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 |
---|---|---|---|---|---|
2016/12/30 | 593 | 621 | 590 | 621 | 217,800 |
2016/12/29 | 594 | 598 | 586 | 593 | 67,900 |
2016/12/28 | 594 | 606 | 591 | 594 | 91,500 |
2016/12/27 | 606 | 606 | 590 | 593 | 131,400 |
2016/12/26 | 587 | 605 | 586 | 596 | 100,000 |
2016/12/22 | 586 | 592 | 576 | 583 | 129,200 |
2016/12/21 | 603 | 603 | 582 | 586 | 87,800 |
2016/12/20 | 599 | 605 | 594 | 597 | 78,200 |
2016/12/19 | 592 | 608 | 589 | 599 | 94,500 |
2016/12/16 | 612 | 612 | 590 | 592 | 136,600 |
2016/12/15 | 610 | 619 | 601 | 605 | 221,100 |
2016/12/14 | 605 | 609 | 596 | 605 | 133,500 |
2016/12/13 | 590 | 610 | 585 | 601 | 254,100 |
2016/12/12 | 592 | 600 | 576 | 584 | 229,600 |
2016/12/09 | 612 | 614 | 585 | 589 | 414,200 |
2016/12/08 | 642 | 651 | 611 | 616 | 298,500 |
2016/12/07 | 649 | 663 | 634 | 642 | 376,300 |
2016/12/06 | 630 | 655 | 627 | 655 | 386,200 |
2016/12/05 | 616 | 618 | 610 | 614 | 67,000 |
2016/12/02 | 618 | 624 | 607 | 609 | 118,500 |
2016/12/01 | 623 | 656 | 614 | 615 | 367,200 |
2016/11/30 | 615 | 625 | 605 | 625 | 142,900 |
2016/11/29 | 626 | 630 | 612 | 614 | 147,100 |
2016/11/28 | 617 | 630 | 609 | 626 | 239,300 |
2016/11/25 | 630 | 633 | 599 | 618 | 534,200 |
2016/11/24 | 666 | 672 | 640 | 640 | 381,200 |
2016/11/22 | 656 | 679 | 649 | 674 | 366,100 |
2016/11/21 | 670 | 683 | 648 | 666 | 555,400 |
2016/11/18 | 658 | 668 | 627 | 665 | 579,100 |
2016/11/17 | 615 | 663 | 611 | 658 | 1,267,700 |
2016/11/16 | 580 | 626 | 579 | 619 | 650,900 |
2016/11/15 | 603 | 604 | 578 | 584 | 188,600 |
2016/11/14 | 599 | 623 | 592 | 599 | 389,800 |
2016/11/11 | 584 | 598 | 563 | 592 | 409,900 |
2016/11/10 | 560 | 591 | 558 | 580 | 360,800 |
2016/11/09 | 569 | 575 | 507 | 528 | 352,400 |
2016/11/08 | 564 | 579 | 546 | 549 | 184,500 |
2016/11/07 | 558 | 582 | 552 | 571 | 210,300 |
2016/11/04 | 545 | 563 | 536 | 563 | 308,900 |
2016/11/02 | 597 | 606 | 546 | 562 | 702,700 |
2016/11/01 | 638 | 644 | 604 | 624 | 852,900 |
2016/10/31 | 595 | 628 | 591 | 628 | 1,516,800 |
2016/10/28 | 579 | 589 | 572 | 580 | 177,700 |
2016/10/27 | 584 | 590 | 568 | 572 | 263,000 |
2016/10/26 | 558 | 617 | 558 | 579 | 819,500 |
2016/10/25 | 579 | 583 | 536 | 568 | 642,900 |
2016/10/24 | 585 | 603 | 570 | 574 | 426,100 |
2016/10/21 | 571 | 596 | 563 | 577 | 430,000 |
2016/10/20 | 551 | 593 | 547 | 580 | 662,500 |
2016/10/19 | 565 | 615 | 552 | 561 | 1,982,300 |
2016/10/18 | 560 | 573 | 536 | 547 | 720,600 |
2016/10/17 | 545 | 574 | 520 | 564 | 1,332,000 |
2016/10/14 | 488 | 563 | 483 | 535 | 3,757,900 |
2016/10/13 | 496 | 496 | 496 | 496 | 284,300 |
2016/10/12 | 407 | 421 | 402 | 416 | 113,300 |
2016/10/11 | 405 | 413 | 402 | 410 | 61,200 |
2016/10/07 | 413 | 416 | 394 | 404 | 180,900 |
2016/10/06 | 416 | 421 | 406 | 406 | 145,900 |
2016/10/05 | 422 | 424 | 415 | 416 | 116,100 |
