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
2020/12/30 1,906 1,952 1,897 1,932 79,000
2020/12/29 1,867 1,943 1,864 1,932 98,600
2020/12/28 1,885 1,895 1,838 1,847 111,600
2020/12/25 1,916 1,923 1,868 1,876 102,600
2020/12/24 1,887 1,952 1,887 1,914 120,000
2020/12/23 1,881 1,940 1,869 1,916 112,700
2020/12/22 1,906 1,913 1,844 1,854 76,200
2020/12/21 1,917 1,938 1,877 1,895 104,700
2020/12/18 1,900 1,924 1,873 1,917 104,500
2020/12/17 1,929 1,940 1,876 1,908 130,500
2020/12/16 1,966 1,972 1,937 1,944 109,000
2020/12/15 1,970 1,987 1,953 1,970 108,200
2020/12/14 2,025 2,040 1,982 1,985 68,100
2020/12/11 2,023 2,051 1,979 1,985 116,100
2020/12/10 2,041 2,076 2,020 2,020 120,000
2020/12/09 2,030 2,078 2,020 2,054 120,800
2020/12/08 1,983 2,094 1,972 2,038 233,000
2020/12/07 2,100 2,141 1,991 2,005 267,800
2020/12/04 2,048 2,093 2,036 2,081 236,900
2020/12/03 2,020 2,080 2,005 2,073 414,800
2020/12/02 1,930 2,005 1,922 2,000 396,500
2020/12/01 1,900 1,924 1,888 1,912 172,000
2020/11/30 1,898 1,917 1,872 1,880 212,700
2020/11/27 1,754 1,900 1,753 1,900 364,600
2020/11/26 1,730 1,750 1,721 1,742 107,300
2020/11/25 1,776 1,788 1,732 1,732 126,300
2020/11/24 1,768 1,780 1,750 1,773 107,400
2020/11/20 1,700 1,739 1,681 1,729 72,100
2020/11/19 1,710 1,721 1,701 1,703 89,300
2020/11/18 1,734 1,745 1,706 1,743 94,100
2020/11/17 1,764 1,777 1,748 1,750 66,000
2020/11/16 1,792 1,792 1,765 1,766 86,200
2020/11/13 1,780 1,799 1,766 1,789 66,000
2020/11/12 1,830 1,830 1,784 1,803 90,100
2020/11/11 1,810 1,847 1,806 1,811 101,900
2020/11/10 1,835 1,843 1,793 1,807 101,100
2020/11/09 1,768 1,839 1,761 1,827 192,700
2020/11/06 1,751 1,753 1,723 1,742 82,700
2020/11/05 1,783 1,783 1,735 1,739 122,900
2020/11/04 1,777 1,811 1,743 1,754 118,400
2020/11/02 1,739 1,777 1,726 1,762 143,500
2020/10/30 1,702 1,784 1,693 1,739 316,100
2020/10/29 1,587 1,715 1,577 1,702 233,100
2020/10/28 1,664 1,664 1,621 1,627 177,000
2020/10/27 1,640 1,669 1,628 1,669 110,400
2020/10/26 1,681 1,700 1,663 1,664 134,400
2020/10/23 1,721 1,721 1,663 1,704 123,100
2020/10/22 1,711 1,717 1,680 1,690 142,000
2020/10/21 1,740 1,765 1,717 1,723 135,400
2020/10/20 1,745 1,779 1,739 1,742 106,200
2020/10/19 1,713 1,762 1,708 1,754 142,900
2020/10/16 1,737 1,741 1,681 1,709 204,800
2020/10/15 1,781 1,786 1,737 1,737 197,400
2020/10/14 1,851 1,868 1,776 1,780 390,300
2020/10/13 1,860 1,940 1,850 1,865 627,200
2020/10/12 2,011 2,020 1,975 1,978 276,700
2020/10/09 1,953 1,998 1,948 1,986 186,700
2020/10/08 1,940 1,977 1,930 1,935 193,100
2020/10/07 1,917 1,950 1,903 1,945 80,700
2020/10/06 1,901 1,925 1,899 1,913 126,500
