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
2021/12/30 2,473 2,513 2,441 2,486 79,500
2021/12/29 2,453 2,507 2,421 2,495 106,000
2021/12/28 2,494 2,497 2,434 2,453 100,400
2021/12/27 2,517 2,517 2,452 2,462 107,300
2021/12/24 2,475 2,538 2,468 2,524 124,400
2021/12/23 2,439 2,474 2,415 2,464 86,900
2021/12/22 2,400 2,439 2,377 2,439 80,600
2021/12/21 2,359 2,402 2,350 2,387 54,800
2021/12/20 2,434 2,445 2,341 2,341 70,900
2021/12/17 2,421 2,463 2,415 2,447 60,500
2021/12/16 2,451 2,458 2,419 2,458 92,500
2021/12/15 2,385 2,433 2,363 2,380 79,200
2021/12/14 2,363 2,366 2,302 2,360 99,900
2021/12/13 2,417 2,434 2,377 2,380 57,300
2021/12/10 2,427 2,430 2,373 2,392 75,300
2021/12/09 2,444 2,466 2,430 2,449 42,500
2021/12/08 2,429 2,456 2,414 2,442 70,900
2021/12/07 2,379 2,394 2,340 2,390 68,000
2021/12/06 2,386 2,392 2,354 2,359 71,800
2021/12/03 2,337 2,369 2,311 2,352 97,300
2021/12/02 2,311 2,362 2,290 2,321 78,100
2021/12/01 2,320 2,355 2,210 2,335 121,600
2021/11/30 2,330 2,365 2,307 2,325 110,800
2021/11/29 2,268 2,341 2,224 2,288 135,000
2021/11/26 2,333 2,344 2,275 2,318 115,400
2021/11/25 2,384 2,390 2,324 2,324 102,900
2021/11/24 2,473 2,473 2,378 2,396 128,800
2021/11/22 2,517 2,520 2,477 2,488 64,200
2021/11/19 2,534 2,555 2,477 2,517 87,500
2021/11/18 2,514 2,573 2,503 2,540 69,000
2021/11/17 2,567 2,568 2,499 2,523 75,500
2021/11/16 2,540 2,589 2,512 2,567 139,800
2021/11/15 2,504 2,537 2,497 2,531 74,300
2021/11/12 2,450 2,485 2,440 2,475 74,800
2021/11/11 2,392 2,445 2,375 2,445 64,600
2021/11/10 2,377 2,449 2,351 2,419 94,700
2021/11/09 2,373 2,413 2,366 2,379 57,700
2021/11/08 2,400 2,400 2,332 2,363 79,500
2021/11/05 2,426 2,428 2,366 2,400 47,400
2021/11/04 2,424 2,438 2,385 2,400 55,000
2021/11/02 2,448 2,472 2,394 2,394 52,800
2021/11/01 2,483 2,498 2,458 2,466 42,900
2021/10/29 2,395 2,454 2,379 2,450 75,700
2021/10/28 2,429 2,436 2,376 2,388 76,500
2021/10/27 2,448 2,448 2,404 2,408 48,500
2021/10/26 2,459 2,465 2,427 2,444 57,300
2021/10/25 2,419 2,434 2,376 2,430 60,300
2021/10/22 2,376 2,456 2,360 2,405 108,400
2021/10/21 2,472 2,483 2,393 2,393 145,000
2021/10/20 2,601 2,610 2,500 2,500 107,500
2021/10/19 2,525 2,593 2,525 2,565 98,700
2021/10/18 2,555 2,560 2,494 2,524 93,100
2021/10/15 2,424 2,520 2,424 2,510 167,500
2021/10/14 2,338 2,409 2,321 2,379 181,700
2021/10/13 2,361 2,384 2,282 2,304 416,100
2021/10/12 2,570 2,616 2,511 2,511 145,300
2021/10/11 2,524 2,545 2,472 2,530 79,500
2021/10/08 2,484 2,518 2,472 2,498 81,100
2021/10/07 2,482 2,517 2,451 2,456 81,200
2021/10/06 2,591 2,640 2,450 2,499 133,800
2021/10/05 2,519 2,576 2,491 2,567 112,800