2016/10/04 | 410 | 423 | 403 | 423 | 249,900 |
2016/10/03 | 390 | 417 | 390 | 412 | 509,500 |
2016/09/30 | 372 | 390 | 369 | 386 | 228,600 |
2016/09/29 | 379 | 379 | 372 | 377 | 34,700 |
2016/09/28 | 377 | 378 | 370 | 378 | 46,200 |
2016/09/27 | 370 | 379 | 365 | 378 | 58,000 |
2016/09/26 | 382 | 385 | 370 | 371 | 101,500 |
2016/09/23 | 361 | 370 | 361 | 366 | 62,600 |
2016/09/21 | 356 | 363 | 352 | 362 | 46,000 |
2016/09/20 | 352 | 361 | 352 | 355 | 24,800 |
2016/09/16 | 353 | 357 | 351 | 357 | 28,400 |
2016/09/15 | 355 | 357 | 351 | 351 | 49,800 |
2016/09/14 | 363 | 368 | 359 | 360 | 48,200 |
2016/09/13 | 375 | 376 | 357 | 363 | 99,300 |
2016/09/12 | 371 | 380 | 367 | 367 | 98,600 |
2016/09/09 | 357 | 385 | 357 | 378 | 285,500 |
2016/09/08 | 360 | 363 | 356 | 357 | 33,900 |
2016/09/07 | 368 | 369 | 359 | 359 | 92,700 |
2016/09/06 | 359 | 360 | 351 | 352 | 38,800 |
2016/09/05 | 349 | 356 | 347 | 356 | 27,500 |
2016/09/02 | 359 | 359 | 344 | 344 | 65,900 |
2016/09/01 | 364 | 364 | 356 | 359 | 38,200 |
2016/08/31 | 363 | 368 | 361 | 363 | 64,400 |
2016/08/30 | 352 | 364 | 348 | 360 | 77,500 |
2016/08/29 | 355 | 359 | 345 | 347 | 97,000 |
2016/08/26 | 342 | 350 | 340 | 340 | 59,200 |
2016/08/25 | 343 | 348 | 343 | 344 | 43,300 |
2016/08/24 | 356 | 357 | 345 | 349 | 52,100 |
2016/08/23 | 364 | 367 | 355 | 359 | 162,000 |
2016/08/22 | 356 | 363 | 344 | 358 | 232,100 |
2016/08/19 | 333 | 340 | 330 | 340 | 30,600 |
2016/08/18 | 329 | 333 | 329 | 329 | 11,500 |
2016/08/17 | 335 | 337 | 330 | 331 | 24,400 |
2016/08/16 | 337 | 341 | 332 | 335 | 23,200 |
2016/08/15 | 345 | 345 | 334 | 337 | 24,100 |
2016/08/12 | 329 | 334 | 327 | 329 | 21,500 |
2016/08/10 | 333 | 333 | 325 | 327 | 26,300 |
2016/08/09 | 330 | 333 | 326 | 328 | 13,100 |
2016/08/08 | 330 | 334 | 328 | 330 | 27,400 |
2016/08/05 | 334 | 335 | 331 | 331 | 9,300 |
2016/08/04 | 332 | 337 | 328 | 334 | 21,800 |
2016/08/03 | 339 | 345 | 331 | 331 | 71,200 |
2016/08/02 | 338 | 357 | 336 | 348 | 40,500 |
2016/08/01 | 337 | 345 | 337 | 342 | 17,400 |
2016/07/29 | 342 | 346 | 330 | 345 | 78,300 |
2016/07/28 | 346 | 346 | 336 | 337 | 57,900 |
2016/07/27 | 355 | 355 | 345 | 347 | 45,800 |
2016/07/26 | 361 | 367 | 345 | 352 | 91,900 |
2016/07/25 | 365 | 375 | 364 | 369 | 100,300 |
2016/07/22 | 349 | 357 | 344 | 356 | 118,900 |
2016/07/21 | 344 | 347 | 339 | 340 | 62,000 |
2016/07/20 | 345 | 348 | 336 | 346 | 70,200 |
2016/07/19 | 349 | 354 | 333 | 350 | 99,100 |
2016/07/15 | 348 | 350 | 341 | 342 | 76,700 |
2016/07/14 | 373 | 373 | 350 | 351 | 157,000 |
2016/07/13 | 389 | 394 | 358 | 371 | 679,300 |
2016/07/12 | 350 | 365 | 343 | 365 | 166,200 |
2016/07/11 | 329 | 344 | 327 | 336 | 83,900 |
2016/07/08 | 319 | 326 | 313 | 316 | 61,400 |
2016/07/07 | 322 | 338 | 318 | 319 | 68,400 |
2016/07/06 | 330 | 330 | 313 | 325 | 95,000 |
2016/07/05 | 334 | 345 | 331 | 338 | 55,500 |
2016/07/04 | 355 | 355 | 338 | 342 | 62,500 |
