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
2019/12/30 3,190 3,205 3,120 3,170 338,200
2019/12/27 3,145 3,160 3,060 3,155 425,500
2019/12/26 3,005 3,160 2,990 3,140 500,600
2019/12/25 2,957 3,040 2,929 3,015 380,500
2019/12/24 2,969 2,995 2,888 2,957 520,400
2019/12/23 2,946 2,998 2,929 2,966 442,000
2019/12/20 2,862 2,932 2,817 2,914 655,000
2019/12/19 2,859 2,859 2,774 2,817 488,500
2019/12/18 2,876 2,900 2,812 2,874 436,500
2019/12/17 2,812 2,880 2,812 2,853 491,900
2019/12/16 2,709 2,793 2,696 2,762 464,700
2019/12/13 2,701 2,730 2,653 2,700 550,900
2019/12/12 2,618 2,687 2,563 2,677 516,800
2019/12/11 2,632 2,645 2,575 2,607 344,700
2019/12/10 2,554 2,630 2,509 2,630 531,300
2019/12/09 2,551 2,622 2,545 2,555 509,700
2019/12/06 2,540 2,568 2,530 2,539 245,400
2019/12/05 2,580 2,590 2,524 2,561 338,700
2019/12/04 2,522 2,573 2,502 2,567 331,200
2019/12/03 2,454 2,559 2,419 2,559 468,300
2019/12/02 2,579 2,579 2,493 2,502 471,200
2019/11/29 2,516 2,581 2,502 2,548 730,200
2019/11/28 2,418 2,515 2,413 2,483 726,000
2019/11/27 2,379 2,432 2,355 2,418 533,500
2019/11/26 2,364 2,415 2,345 2,375 339,700
2019/11/25 2,304 2,377 2,302 2,342 427,000
2019/11/22 2,247 2,309 2,192 2,294 454,400
2019/11/21 2,262 2,341 2,215 2,242 409,100
2019/11/20 2,281 2,395 2,277 2,277 594,700
2019/11/19 2,302 2,332 2,252 2,302 387,600
2019/11/18 2,286 2,322 2,241 2,308 319,100
2019/11/15 2,279 2,321 2,219 2,288 467,800
2019/11/14 2,230 2,285 2,224 2,256 408,700
2019/11/13 2,219 2,237 2,185 2,218 295,700
2019/11/12 2,169 2,209 2,160 2,209 281,200
2019/11/11 2,170 2,201 2,154 2,185 321,400
2019/11/08 2,120 2,173 2,113 2,169 367,300
2019/11/07 2,120 2,140 2,093 2,100 292,000
2019/11/06 2,189 2,191 2,129 2,129 390,200
2019/11/05 2,250 2,302 2,183 2,187 679,400
2019/11/01 2,191 2,194 2,136 2,187 446,300
2019/10/31 2,170 2,234 2,145 2,214 789,100
2019/10/30 2,154 2,222 2,043 2,187 1,736,100
2019/10/29 2,031 2,044 1,972 2,028 388,800
2019/10/28 2,068 2,113 2,025 2,031 447,000
2019/10/25 1,991 2,064 1,991 2,046 609,100
2019/10/24 1,948 1,987 1,945 1,983 365,900
2019/10/23 1,908 1,967 1,900 1,938 536,200
2019/10/21 1,959 1,973 1,882 1,887 665,900
2019/10/18 1,913 1,960 1,890 1,959 442,100
2019/10/17 1,881 1,927 1,846 1,898 546,900
2019/10/16 1,946 1,981 1,886 1,891 870,900
2019/10/15 2,041 2,076 1,869 1,946 2,210,400
2019/10/11 2,124 2,204 2,056 2,201 646,800
2019/10/10 2,065 2,133 2,061 2,113 380,700
2019/10/09 2,092 2,110 2,055 2,076 260,100
2019/10/08 2,090 2,147 2,073 2,126 282,800
2019/10/07 2,104 2,118 2,061 2,092 270,000
2019/10/04 2,052 2,083 2,026 2,079 290,900