2020/10/05 1,900 1,928 1,887 1,897 114,800
2020/10/02 1,963 1,973 1,883 1,900 168,800
2020/09/30 1,966 1,974 1,932 1,940 101,500
2020/09/29 1,937 1,958 1,923 1,952 85,500
2020/09/28 1,968 1,969 1,904 1,940 128,900
2020/09/25 1,973 1,986 1,957 1,968 124,600
2020/09/24 1,977 2,010 1,916 1,938 127,000
2020/09/23 1,983 2,015 1,945 2,009 178,600
2020/09/18 1,927 1,992 1,927 1,984 219,300
2020/09/17 1,950 1,978 1,921 1,924 179,700
2020/09/16 2,000 2,046 1,953 1,956 255,300
2020/09/15 1,951 2,010 1,914 2,004 405,200
2020/09/14 1,890 1,996 1,862 1,991 510,700
2020/09/11 1,795 1,856 1,778 1,850 340,600
2020/09/10 1,796 1,802 1,765 1,769 172,100
2020/09/09 1,765 1,792 1,757 1,774 144,100
2020/09/08 1,800 1,824 1,774 1,805 187,000
2020/09/07 1,790 1,799 1,756 1,780 141,700
2020/09/04 1,760 1,791 1,728 1,783 156,700
2020/09/03 1,802 1,812 1,779 1,800 240,400
2020/09/02 1,744 1,776 1,731 1,774 243,500
2020/09/01 1,716 1,733 1,707 1,726 84,400
2020/08/31 1,718 1,741 1,708 1,721 142,200
2020/08/28 1,757 1,762 1,662 1,684 281,400
2020/08/27 1,770 1,777 1,756 1,765 106,500
2020/08/26 1,790 1,790 1,761 1,773 110,700
2020/08/25 1,800 1,815 1,783 1,783 136,600
2020/08/24 1,771 1,788 1,764 1,786 145,700
2020/08/21 1,790 1,790 1,765 1,770 111,900
2020/08/20 1,790 1,790 1,753 1,766 231,200
2020/08/19 1,864 1,864 1,782 1,810 292,800
2020/08/18 1,888 1,893 1,827 1,870 551,500
2020/08/17 1,800 1,806 1,778 1,800 139,800
2020/08/14 1,792 1,822 1,788 1,799 136,700
2020/08/13 1,798 1,829 1,780 1,810 273,900
2020/08/12 1,724 1,775 1,713 1,768 204,200
2020/08/11 1,674 1,710 1,660 1,703 136,900
2020/08/07 1,696 1,697 1,647 1,674 229,700
2020/08/06 1,698 1,707 1,680 1,696 124,800
2020/08/05 1,704 1,706 1,665 1,701 149,700
2020/08/04 1,668 1,724 1,657 1,707 299,500
2020/08/03 1,645 1,654 1,613 1,631 168,600
2020/07/31 1,709 1,715 1,633 1,642 291,500
2020/07/30 1,679 1,717 1,671 1,710 236,200
2020/07/29 1,681 1,704 1,658 1,669 209,400
2020/07/28 1,693 1,722 1,678 1,715 227,600
2020/07/27 1,743 1,749 1,655 1,681 530,400
2020/07/22 1,789 1,794 1,741 1,783 198,000
2020/07/21 1,764 1,812 1,758 1,803 197,700
2020/07/20 1,770 1,774 1,719 1,759 235,000
2020/07/17 1,781 1,798 1,712 1,751 382,100
2020/07/16 1,815 1,816 1,772 1,782 300,100
2020/07/15 1,763 1,813 1,755 1,803 473,900
2020/07/14 1,900 1,911 1,750 1,762 1,020,100
2020/07/13 1,870 2,000 1,840 1,976 655,100
2020/07/10 1,853 1,910 1,840 1,844 205,900
2020/07/09 1,940 1,947 1,852 1,859 328,400
2020/07/08 1,963 1,963 1,880 1,927 400,300
2020/07/07 1,998 2,074 1,952 1,980 510,700
2020/07/06 1,931 1,947 1,903 1,937 124,900
2020/07/03 1,919 1,976 1,898 1,927 248,500
