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
2018/12/28 1,866 1,892 1,742 1,832 413,900
2018/12/27 1,924 1,942 1,802 1,881 432,000
2018/12/26 1,719 1,759 1,692 1,736 371,200
2018/12/25 1,720 1,752 1,636 1,643 501,400
2018/12/21 1,798 1,851 1,757 1,780 318,300
2018/12/20 1,862 1,888 1,798 1,826 433,900
2018/12/19 1,922 1,985 1,905 1,929 180,400
2018/12/18 1,983 2,000 1,910 1,962 315,900
2018/12/17 2,037 2,110 2,001 2,035 275,400
2018/12/14 2,110 2,123 2,052 2,087 164,300
2018/12/13 2,188 2,200 2,116 2,125 170,400
2018/12/12 2,107 2,188 2,068 2,175 276,600
2018/12/11 2,119 2,164 2,069 2,103 209,400
2018/12/10 2,197 2,217 1,997 2,053 512,100
2018/12/07 2,392 2,412 2,217 2,253 270,800
2018/12/06 2,420 2,425 2,317 2,351 217,900
2018/12/05 2,413 2,455 2,350 2,432 311,500
2018/12/04 2,508 2,590 2,470 2,495 282,100
2018/12/03 2,591 2,592 2,405 2,486 464,800
2018/11/30 2,568 2,603 2,470 2,580 326,800
2018/11/29 2,567 2,608 2,536 2,547 294,400
2018/11/28 2,458 2,568 2,431 2,527 321,200
2018/11/27 2,382 2,470 2,376 2,450 335,800
2018/11/26 2,303 2,377 2,261 2,361 182,300
2018/11/22 2,407 2,416 2,230 2,298 258,400
2018/11/21 2,301 2,419 2,288 2,385 154,400
2018/11/20 2,415 2,415 2,313 2,368 166,800
2018/11/19 2,330 2,464 2,330 2,415 318,600
2018/11/16 2,241 2,384 2,232 2,347 587,100
2018/11/15 2,063 2,207 2,051 2,194 252,600
2018/11/14 2,085 2,100 2,010 2,084 166,600
2018/11/13 2,052 2,117 2,004 2,080 380,400
2018/11/12 2,243 2,289 2,173 2,181 196,300
2018/11/09 2,350 2,350 2,222 2,281 211,200
2018/11/08 2,318 2,350 2,249 2,300 224,300
2018/11/07 2,190 2,244 2,124 2,211 248,900
2018/11/06 2,212 2,218 2,119 2,174 200,800
2018/11/05 2,062 2,180 2,058 2,152 187,600
2018/11/02 2,150 2,245 2,061 2,148 459,800
2018/11/01 2,070 2,208 2,055 2,164 870,000
2018/10/31 1,915 2,094 1,908 2,088 1,045,000
2018/10/30 1,660 1,866 1,660 1,866 760,000
2018/10/29 1,677 1,712 1,601 1,629 332,500
2018/10/26 1,773 1,829 1,651 1,676 458,600
2018/10/25 1,769 1,814 1,720 1,725 473,800
2018/10/24 1,820 1,863 1,777 1,849 364,400
2018/10/23 1,846 1,889 1,767 1,794 337,500
2018/10/22 1,930 1,940 1,829 1,830 382,400
2018/10/19 1,881 1,957 1,862 1,931 361,100
2018/10/18 1,924 2,034 1,888 1,933 666,700
2018/10/17 1,894 1,992 1,893 1,921 971,200
2018/10/16 1,820 1,882 1,725 1,880 656,100
2018/10/15 1,753 1,906 1,670 1,812 1,216,700
2018/10/12 1,630 1,728 1,606 1,673 415,500
2018/10/11 1,568 1,627 1,541 1,601 396,800
2018/10/10 1,644 1,673 1,623 1,661 364,200
2018/10/09 1,683 1,689 1,601 1,604 321,900
2018/10/05 1,775 1,776 1,692 1,716 414,300
2018/10/04 1,763 1,847 1,762 1,802 461,000