2021/10/04 2,661 2,661 2,516 2,568 110,500
2021/10/01 2,651 2,704 2,621 2,636 69,800
2021/09/30 2,667 2,708 2,582 2,676 163,900
2021/09/29 2,701 2,722 2,652 2,683 142,900
2021/09/28 2,781 2,781 2,720 2,747 106,900
2021/09/27 2,820 2,821 2,770 2,799 107,600
2021/09/24 2,860 2,903 2,835 2,859 88,700
2021/09/22 2,800 2,824 2,778 2,811 72,400
2021/09/21 2,784 2,841 2,777 2,822 57,600
2021/09/17 2,808 2,892 2,802 2,875 73,800
2021/09/16 2,886 2,886 2,775 2,819 93,500
2021/09/15 2,864 2,902 2,855 2,891 49,100
2021/09/14 2,893 2,915 2,842 2,914 75,800
2021/09/13 2,900 2,930 2,878 2,900 90,200
2021/09/10 2,787 2,899 2,778 2,871 215,400
2021/09/09 2,782 2,805 2,731 2,746 64,700
2021/09/08 2,798 2,806 2,710 2,805 150,200
2021/09/07 2,831 2,845 2,747 2,773 105,100
2021/09/06 2,790 2,827 2,784 2,820 81,600
2021/09/03 2,728 2,789 2,720 2,771 126,300
2021/09/02 2,737 2,765 2,700 2,713 136,700
2021/09/01 2,748 2,777 2,719 2,751 121,500
2021/08/31 2,693 2,760 2,681 2,743 140,300
2021/08/30 2,684 2,713 2,676 2,700 108,700
2021/08/27 2,636 2,666 2,611 2,665 86,100
2021/08/26 2,589 2,644 2,585 2,636 82,100
2021/08/25 2,611 2,644 2,577 2,585 81,700
2021/08/24 2,549 2,614 2,549 2,611 125,200
2021/08/23 2,539 2,551 2,513 2,533 71,200
2021/08/20 2,531 2,552 2,488 2,527 87,800
2021/08/19 2,561 2,581 2,522 2,522 95,400
2021/08/18 2,549 2,599 2,512 2,586 81,500
2021/08/17 2,578 2,607 2,551 2,571 108,600
2021/08/16 2,595 2,608 2,550 2,578 109,800
2021/08/13 2,639 2,639 2,527 2,561 165,100
2021/08/12 2,639 2,681 2,609 2,662 164,300
2021/08/11 2,640 2,684 2,605 2,614 244,800
2021/08/10 2,556 2,654 2,506 2,638 311,100
2021/08/06 2,524 2,598 2,520 2,587 195,100
2021/08/05 2,462 2,541 2,432 2,531 162,000
2021/08/04 2,510 2,518 2,469 2,480 90,400
2021/08/03 2,475 2,514 2,462 2,501 184,300
2021/08/02 2,417 2,492 2,396 2,427 115,100
2021/07/30 2,360 2,427 2,355 2,418 187,200
2021/07/29 2,282 2,378 2,270 2,370 159,900
2021/07/28 2,276 2,300 2,250 2,280 114,100
2021/07/27 2,309 2,318 2,259 2,295 87,000
2021/07/26 2,222 2,325 2,218 2,298 226,400
2021/07/21 2,224 2,254 2,190 2,202 137,000
2021/07/20 2,180 2,234 2,158 2,214 244,900
2021/07/19 2,208 2,221 2,173 2,196 244,500
2021/07/16 2,288 2,288 2,231 2,231 308,300
2021/07/15 2,329 2,400 2,286 2,307 311,400
2021/07/14 2,245 2,351 2,205 2,315 382,400
2021/07/13 2,300 2,334 2,231 2,252 831,900
2021/07/12 2,415 2,486 2,414 2,473 132,100
2021/07/09 2,382 2,410 2,345 2,410 110,700
2021/07/08 2,462 2,470 2,411 2,419 104,900
2021/07/07 2,484 2,520 2,473 2,486 57,300
2021/07/06 2,516 2,528 2,490 2,502 44,600
2021/07/05 2,462 2,521 2,440 2,509 67,100