2020/07/02 1,950 1,973 1,856 1,896 343,400
2020/07/01 1,986 2,002 1,922 1,928 201,800
2020/06/30 1,971 2,016 1,928 1,966 178,200
2020/06/29 2,006 2,008 1,924 1,935 286,100
2020/06/26 2,052 2,061 1,992 2,039 162,700
2020/06/25 2,021 2,045 1,991 2,030 221,600
2020/06/24 2,103 2,103 2,036 2,036 296,000
2020/06/23 2,150 2,150 2,067 2,117 217,000
2020/06/22 2,141 2,167 2,100 2,138 204,800
2020/06/19 2,061 2,149 2,048 2,142 220,100
2020/06/18 2,065 2,124 2,054 2,074 198,100
2020/06/17 2,051 2,083 2,025 2,083 228,300
2020/06/16 2,000 2,070 1,980 2,060 424,300
2020/06/15 2,190 2,208 1,928 1,935 825,700
2020/06/12 2,200 2,247 2,170 2,220 391,700
2020/06/11 2,291 2,359 2,260 2,310 358,100
2020/06/10 2,210 2,298 2,204 2,274 212,400
2020/06/09 2,266 2,269 2,191 2,210 347,400
2020/06/08 2,309 2,309 2,258 2,290 231,200
2020/06/05 2,320 2,324 2,225 2,297 355,200
2020/06/04 2,423 2,444 2,306 2,347 389,900
2020/06/03 2,430 2,488 2,380 2,432 413,300
2020/06/02 2,259 2,371 2,242 2,371 434,400
2020/06/01 2,239 2,306 2,216 2,261 341,300
2020/05/29 2,160 2,221 2,154 2,209 235,600
2020/05/28 2,180 2,234 2,147 2,173 295,700
2020/05/27 2,127 2,183 2,088 2,176 289,300
2020/05/26 2,181 2,185 2,094 2,119 308,100
2020/05/25 2,196 2,218 2,136 2,177 225,000
2020/05/22 2,220 2,239 2,150 2,158 290,600
2020/05/21 2,334 2,336 2,217 2,240 353,000
2020/05/20 2,282 2,379 2,282 2,310 383,900
2020/05/19 2,384 2,393 2,282 2,370 286,800
2020/05/18 2,405 2,424 2,346 2,366 172,300
2020/05/15 2,501 2,520 2,338 2,388 257,600
2020/05/14 2,504 2,562 2,459 2,473 313,600
2020/05/13 2,436 2,527 2,411 2,520 195,600
2020/05/12 2,426 2,509 2,422 2,478 159,700
2020/05/11 2,461 2,473 2,420 2,439 164,800
2020/05/08 2,478 2,483 2,400 2,459 212,500
2020/05/07 2,380 2,450 2,370 2,450 267,000
2020/05/01 2,340 2,374 2,315 2,361 151,600
2020/04/30 2,411 2,423 2,349 2,372 318,900
2020/04/28 2,363 2,409 2,335 2,345 283,600
2020/04/27 2,302 2,391 2,285 2,375 224,900
2020/04/24 2,310 2,320 2,246 2,280 266,100
2020/04/23 2,184 2,279 2,164 2,279 293,600
2020/04/22 2,111 2,160 2,051 2,158 258,800
2020/04/21 2,167 2,192 2,089 2,096 236,300
2020/04/20 2,102 2,185 2,077 2,167 326,600
2020/04/17 2,209 2,260 2,091 2,110 325,100
2020/04/16 2,100 2,166 2,091 2,141 225,000
2020/04/15 2,085 2,195 2,055 2,114 310,000
2020/04/14 1,990 2,080 1,950 2,066 382,500
2020/04/13 2,001 2,152 1,940 1,962 557,000
2020/04/10 2,117 2,148 2,019 2,051 296,200
2020/04/09 2,193 2,200 2,100 2,128 273,800
2020/04/08 2,211 2,246 2,058 2,143 405,000
2020/04/07 2,209 2,287 2,159 2,228 305,500
2020/04/06 2,027 2,149 2,016 2,136 206,700
2020/04/03 2,130 2,154 1,998 2,033 303,800