2018/10/03 1,749 1,762 1,695 1,749 249,700
2018/10/02 1,795 1,810 1,736 1,757 217,500
2018/10/01 1,767 1,837 1,757 1,770 330,300
2018/09/28 1,761 1,769 1,712 1,733 158,300
2018/09/27 1,737 1,774 1,708 1,748 242,900
2018/09/26 1,690 1,727 1,663 1,719 319,300
2018/09/25 1,702 1,710 1,651 1,666 421,600
2018/09/21 1,820 1,821 1,677 1,711 671,000
2018/09/20 1,841 1,841 1,774 1,815 188,000
2018/09/19 1,850 1,878 1,813 1,823 209,700
2018/09/18 1,796 1,843 1,768 1,825 267,500
2018/09/14 1,755 1,814 1,744 1,786 246,700
2018/09/13 1,729 1,788 1,707 1,768 236,700
2018/09/12 1,767 1,809 1,673 1,731 364,900
2018/09/11 1,954 1,954 1,725 1,734 1,245,000
2018/09/10 1,884 1,976 1,866 1,954 325,000
2018/09/07 1,885 1,890 1,808 1,865 268,700
2018/09/06 1,832 1,914 1,829 1,898 271,000
2018/09/05 1,880 1,942 1,855 1,861 494,900
2018/09/04 1,812 1,876 1,803 1,871 161,900
2018/09/03 1,880 1,885 1,799 1,803 192,600
2018/08/31 1,788 1,860 1,784 1,846 198,500
2018/08/30 1,839 1,910 1,806 1,818 443,700
2018/08/29 1,754 1,815 1,754 1,799 278,300
2018/08/28 1,793 1,833 1,741 1,743 257,200
2018/08/27 1,739 1,799 1,706 1,781 351,500
2018/08/24 1,756 1,796 1,727 1,746 354,600
2018/08/23 1,724 1,754 1,665 1,746 437,200
2018/08/22 1,570 1,715 1,570 1,703 759,000
2018/08/21 1,498 1,560 1,493 1,541 202,300
2018/08/20 1,558 1,630 1,502 1,515 307,100
2018/08/17 1,563 1,609 1,516 1,557 326,100
2018/08/16 1,490 1,536 1,466 1,529 259,600
2018/08/15 1,554 1,560 1,489 1,513 133,800
2018/08/14 1,509 1,575 1,509 1,554 187,200
2018/08/13 1,562 1,568 1,476 1,492 304,300
2018/08/10 1,678 1,680 1,578 1,602 355,000
2018/08/09 1,614 1,708 1,577 1,680 309,600
2018/08/08 1,546 1,658 1,545 1,631 509,700
2018/08/07 1,599 1,615 1,538 1,546 272,000
2018/08/06 1,648 1,652 1,570 1,616 347,700
2018/08/03 1,694 1,708 1,649 1,672 242,800
2018/08/02 1,668 1,740 1,656 1,688 299,900
2018/08/01 1,726 1,726 1,644 1,655 361,300
2018/07/31 1,680 1,744 1,662 1,727 352,400
2018/07/30 1,708 1,798 1,683 1,700 603,300
2018/07/27 1,899 1,933 1,832 1,850 693,000
2018/07/26 1,871 1,871 1,686 1,806 1,683,300
2018/07/25 1,741 1,909 1,740 1,877 2,872,400
2018/07/24 1,501 1,712 1,500 1,661 2,743,900
2018/07/23 1,366 1,495 1,349 1,439 1,290,000
2018/07/20 1,244 1,370 1,236 1,366 1,728,400
2018/07/19 1,186 1,236 1,163 1,228 972,200
2018/07/18 1,268 1,275 1,147 1,160 1,087,100
2018/07/17 1,317 1,384 1,252 1,258 1,555,400
2018/07/13 1,374 1,508 1,368 1,494 1,155,400
2018/07/12 1,430 1,433 1,260 1,358 1,382,100
2018/07/11 1,313 1,315 1,267 1,304 304,300
2018/07/10 1,365 1,374 1,316 1,323 333,600
2018/07/09 1,321 1,360 1,298 1,359 222,600
2018/07/06 1,272 1,305 1,258 1,293 226,700