2019/10/03 2,016 2,045 2,008 2,024 189,200
2019/10/02 2,030 2,088 2,006 2,060 306,400
2019/10/01 2,095 2,110 2,042 2,067 227,400
2019/09/30 2,117 2,121 2,039 2,050 340,700
2019/09/27 2,157 2,157 2,081 2,103 357,800
2019/09/26 2,200 2,240 2,133 2,144 437,500
2019/09/25 2,167 2,183 2,135 2,175 218,300
2019/09/24 2,183 2,195 2,153 2,179 341,700
2019/09/20 2,104 2,209 2,104 2,195 645,500
2019/09/19 2,059 2,175 2,058 2,092 679,600
2019/09/18 2,089 2,119 2,034 2,055 354,600
2019/09/17 2,071 2,111 2,040 2,076 312,100
2019/09/13 2,138 2,150 2,026 2,097 922,000
2019/09/12 2,004 2,158 2,004 2,147 939,700
2019/09/11 1,975 2,016 1,945 2,010 366,500
2019/09/10 2,023 2,050 1,946 1,979 495,800
2019/09/09 1,981 2,044 1,964 2,030 386,000
2019/09/06 1,993 2,027 1,935 1,973 405,100
2019/09/05 1,914 1,987 1,898 1,954 422,400
2019/09/04 1,916 1,920 1,827 1,885 331,300
2019/09/03 1,828 1,917 1,823 1,894 402,200
2019/09/02 1,798 1,848 1,785 1,807 378,800
2019/08/30 1,786 1,849 1,754 1,818 345,600
2019/08/29 1,779 1,816 1,730 1,749 302,400
2019/08/28 1,789 1,834 1,779 1,787 415,400
2019/08/27 1,774 1,815 1,771 1,789 417,200
2019/08/26 1,737 1,769 1,713 1,739 599,200
2019/08/23 1,841 1,858 1,770 1,773 792,000
2019/08/22 1,928 1,930 1,855 1,881 367,800
2019/08/21 1,967 1,967 1,870 1,907 656,900
2019/08/20 1,878 2,006 1,858 1,993 655,800
2019/08/19 2,038 2,048 1,819 1,856 1,056,600
2019/08/16 2,074 2,111 2,020 2,024 613,000
2019/08/15 1,967 2,116 1,961 2,082 754,000
2019/08/14 2,076 2,124 2,004 2,017 599,800
2019/08/13 2,054 2,095 2,000 2,015 596,100
2019/08/09 2,121 2,145 2,091 2,120 483,700
2019/08/08 2,024 2,130 2,004 2,127 790,600
2019/08/07 1,929 2,023 1,929 2,001 749,500
2019/08/06 1,783 1,924 1,777 1,917 609,400
2019/08/05 1,914 1,924 1,822 1,861 612,800
2019/08/02 1,880 1,948 1,875 1,935 534,000
2019/08/01 1,880 1,930 1,850 1,916 421,000
2019/07/31 1,910 1,978 1,886 1,918 581,500
2019/07/30 1,857 1,917 1,848 1,907 514,300
2019/07/29 1,862 1,875 1,822 1,845 333,600
2019/07/26 1,839 1,868 1,825 1,863 358,500
2019/07/25 1,776 1,853 1,774 1,849 551,400
2019/07/24 1,838 1,843 1,768 1,800 488,200
2019/07/23 1,798 1,833 1,793 1,826 638,800
2019/07/22 1,757 1,822 1,757 1,804 854,300
2019/07/19 1,667 1,765 1,667 1,757 1,005,200
2019/07/18 1,641 1,734 1,631 1,655 905,700
2019/07/17 1,664 1,725 1,610 1,669 1,731,400
2019/07/16 1,476 1,664 1,470 1,649 3,231,500
2019/07/12 1,426 1,437 1,381 1,386 406,500
2019/07/11 1,382 1,416 1,348 1,409 398,000
2019/07/10 1,354 1,377 1,346 1,365 264,000
2019/07/09 1,425 1,425 1,345 1,355 735,100
2019/07/08 1,450 1,467 1,423 1,432 272,600
2019/07/05 1,468 1,481 1,443 1,458 256,500
