07 | 365 | 378 | 365 | 370 | 72,500 |
2014/08/06 | 383 | 383 | 370 | 371 | 82,400 |
2014/08/05 | 385 | 390 | 381 | 381 | 54,200 |
2014/08/04 | 385 | 389 | 381 | 389 | 33,000 |
2014/08/01 | 385 | 392 | 378 | 389 | 99,300 |
2014/07/31 | 398 | 398 | 390 | 392 | 84,800 |
2014/07/30 | 400 | 405 | 398 | 398 | 53,500 |
2014/07/29 | 401 | 403 | 397 | 400 | 39,400 |
2014/07/28 | 400 | 406 | 398 | 400 | 88,100 |
2014/07/25 | 398 | 407 | 398 | 399 | 52,100 |
2014/07/24 | 400 | 422 | 399 | 406 | 174,400 |
2014/07/23 | 386 | 399 | 386 | 399 | 84,800 |
2014/07/22 | 378 | 394 | 378 | 388 | 78,500 |
2014/07/18 | 378 | 386 | 375 | 380 | 75,900 |
2014/07/17 | 390 | 393 | 385 | 386 | 78,700 |
2014/07/16 | 397 | 397 | 390 | 393 | 64,600 |
2014/07/15 | 393 | 399 | 387 | 394 | 141,200 |
2014/07/14 | 400 | 407 | 383 | 393 | 455,100 |
2014/07/11 | 418 | 438 | 402 | 438 | 204,400 |
2014/07/10 | 435 | 446 | 419 | 424 | 280,500 |
2014/07/09 | 425 | 430 | 413 | 422 | 139,900 |
2014/07/08 | 432 | 439 | 426 | 438 | 102,000 |
2014/07/07 | 427 | 448 | 423 | 431 | 268,100 |
2014/07/04 | 422 | 424 | 408 | 421 | 131,000 |
2014/07/03 | 415 | 424 | 410 | 424 | 121,500 |
2014/07/02 | 410 | 414 | 405 | 410 | 109,100 |
2014/07/01 | 384 | 422 | 384 | 406 | 445,000 |
2014/06/30 | 370 | 380 | 359 | 380 | 282,100 |
2014/06/27 | 390 | 390 | 376 | 385 | 111,400 |
2014/06/26 | 395 | 400 | 389 | 389 | 76,100 |
2014/06/25 | 408 | 408 | 393 | 395 | 115,300 |
2014/06/24 | 411 | 411 | 402 | 406 | 63,300 |
2014/06/23 | 400 | 411 | 400 | 406 | 57,100 |
2014/06/20 | 411 | 415 | 401 | 403 | 107,300 |
2014/06/19 | 420 | 422 | 411 | 415 | 102,200 |
2014/06/18 | 425 | 425 | 415 | 418 | 75,400 |
2014/06/17 | 426 | 427 | 407 | 425 | 129,500 |
2014/06/16 | 439 | 439 | 416 | 422 | 166,400 |
2014/06/13 | 403 | 426 | 399 | 425 | 270,700 |
2014/06/12 | 400 | 409 | 389 | 401 | 129,700 |
2014/06/11 | 390 | 414 | 380 | 407 | 201,400 |
2014/06/10 | 415 | 415 | 391 | 395 | 153,500 |
2014/06/09 | 401 | 409 | 395 | 404 | 192,100 |
2014/06/06 | 380 | 412 | 376 | 409 | 523,300 |
2014/06/05 | 370 | 372 | 364 | 366 | 54,100 |
2014/06/04 | 371 | 371 | 365 | 370 | 59,600 |
2014/06/03 | 374 | 374 | 359 | 367 | 81,600 |
2014/06/02 | 360 | 366 | 360 | 363 | 50,100 |
2014/05/30 | 374 | 383 | 356 | 356 | 127,500 |
2014/05/29 | 358 | 390 | 356 | 370 | 290,700 |
2014/05/28 | 340 | 349 | 338 | 347 | 59,800 |
2014/05/27 | 349 | 353 | 344 | 345 | 83,600 |
2014/05/26 | 340 | 351 | 340 | 350 | 68,000 |
2014/05/23 | 333 | 338 | 327 | 337 | 43,100 |
2014/05/22 | 315 | 332 | 315 | 327 | 47,300 |
2014/05/21 | 310 | 320 | 309 | 314 | 59,200 |
2014/05/20 | 316 | 327 | 316 | 318 | 36,700 |
2014/05/19 | 338 | 338 | 317 | 321 | 60,100 |
2014/05/16 | 338 | 338 | 331 | 338 | 42,000 |
2014/05/15 | 336 | 341 | 333 | 338 | 36,300 |
2014/05/14 | 330 | 342 | 329 | 336 | 35,700 |
2014/05/13 | 327 | 336 | 327 | 336 | 54,500 |
2014/05/12 | 334 | 339 | 325 | 327 | 62,700 |
2014/05/09 | 341 | 345 | 335 | 339 | 39,600 |
2014/05/08 | 350 | 350 | 339 | 342 | 51,900 |
2014/05/07 | 351 | 355 | 342 | 343 | 44,700 |
2014/05/02 | 354 | 356 | 347 | 354 | 29,600 |
2014/05/01 | 337 | 353 | 337 | 351 | 46,200 |
2014/04/30 | 348 | 349 | 333 | 341 | 56,200 |
2014/04/28 | 340 | 349 | 339 | 341 | 55,400 |
2014/04/25 | 355 | 363 | 350 | 351 | 59,700 |
2014/04/24 | 363 | 369 | 357 | 359 | 35,200 |
2014/04/23 | 362 | 370 | 362 | 369 | 27,600 |
2014/04/22 | 379 | 382 | 358 | 361 | 68,200 |