2018/07/05 1,310 1,332 1,251 1,252 330,100
2018/07/04 1,443 1,477 1,303 1,318 692,200
2018/07/03 1,480 1,505 1,370 1,398 437,800
2018/07/02 1,507 1,547 1,476 1,477 396,600
2018/06/29 1,495 1,504 1,458 1,497 304,500
2018/06/28 1,470 1,492 1,450 1,492 212,000
2018/06/27 1,468 1,487 1,446 1,477 144,500
2018/06/26 1,442 1,479 1,413 1,472 175,700
2018/06/25 1,492 1,532 1,463 1,464 340,500
2018/06/22 1,465 1,499 1,459 1,479 271,100
2018/06/21 1,438 1,520 1,428 1,488 565,200
2018/06/20 1,362 1,437 1,324 1,431 363,300
2018/06/19 1,442 1,465 1,365 1,374 366,700
2018/06/18 1,380 1,431 1,368 1,413 298,900
2018/06/15 1,419 1,429 1,378 1,400 174,600
2018/06/14 1,430 1,446 1,393 1,395 311,400
2018/06/13 1,490 1,505 1,451 1,452 245,600
2018/06/12 1,477 1,498 1,455 1,488 252,600
2018/06/11 1,440 1,471 1,410 1,469 294,000
2018/06/08 1,429 1,460 1,407 1,449 218,700
2018/06/07 1,376 1,445 1,376 1,441 327,000
2018/06/06 1,390 1,434 1,363 1,393 499,500
2018/06/05 1,391 1,418 1,361 1,395 336,200
2018/06/04 1,369 1,389 1,338 1,385 267,500
2018/06/01 1,341 1,372 1,320 1,345 197,800
2018/05/31 1,320 1,373 1,312 1,341 385,500
2018/05/30 1,244 1,306 1,242 1,296 196,000
2018/05/29 1,307 1,325 1,272 1,301 225,000
2018/05/28 1,346 1,377 1,312 1,321 257,000
2018/05/25 1,316 1,368 1,296 1,340 279,300
2018/05/24 1,390 1,399 1,328 1,345 522,300
2018/05/23 1,327 1,371 1,278 1,369 856,700
2018/05/22 1,250 1,305 1,232 1,302 755,500
2018/05/21 1,212 1,225 1,167 1,225 421,200
2018/05/18 1,170 1,206 1,162 1,200 375,700
2018/05/17 1,130 1,164 1,121 1,156 247,500
2018/05/16 1,138 1,164 1,112 1,127 345,500
2018/05/15 1,177 1,190 1,157 1,158 264,800
2018/05/14 1,156 1,182 1,144 1,177 229,000
2018/05/11 1,156 1,163 1,131 1,158 238,700
2018/05/10 1,181 1,203 1,147 1,156 359,300
2018/05/09 1,176 1,205 1,172 1,180 257,500
2018/05/08 1,182 1,208 1,172 1,200 220,600
2018/05/07 1,208 1,229 1,175 1,190 274,000
2018/05/02 1,187 1,209 1,170 1,193 378,500
2018/05/01 1,230 1,245 1,187 1,189 399,800
2018/04/27 1,293 1,293 1,207 1,218 683,400
2018/04/26 1,325 1,327 1,221 1,285 1,074,600
2018/04/25 1,334 1,377 1,330 1,332 540,100
2018/04/24 1,400 1,403 1,301 1,337 866,100
2018/04/23 1,423 1,463 1,374 1,415 942,300
2018/04/20 1,413 1,439 1,353 1,436 1,084,300
2018/04/19 1,329 1,480 1,315 1,443 1,792,100
2018/04/18 1,350 1,440 1,306 1,343 2,138,800
2018/04/17 1,316 1,319 1,216 1,263 1,061,500
2018/04/16 1,338 1,430 1,285 1,318 2,152,700
2018/04/13 1,204 1,340 1,180 1,318 3,373,700
2018/04/12 1,088 1,096 1,042 1,054 248,900
2018/04/11 1,070 1,093 1,039 1,089 208,100
2018/04/10 1,052 1,079 1,035 1,068 145,500