2019/07/04 1,449 1,465 1,410 1,457 354,500
2019/07/03 1,448 1,467 1,434 1,449 196,900
2019/07/02 1,510 1,510 1,444 1,453 447,600
2019/07/01 1,533 1,547 1,476 1,514 534,000
2019/06/28 1,447 1,482 1,431 1,467 297,200
2019/06/27 1,389 1,465 1,389 1,451 394,100
2019/06/26 1,373 1,408 1,363 1,379 183,900
2019/06/25 1,380 1,402 1,362 1,373 221,500
2019/06/24 1,435 1,435 1,365 1,384 332,900
2019/06/21 1,452 1,468 1,415 1,425 274,000
2019/06/20 1,448 1,456 1,405 1,448 268,500
2019/06/19 1,410 1,459 1,391 1,443 692,300
2019/06/18 1,358 1,408 1,351 1,363 353,800
2019/06/17 1,395 1,400 1,337 1,374 502,700
2019/06/14 1,427 1,432 1,392 1,406 431,500
2019/06/13 1,540 1,544 1,400 1,422 1,848,100
2019/06/12 1,456 1,466 1,402 1,410 330,100
2019/06/11 1,429 1,434 1,392 1,428 292,500
2019/06/10 1,424 1,452 1,406 1,427 297,000
2019/06/07 1,352 1,398 1,351 1,394 234,500
2019/06/06 1,370 1,395 1,351 1,351 269,000
2019/06/05 1,403 1,410 1,367 1,368 394,800
2019/06/04 1,300 1,340 1,287 1,338 464,800
2019/06/03 1,302 1,323 1,272 1,281 348,800
2019/05/31 1,356 1,385 1,342 1,347 384,500
2019/05/30 1,365 1,374 1,336 1,346 390,000
2019/05/29 1,387 1,408 1,376 1,386 211,100
2019/05/28 1,392 1,412 1,376 1,411 221,700
2019/05/27 1,368 1,395 1,351 1,390 317,000
2019/05/24 1,346 1,415 1,341 1,375 613,100
2019/05/23 1,515 1,525 1,358 1,384 1,250,300
2019/05/22 1,585 1,609 1,536 1,559 406,700
2019/05/21 1,582 1,595 1,479 1,551 977,900
2019/05/20 1,707 1,715 1,601 1,605 510,800
2019/05/17 1,746 1,805 1,671 1,687 669,300
2019/05/16 1,790 1,813 1,675 1,699 443,200
2019/05/15 1,741 1,782 1,712 1,773 289,900
2019/05/14 1,613 1,720 1,607 1,712 331,100
2019/05/13 1,700 1,734 1,674 1,689 375,700
2019/05/10 1,661 1,731 1,648 1,724 513,100
2019/05/09 1,807 1,807 1,628 1,661 801,100
2019/05/08 1,852 1,878 1,772 1,791 635,800
2019/05/07 1,884 1,981 1,829 1,900 669,300
2019/04/26 1,891 1,933 1,843 1,911 489,000
2019/04/25 1,835 1,978 1,806 1,914 1,122,900
2019/04/24 1,760 1,864 1,741 1,839 885,900
2019/04/23 1,719 1,772 1,705 1,765 652,700
2019/04/22 1,719 1,778 1,675 1,725 1,264,700
2019/04/19 1,534 1,649 1,515 1,642 1,140,400
2019/04/18 1,555 1,569 1,505 1,511 588,400
2019/04/17 1,572 1,585 1,534 1,542 681,300
2019/04/16 1,621 1,630 1,551 1,555 985,700
2019/04/15 1,700 1,704 1,600 1,600 1,667,900
2019/04/12 1,770 1,832 1,692 1,825 720,600
2019/04/11 1,796 1,824 1,743 1,759 405,800
2019/04/10 1,751 1,790 1,734 1,779 367,000
2019/04/09 1,800 1,800 1,733 1,776 648,800
2019/04/08 1,781 1,813 1,771 1,807 514,000
2019/04/05 1,737 1,769 1,707 1,756 519,200
2019/04/04 1,715 1,784 1,674 1,720 834,800
2019/04/03 1,656 1,706 1,647 1,704 385,200