2014/04/21 | 381 | 394 | 379 | 379 | 145,000 |
2014/04/18 | 361 | 377 | 361 | 371 | 51,100 |
2014/04/17 | 352 | 375 | 352 | 363 | 159,600 |
2014/04/16 | 333 | 349 | 333 | 346 | 58,500 |
2014/04/15 | 345 | 345 | 335 | 336 | 41,600 |
2014/04/14 | 335 | 340 | 325 | 335 | 124,600 |
2014/04/11 | 353 | 353 | 345 | 350 | 157,400 |
2014/04/10 | 376 | 384 | 362 | 364 | 41,700 |
2014/04/09 | 371 | 380 | 371 | 376 | 38,700 |
2014/04/08 | 386 | 389 | 381 | 385 | 76,800 |
2014/04/07 | 400 | 404 | 396 | 398 | 62,500 |
2014/04/04 | 400 | 409 | 395 | 408 | 50,500 |
2014/04/03 | 417 | 419 | 403 | 404 | 71,800 |
2014/04/02 | 404 | 418 | 401 | 410 | 91,700 |
2014/04/01 | 410 | 416 | 397 | 401 | 131,500 |
2014/03/31 | 380 | 412 | 375 | 406 | 272,200 |
2014/03/28 | 342 | 376 | 342 | 368 | 95,600 |
2014/03/27 | 345 | 360 | 337 | 355 | 46,200 |
2014/03/26 | 345 | 360 | 345 | 347 | 79,000 |
2014/03/25 | 360 | 363 | 342 | 342 | 54,000 |
2014/03/24 | 359 | 367 | 355 | 360 | 45,900 |
2014/03/20 | 386 | 388 | 355 | 359 | 95,200 |
2014/03/19 | 393 | 404 | 387 | 388 | 49,400 |
2014/03/18 | 394 | 403 | 393 | 397 | 39,000 |
2014/03/17 | 400 | 401 | 389 | 396 | 58,000 |
2014/03/14 | 411 | 414 | 401 | 404 | 71,000 |
2014/03/13 | 420 | 423 | 416 | 421 | 33,700 |
2014/03/12 | 415 | 422 | 413 | 419 | 35,000 |
2014/03/11 | 419 | 421 | 415 | 420 | 41,300 |
2014/03/10 | 425 | 425 | 413 | 421 | 52,200 |
2014/03/07 | 417 | 421 | 404 | 421 | 84,500 |
2014/03/06 | 410 | 415 | 403 | 414 | 47,800 |
2014/03/05 | 410 | 416 | 404 | 410 | 91,600 |
2014/03/04 | 399 | 408 | 399 | 402 | 68,400 |
2014/03/03 | 408 | 411 | 398 | 406 | 83,900 |
2014/02/28 | 415 | 420 | 410 | 412 | 43,800 |
2014/02/27 | 415 | 425 | 411 | 416 | 69,200 |
2014/02/26 | 427 | 427 | 420 | 420 | 52,000 |
2014/02/25 | 430 | 434 | 426 | 429 | 35,800 |
2014/02/24 | 421 | 437 | 420 | 422 | 63,900 |
2014/02/21 | 417 | 422 | 414 | 420 | 30,600 |
2014/02/20 | 423 | 424 | 402 | 413 | 66,600 |
2014/02/19 | 429 | 435 | 423 | 424 | 38,900 |
2014/02/18 | 418 | 429 | 416 | 423 | 76,400 |
2014/02/17 | 434 | 434 | 401 | 420 | 88,500 |
2014/02/14 | 444 | 452 | 415 | 426 | 89,900 |
2014/02/13 | 460 | 460 | 441 | 444 | 70,600 |
2014/02/12 | 460 | 490 | 457 | 461 | 221,500 |
2014/02/10 | 443 | 454 | 438 | 453 | 84,600 |
2014/02/07 | 435 | 448 | 432 | 439 | 113,700 |
2014/02/06 | 414 | 444 | 413 | 437 | 76,700 |
2014/02/05 | 430 | 432 | 391 | 411 | 210,800 |
2014/02/04 | 400 | 424 | 387 | 400 | 318,100 |
2014/02/03 | 462 | 470 | 445 | 447 | 215,600 |
2014/01/31 | 498 | 506 | 468 | 481 | 182,700 |
2014/01/30 | 501 | 502 | 484 | 490 | 231,000 |
2014/01/29 | 509 | 512 | 504 | 510 | 126,400 |
2014/01/28 | 514 | 514 | 494 | 496 | 232,700 |
2014/01/27 | 516 | 519 | 496 | 498 | 352,800 |
2014/01/24 | 531 | 539 | 525 | 530 | 178,700 |
2014/01/23 | 554 | 559 | 539 | 540 | 223,500 |
2014/01/22 | 576 | 577 | 551 | 560 | 213,300 |
2014/01/21 | 588 | 602 | 567 | 575 | 300,100 |
2014/01/20 | 552 | 613 | 540 | 600 | 799,600 |
2014/01/17 | 555 | 557 | 536 | 540 | 234,400 |
2014/01/16 | 583 | 588 | 554 | 555 | 438,600 |
2014/01/15 | 551 | 619 | 531 | 590 | 1,241,800 |
2014/01/14 | 495 | 530 | 495 | 524 | 723,600 |
2014/01/10 | 560 | 564 | 551 | 555 | 147,800 |
2014/01/09 | 577 | 578 | 561 | 565 | 141,100 |
2014/01/08 | 590 | 597 | 574 | 581 | 137,700 |
2014/01/07 | 589 | 607 | 581 | 587 | 177,300 |
2014/01/06 | 575 | 595 | 572 | 587 | 149,100 |