2020/04/02 2,040 2,126 2,020 2,108 219,500
2020/04/01 2,154 2,219 2,063 2,084 241,500
2020/03/31 2,098 2,207 2,098 2,173 233,800
2020/03/30 1,994 2,142 1,986 2,082 306,200
2020/03/27 2,061 2,098 2,020 2,092 293,900
2020/03/26 2,083 2,120 2,003 2,011 264,600
2020/03/25 2,186 2,202 2,102 2,183 329,200
2020/03/24 1,922 2,056 1,908 2,037 490,500
2020/03/23 1,816 1,863 1,730 1,823 354,400
2020/03/19 2,150 2,152 1,702 1,702 738,800
2020/03/18 2,186 2,236 2,041 2,052 417,700
2020/03/17 1,900 2,199 1,900 2,156 554,700
2020/03/16 1,952 2,090 1,907 1,956 355,700
2020/03/13 1,820 1,979 1,779 1,915 504,000
2020/03/12 2,100 2,220 2,058 2,080 440,900
2020/03/11 2,290 2,380 2,155 2,158 349,100
2020/03/10 2,011 2,317 2,002 2,305 401,800
2020/03/09 2,312 2,338 2,160 2,185 386,400
2020/03/06 2,464 2,512 2,426 2,462 206,300
2020/03/05 2,511 2,535 2,435 2,511 296,600
2020/03/04 2,326 2,495 2,302 2,463 293,400
2020/03/03 2,500 2,532 2,367 2,395 405,200
2020/03/02 2,212 2,468 2,200 2,395 401,000
2020/02/28 2,235 2,339 2,193 2,251 495,900
2020/02/27 2,540 2,547 2,354 2,390 421,400
2020/02/26 2,591 2,625 2,460 2,519 489,900
2020/02/25 2,585 2,665 2,580 2,637 302,600
2020/02/21 2,726 2,784 2,717 2,722 207,700
2020/02/20 2,757 2,808 2,695 2,761 404,800
2020/02/19 2,563 2,740 2,563 2,707 448,000
2020/02/18 2,698 2,705 2,557 2,561 434,400
2020/02/17 2,720 2,770 2,689 2,734 262,700
2020/02/14 2,861 2,931 2,768 2,773 565,400
2020/02/13 2,775 2,835 2,756 2,815 500,800
2020/02/12 2,649 2,754 2,628 2,749 388,500
2020/02/10 2,636 2,661 2,584 2,633 199,000
2020/02/07 2,705 2,705 2,645 2,661 222,700
2020/02/06 2,672 2,732 2,671 2,705 345,200
2020/02/05 2,710 2,734 2,643 2,648 447,700
2020/02/04 2,611 2,656 2,575 2,636 381,900
2020/02/03 2,504 2,651 2,502 2,640 410,400
2020/01/31 2,598 2,638 2,536 2,601 392,100
2020/01/30 2,701 2,748 2,524 2,600 867,800
2020/01/29 2,621 2,695 2,608 2,685 605,600
2020/01/28 2,550 2,648 2,536 2,638 629,500
2020/01/27 2,493 2,593 2,469 2,579 427,600
2020/01/24 2,570 2,608 2,532 2,543 372,600
2020/01/23 2,613 2,623 2,529 2,588 719,600
2020/01/22 2,680 2,690 2,556 2,563 1,168,900
2020/01/21 2,730 2,794 2,686 2,717 742,300
2020/01/20 2,890 2,907 2,676 2,676 1,264,400
2020/01/17 3,015 3,025 2,902 2,940 778,300
2020/01/16 3,090 3,155 2,942 2,998 1,251,800
2020/01/15 3,015 3,135 2,956 3,120 724,400
2020/01/14 2,723 3,145 2,683 3,070 2,402,300
2020/01/10 2,814 2,938 2,814 2,923 749,500
2020/01/09 2,935 2,942 2,784 2,815 1,047,400
2020/01/08 2,960 2,960 2,820 2,871 815,800
2020/01/07 3,030 3,075 2,922 2,953 676,700
2020/01/06 3,100 3,220 2,979 2,992 788,100

このページの先頭へ