2018/04/09 1,098 1,098 1,043 1,064 244,500
2018/04/06 1,101 1,147 1,082 1,086 267,500
2018/04/05 1,068 1,138 1,052 1,123 417,200
2018/04/04 1,074 1,080 1,028 1,047 347,400
2018/04/03 1,086 1,123 1,058 1,065 520,300
2018/04/02 1,160 1,219 1,151 1,167 531,500
2018/03/30 1,050 1,160 1,047 1,160 842,700
2018/03/29 1,029 1,051 1,010 1,035 147,600
2018/03/28 986 1,029 986 1,028 144,600
2018/03/27 999 1,008 985 1,007 139,600
2018/03/26 963 981 929 981 185,200
2018/03/23 1,002 1,006 955 963 209,800
2018/03/22 1,025 1,053 1,025 1,041 78,200
2018/03/20 1,001 1,033 1,001 1,030 78,800
2018/03/19 1,028 1,040 997 1,025 102,300
2018/03/16 1,045 1,052 1,029 1,038 87,100
2018/03/15 1,051 1,057 1,026 1,054 138,900
2018/03/14 1,050 1,063 1,035 1,063 130,000
2018/03/13 1,024 1,063 1,024 1,060 165,900
2018/03/12 1,020 1,040 1,009 1,026 132,000
2018/03/09 1,021 1,029 993 1,007 163,400
2018/03/08 995 1,016 988 1,004 162,000
2018/03/07 1,023 1,030 963 972 330,500
2018/03/06 1,032 1,065 1,005 1,008 221,300
2018/03/05 1,039 1,045 984 992 223,600
2018/03/02 1,045 1,063 1,030 1,039 188,400
2018/03/01 1,100 1,100 1,065 1,080 186,300
2018/02/28 1,067 1,127 1,063 1,102 337,900
2018/02/27 1,090 1,097 1,056 1,068 257,200
2018/02/26 1,087 1,094 1,064 1,084 258,500
2018/02/23 1,016 1,075 1,016 1,066 388,500
2018/02/22 1,002 1,015 975 1,012 167,500
2018/02/21 991 1,009 977 1,009 231,000
2018/02/20 968 993 959 991 157,000
2018/02/19 944 976 935 968 140,200
2018/02/16 931 958 925 939 179,900
2018/02/15 880 935 869 928 342,300
2018/02/14 901 914 843 869 548,000
2018/02/13 920 922 870 873 364,400
2018/02/09 875 901 870 895 302,500
2018/02/08 905 944 896 939 284,400
2018/02/07 973 976 893 896 299,700
2018/02/06 931 965 863 913 716,900
2018/02/05 1,020 1,049 1,017 1,021 257,900
2018/02/02 1,090 1,090 1,032 1,070 233,100
2018/02/01 1,056 1,085 1,049 1,085 218,400
2018/01/31 1,105 1,105 1,044 1,048 360,400
2018/01/30 1,100 1,124 1,075 1,105 455,500
2018/01/29 1,047 1,105 1,032 1,100 423,800
2018/01/26 1,030 1,059 1,020 1,030 320,700
2018/01/25 1,015 1,043 1,011 1,039 251,700
2018/01/24 1,057 1,069 1,021 1,029 270,200
2018/01/23 1,081 1,110 1,056 1,058 559,300
2018/01/22 1,003 1,119 997 1,119 981,100
2018/01/19 994 1,008 971 1,008 267,700
2018/01/18 1,010 1,011 983 986 264,600
2018/01/17 955 1,010 952 998 543,600
2018/01/16 965 965 940 962 324,800
2018/01/15 976 1,010 936 939 1,115,700
2018/01/12 1,010 1,049 998 1,036 454,700
2018/01/11 1,017 1,031 992 995 316,300
2018/01/10 1,021 1,062 1,019 1,027 678,100
2018/01/09 1,036 1,050 990 1,050 716,000
2018/01/05 949 999 934 995 566,100
2018/01/04 915 942 904 939 326,500

このページの先頭へ