2016/07/01 | 360 | 372 | 339 | 345 | 260,600 |
2016/06/30 | 321 | 380 | 321 | 344 | 592,900 |
2016/06/29 | 306 | 325 | 300 | 314 | 132,300 |
2016/06/28 | 298 | 310 | 292 | 310 | 41,500 |
2016/06/27 | 294 | 310 | 287 | 306 | 82,700 |
2016/06/24 | 323 | 326 | 270 | 285 | 221,700 |
2016/06/23 | 325 | 326 | 315 | 317 | 86,000 |
2016/06/22 | 326 | 333 | 322 | 330 | 73,000 |
2016/06/21 | 328 | 331 | 315 | 327 | 78,700 |
2016/06/20 | 314 | 328 | 314 | 324 | 67,200 |
2016/06/17 | 311 | 319 | 307 | 311 | 112,500 |
2016/06/16 | 328 | 328 | 305 | 306 | 118,800 |
2016/06/15 | 311 | 333 | 311 | 324 | 118,100 |
2016/06/14 | 332 | 336 | 313 | 316 | 271,500 |
2016/06/13 | 373 | 373 | 343 | 348 | 214,300 |
2016/06/10 | 377 | 382 | 372 | 379 | 49,700 |
2016/06/09 | 371 | 392 | 369 | 371 | 182,500 |
2016/06/08 | 369 | 377 | 361 | 371 | 123,700 |
2016/06/07 | 373 | 389 | 372 | 372 | 67,900 |
2016/06/06 | 368 | 375 | 366 | 374 | 96,900 |
2016/06/03 | 384 | 389 | 375 | 377 | 124,300 |
2016/06/02 | 402 | 407 | 380 | 384 | 222,000 |
2016/06/01 | 405 | 420 | 405 | 406 | 127,100 |
2016/05/31 | 414 | 414 | 402 | 405 | 116,800 |
2016/05/30 | 425 | 425 | 409 | 414 | 94,100 |
2016/05/27 | 419 | 427 | 411 | 419 | 77,400 |
2016/05/26 | 438 | 438 | 406 | 419 | 205,800 |
2016/05/25 | 410 | 440 | 409 | 436 | 388,100 |
2016/05/24 | 406 | 409 | 400 | 402 | 60,200 |
2016/05/23 | 400 | 414 | 400 | 409 | 70,700 |
2016/05/20 | 388 | 409 | 388 | 401 | 78,800 |
2016/05/19 | 395 | 399 | 388 | 391 | 71,100 |
2016/05/18 | 406 | 418 | 380 | 394 | 179,700 |
2016/05/17 | 388 | 399 | 388 | 399 | 151,900 |
2016/05/16 | 423 | 425 | 366 | 386 | 296,900 |
2016/05/13 | 431 | 431 | 403 | 415 | 139,100 |
2016/05/12 | 428 | 444 | 420 | 423 | 260,500 |
2016/05/11 | 420 | 437 | 414 | 420 | 388,400 |
2016/05/10 | 417 | 425 | 400 | 425 | 427,700 |
2016/05/09 | 384 | 407 | 381 | 401 | 309,100 |
2016/05/06 | 372 | 374 | 368 | 374 | 66,800 |
2016/05/02 | 369 | 373 | 358 | 370 | 114,500 |
2016/04/28 | 389 | 389 | 373 | 375 | 159,200 |
2016/04/27 | 390 | 390 | 381 | 385 | 118,300 |
2016/04/26 | 396 | 397 | 373 | 383 | 254,500 |
2016/04/25 | 400 | 406 | 387 | 394 | 568,800 |
2016/04/22 | 354 | 380 | 342 | 376 | 322,200 |
2016/04/21 | 359 | 366 | 353 | 353 | 138,100 |
2016/04/20 | 343 | 358 | 343 | 353 | 150,200 |
2016/04/19 | 328 | 351 | 327 | 344 | 195,800 |
2016/04/18 | 326 | 328 | 316 | 324 | 77,200 |
2016/04/15 | 327 | 334 | 327 | 332 | 54,100 |
2016/04/14 | 328 | 337 | 325 | 330 | 130,200 |
2016/04/13 | 332 | 332 | 314 | 324 | 231,000 |
2016/04/12 | 317 | 326 | 313 | 324 | 106,000 |
2016/04/11 | 307 | 324 | 299 | 317 | 134,700 |
2016/04/08 | 299 | 310 | 295 | 307 | 68,300 |
2016/04/07 | 303 | 313 | 303 | 304 | 54,700 |
2016/04/06 | 301 | 306 | 292 | 303 | 109,300 |
2016/04/05 | 325 | 329 | 294 | 305 | 184,300 |
2016/04/04 | 330 | 337 | 325 | 326 | 57,800 |