2021/07/02 2,449 2,481 2,428 2,469 64,800
2021/07/01 2,506 2,570 2,466 2,468 142,600
2021/06/30 2,519 2,537 2,481 2,493 77,900
2021/06/29 2,540 2,555 2,455 2,496 123,600
2021/06/28 2,467 2,540 2,461 2,534 157,700
2021/06/25 2,423 2,474 2,409 2,467 112,300
2021/06/24 2,414 2,417 2,383 2,400 125,400
2021/06/23 2,469 2,481 2,381 2,396 110,700
2021/06/22 2,473 2,473 2,372 2,444 232,200
2021/06/21 2,445 2,465 2,413 2,435 194,200
2021/06/18 2,596 2,622 2,513 2,523 135,300
2021/06/17 2,565 2,598 2,538 2,596 105,100
2021/06/16 2,539 2,599 2,525 2,592 126,800
2021/06/15 2,520 2,597 2,499 2,581 111,500
2021/06/14 2,520 2,544 2,468 2,537 84,600
2021/06/11 2,480 2,533 2,475 2,517 160,800
2021/06/10 2,450 2,472 2,430 2,439 79,500
2021/06/09 2,474 2,493 2,426 2,464 106,500
2021/06/08 2,445 2,502 2,445 2,452 176,800
2021/06/07 2,440 2,444 2,397 2,429 93,900
2021/06/04 2,405 2,443 2,372 2,410 124,800
2021/06/03 2,336 2,460 2,300 2,437 204,100
2021/06/02 2,381 2,381 2,331 2,363 121,000
2021/06/01 2,333 2,340 2,287 2,335 72,800
2021/05/31 2,378 2,410 2,331 2,333 129,500
2021/05/28 2,298 2,359 2,280 2,347 184,400
2021/05/27 2,337 2,350 2,253 2,266 172,400
2021/05/26 2,279 2,428 2,279 2,360 289,400
2021/05/25 2,264 2,281 2,242 2,242 41,700
2021/05/24 2,300 2,300 2,255 2,255 87,100
2021/05/21 2,250 2,288 2,248 2,285 109,900
2021/05/20 2,172 2,245 2,165 2,235 70,200
2021/05/19 2,130 2,205 2,120 2,168 115,900
2021/05/18 2,095 2,147 2,083 2,139 64,000
2021/05/17 2,153 2,156 2,082 2,087 76,700
2021/05/14 2,159 2,173 2,112 2,120 106,500
2021/05/13 2,136 2,167 2,074 2,117 169,500
2021/05/12 2,278 2,287 2,132 2,156 179,000
2021/05/11 2,339 2,343 2,234 2,247 202,800
2021/05/10 2,407 2,420 2,333 2,377 120,000
2021/05/07 2,435 2,469 2,417 2,420 65,100
2021/05/06 2,470 2,480 2,420 2,439 82,400
2021/04/30 2,500 2,560 2,478 2,487 99,200
2021/04/28 2,515 2,523 2,481 2,494 90,000
2021/04/27 2,600 2,600 2,509 2,515 89,900
2021/04/26 2,562 2,615 2,546 2,577 93,300
2021/04/23 2,563 2,598 2,536 2,551 100,900
2021/04/22 2,536 2,633 2,530 2,591 195,200
2021/04/21 2,540 2,569 2,458 2,465 157,500
2021/04/20 2,588 2,611 2,551 2,566 135,600
2021/04/19 2,521 2,645 2,521 2,622 192,000
2021/04/16 2,530 2,618 2,510 2,518 172,400
2021/04/15 2,480 2,505 2,450 2,502 102,700
2021/04/14 2,447 2,520 2,398 2,477 189,700
2021/04/13 2,350 2,472 2,330 2,423 245,700
2021/04/12 2,485 2,485 2,355 2,388 229,500
2021/04/09 2,500 2,515 2,455 2,476 101,200
2021/04/08 2,548 2,567 2,514 2,516 102,600
2021/04/07 2,516 2,539 2,489 2,537 70,100
2021/04/06 2,508 2,525 2,445 2,505 153,400
2021/04/05 2,550 2,566 2,509 2,519 113,100
2021/04/02 2,450 2,522 2,432 2,485 106,900