2019/04/02 1,700 1,705 1,649 1,655 220,400
2019/04/01 1,699 1,717 1,667 1,673 370,000
2019/03/29 1,680 1,686 1,633 1,678 281,500
2019/03/28 1,664 1,697 1,637 1,680 284,300
2019/03/27 1,637 1,688 1,637 1,667 394,900
2019/03/26 1,614 1,663 1,600 1,648 303,100
2019/03/25 1,588 1,616 1,567 1,614 290,100
2019/03/22 1,638 1,669 1,627 1,656 309,200
2019/03/20 1,619 1,645 1,606 1,632 271,100
2019/03/19 1,710 1,710 1,601 1,614 928,000
2019/03/18 1,689 1,760 1,673 1,740 740,200
2019/03/15 1,613 1,705 1,613 1,657 569,200
2019/03/14 1,621 1,621 1,575 1,591 424,200
2019/03/13 1,676 1,676 1,617 1,621 296,100
2019/03/12 1,670 1,698 1,652 1,691 351,100
2019/03/11 1,672 1,680 1,586 1,650 486,800
2019/03/08 1,657 1,679 1,633 1,674 393,900
2019/03/07 1,677 1,732 1,657 1,671 559,400
2019/03/06 1,665 1,705 1,653 1,692 480,900
2019/03/05 1,688 1,714 1,653 1,672 456,300
2019/03/04 1,737 1,747 1,661 1,679 633,800
2019/03/01 1,679 1,727 1,677 1,721 523,300
2019/02/28 1,663 1,708 1,644 1,666 561,900
2019/02/27 1,640 1,670 1,605 1,646 362,700
2019/02/26 1,658 1,661 1,596 1,622 708,200
2019/02/25 1,730 1,738 1,643 1,665 852,400
2019/02/22 1,759 1,760 1,705 1,735 428,300
2019/02/21 1,786 1,798 1,731 1,783 308,700
2019/02/20 1,832 1,840 1,771 1,776 443,600
2019/02/19 1,844 1,857 1,760 1,813 487,700
2019/02/18 1,790 1,865 1,770 1,811 1,005,200
2019/02/15 1,705 1,793 1,705 1,705 1,599,100
2019/02/14 2,193 2,211 2,154 2,205 195,700
2019/02/13 2,197 2,212 2,140 2,185 293,500
2019/02/12 2,200 2,224 2,151 2,167 185,800
2019/02/08 2,167 2,207 2,139 2,169 184,900
2019/02/07 2,248 2,289 2,192 2,201 257,800
2019/02/06 2,358 2,365 2,230 2,248 366,100
2019/02/05 2,344 2,382 2,312 2,355 222,200
2019/02/04 2,327 2,386 2,261 2,361 420,400
2019/02/01 2,364 2,390 2,325 2,373 292,800
2019/01/31 2,339 2,380 2,293 2,362 408,800
2019/01/30 2,263 2,330 2,225 2,270 524,500
2019/01/29 2,241 2,276 2,094 2,263 564,500
2019/01/28 2,078 2,300 2,074 2,232 920,500
2019/01/25 1,989 2,057 1,958 2,032 342,000
2019/01/24 1,942 1,994 1,919 1,989 278,800
2019/01/23 1,932 1,987 1,905 1,950 248,600
2019/01/22 1,978 1,993 1,841 1,972 576,600
2019/01/21 2,053 2,078 1,893 1,920 444,300
2019/01/18 2,022 2,050 1,941 2,009 550,200
2019/01/17 2,140 2,140 1,967 1,987 886,000
2019/01/16 2,067 2,218 2,056 2,155 563,900
2019/01/15 2,000 2,104 1,952 2,072 1,056,000
2019/01/11 1,769 1,848 1,767 1,836 346,800
2019/01/10 1,802 1,802 1,709 1,719 347,700
2019/01/09 1,864 1,897 1,819 1,822 332,000
2019/01/08 1,889 1,970 1,821 1,841 374,300
2019/01/07 1,784 1,851 1,767 1,828 210,300
2019/01/04 1,754 1,792 1,655 1,713 329,800

このページの先頭へ