2016/04/01 | 349 | 350 | 326 | 333 | 204,400 |
2016/03/31 | 355 | 357 | 346 | 353 | 126,300 |
2016/03/30 | 361 | 364 | 354 | 355 | 133,400 |
2016/03/29 | 360 | 367 | 358 | 364 | 58,700 |
2016/03/28 | 366 | 367 | 357 | 360 | 95,500 |
2016/03/25 | 367 | 369 | 360 | 366 | 129,100 |
2016/03/24 | 370 | 377 | 362 | 366 | 149,100 |
2016/03/23 | 364 | 375 | 357 | 369 | 236,400 |
2016/03/22 | 369 | 369 | 353 | 361 | 151,800 |
2016/03/18 | 366 | 375 | 352 | 361 | 271,900 |
2016/03/17 | 374 | 394 | 368 | 374 | 630,500 |
2016/03/16 | 370 | 375 | 356 | 358 | 336,300 |
2016/03/15 | 402 | 435 | 367 | 369 | 1,701,400 |
2016/03/14 | 337 | 402 | 331 | 370 | 2,920,400 |
2016/03/11 | 303 | 340 | 302 | 322 | 232,200 |
2016/03/10 | 306 | 312 | 303 | 308 | 50,000 |
2016/03/09 | 306 | 306 | 295 | 300 | 69,800 |
2016/03/08 | 317 | 320 | 300 | 308 | 98,200 |
2016/03/07 | 322 | 326 | 310 | 319 | 160,900 |
2016/03/04 | 322 | 323 | 314 | 318 | 52,600 |
2016/03/03 | 315 | 323 | 315 | 318 | 40,700 |
2016/03/02 | 310 | 318 | 307 | 312 | 77,400 |
2016/03/01 | 301 | 305 | 301 | 302 | 11,800 |
2016/02/29 | 308 | 309 | 302 | 302 | 25,100 |
2016/02/26 | 298 | 306 | 298 | 300 | 36,900 |
2016/02/25 | 297 | 306 | 297 | 300 | 18,400 |
2016/02/24 | 295 | 302 | 295 | 297 | 35,300 |
2016/02/23 | 309 | 310 | 300 | 300 | 54,800 |
2016/02/22 | 301 | 308 | 300 | 306 | 45,400 |
2016/02/19 | 295 | 300 | 288 | 295 | 43,500 |
2016/02/18 | 288 | 300 | 288 | 294 | 62,500 |
2016/02/17 | 289 | 296 | 281 | 283 | 89,600 |
2016/02/16 | 278 | 294 | 278 | 281 | 74,600 |
2016/02/15 | 283 | 287 | 272 | 280 | 104,300 |
2016/02/12 | 262 | 283 | 252 | 259 | 252,000 |
2016/02/10 | 312 | 314 | 284 | 296 | 199,600 |
2016/02/09 | 323 | 328 | 309 | 313 | 109,400 |
2016/02/08 | 336 | 343 | 332 | 339 | 52,400 |
2016/02/05 | 352 | 354 | 332 | 339 | 124,400 |
2016/02/04 | 362 | 368 | 348 | 360 | 89,000 |
2016/02/03 | 386 | 429 | 360 | 365 | 622,100 |
2016/02/02 | 389 | 389 | 382 | 385 | 31,400 |
2016/02/01 | 392 | 398 | 382 | 383 | 81,100 |
2016/01/29 | 387 | 399 | 373 | 399 | 82,100 |
2016/01/28 | 377 | 391 | 374 | 383 | 60,400 |
2016/01/27 | 380 | 383 | 371 | 376 | 46,900 |
2016/01/26 | 377 | 382 | 366 | 366 | 90,300 |
2016/01/25 | 375 | 379 | 359 | 373 | 163,500 |
2016/01/22 | 370 | 378 | 365 | 377 | 79,900 |
2016/01/21 | 382 | 391 | 350 | 355 | 98,000 |
2016/01/20 | 395 | 405 | 380 | 386 | 83,200 |
2016/01/19 | 385 | 392 | 384 | 387 | 29,300 |
2016/01/18 | 382 | 391 | 366 | 382 | 143,000 |
2016/01/15 | 406 | 410 | 398 | 406 | 57,000 |
2016/01/14 | 406 | 406 | 396 | 399 | 110,300 |
2016/01/13 | 424 | 424 | 396 | 413 | 316,000 |
2016/01/12 | 465 | 470 | 432 | 443 | 129,700 |
2016/01/08 | 461 | 477 | 461 | 467 | 64,600 |
2016/01/07 | 478 | 487 | 468 | 468 | 79,200 |
2016/01/06 | 488 | 494 | 480 | 485 | 73,200 |
2016/01/05 | 478 | 500 | 471 | 492 | 114,400 |
2016/01/04 | 494 | 497 | 481 | 482 | 64,900 |