2021/04/01 2,362 2,440 2,340 2,440 122,500
2021/03/31 2,304 2,355 2,278 2,337 71,400
2021/03/30 2,335 2,360 2,288 2,317 72,800
2021/03/29 2,364 2,383 2,310 2,330 121,500
2021/03/26 2,380 2,390 2,337 2,368 88,000
2021/03/25 2,272 2,347 2,258 2,330 95,900
2021/03/24 2,320 2,331 2,270 2,283 104,800
2021/03/23 2,396 2,421 2,346 2,346 79,600
2021/03/22 2,368 2,441 2,349 2,373 107,700
2021/03/19 2,369 2,392 2,333 2,359 133,800
2021/03/18 2,378 2,433 2,371 2,419 86,000
2021/03/17 2,368 2,389 2,340 2,353 53,400
2021/03/16 2,337 2,405 2,337 2,377 72,900
2021/03/15 2,383 2,383 2,320 2,337 67,200
2021/03/12 2,365 2,412 2,347 2,378 85,600
2021/03/11 2,274 2,355 2,250 2,336 107,500
2021/03/10 2,261 2,281 2,229 2,271 117,400
2021/03/09 2,290 2,305 2,188 2,226 262,400
2021/03/08 2,453 2,460 2,313 2,325 79,900
2021/03/05 2,415 2,435 2,288 2,409 125,500
2021/03/04 2,449 2,479 2,401 2,439 105,400
2021/03/03 2,521 2,536 2,471 2,481 89,400
2021/03/02 2,610 2,635 2,500 2,546 127,000
2021/03/01 2,576 2,634 2,542 2,620 93,700
2021/02/26 2,545 2,582 2,493 2,503 130,400
2021/02/25 2,640 2,668 2,602 2,612 112,200
2021/02/24 2,647 2,679 2,568 2,576 197,500
2021/02/22 2,624 2,700 2,621 2,691 266,800
2021/02/19 2,459 2,566 2,452 2,552 189,400
2021/02/18 2,588 2,588 2,459 2,459 186,400
2021/02/17 2,557 2,630 2,537 2,621 103,700
2021/02/16 2,620 2,621 2,576 2,581 107,300
2021/02/15 2,621 2,664 2,601 2,620 134,300
2021/02/12 2,578 2,599 2,540 2,564 141,700
2021/02/10 2,515 2,563 2,500 2,514 99,700
2021/02/09 2,546 2,546 2,490 2,503 195,500
2021/02/08 2,578 2,594 2,513 2,550 197,300
2021/02/05 2,567 2,630 2,552 2,621 163,500
2021/02/04 2,521 2,710 2,521 2,613 449,300
2021/02/03 2,586 2,590 2,489 2,498 227,600
2021/02/02 2,501 2,549 2,441 2,549 239,500
2021/02/01 2,406 2,487 2,361 2,480 202,500
2021/01/29 2,443 2,545 2,395 2,403 306,300
2021/01/28 2,406 2,473 2,383 2,414 335,900
2021/01/27 2,590 2,591 2,453 2,456 330,200
2021/01/26 2,646 2,695 2,571 2,571 211,600
2021/01/25 2,664 2,678 2,576 2,646 256,000
2021/01/22 2,661 2,728 2,633 2,669 364,900
2021/01/21 2,632 2,742 2,626 2,672 627,600
2021/01/20 2,531 2,600 2,498 2,587 443,700
2021/01/19 2,424 2,512 2,424 2,488 468,200
2021/01/18 2,360 2,408 2,280 2,386 295,700
2021/01/15 2,322 2,424 2,320 2,395 442,500
2021/01/14 2,271 2,403 2,190 2,310 795,400
2021/01/13 2,132 2,352 2,104 2,303 1,334,000
2021/01/12 1,951 1,986 1,951 1,952 98,900
2021/01/08 1,903 1,967 1,902 1,948 213,900
2021/01/07 1,920 1,931 1,887 1,887 66,600
2021/01/06 1,930 1,949 1,901 1,906 55,700
2021/01/05 1,893 1,950 1,881 1,941 53,300
2021/01/04 1,953 1,966 1,895 1,922 62,500

このページの先頭へ