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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,042 | 1,084 | 1,028 | 1,083 | 471,800 |
| 2023/12/28 | 1,000 | 1,051 | 990 | 1,048 | 664,900 |
| 2023/12/27 | 926 | 952 | 926 | 952 | 170,600 |
| 2023/12/26 | 919 | 938 | 917 | 927 | 147,200 |
| 2023/12/25 | 935 | 937 | 920 | 920 | 74,900 |
| 2023/12/22 | 942 | 948 | 927 | 932 | 91,200 |
| 2023/12/21 | 938 | 943 | 933 | 935 | 63,600 |
| 2023/12/20 | 945 | 958 | 941 | 944 | 89,300 |
| 2023/12/19 | 952 | 952 | 923 | 940 | 116,700 |
| 2023/12/18 | 966 | 966 | 945 | 954 | 36,500 |
| 2023/12/15 | 954 | 970 | 954 | 967 | 78,100 |
| 2023/12/14 | 978 | 981 | 951 | 956 | 48,300 |
| 2023/12/13 | 947 | 972 | 947 | 970 | 104,800 |
| 2023/12/12 | 957 | 965 | 940 | 940 | 84,200 |
| 2023/12/11 | 956 | 970 | 942 | 952 | 87,800 |
| 2023/12/08 | 935 | 956 | 933 | 941 | 81,600 |
| 2023/12/07 | 969 | 969 | 941 | 941 | 136,900 |
| 2023/12/06 | 968 | 984 | 968 | 981 | 60,100 |
| 2023/12/05 | 991 | 992 | 965 | 967 | 126,700 |
| 2023/12/04 | 995 | 1,005 | 991 | 999 | 93,700 |
| 2023/12/01 | 1,020 | 1,020 | 996 | 996 | 82,500 |
| 2023/11/30 | 999 | 1,020 | 991 | 1,016 | 109,500 |
| 2023/11/29 | 992 | 1,004 | 986 | 994 | 128,600 |
| 2023/11/28 | 1,006 | 1,013 | 983 | 1,000 | 245,600 |
| 2023/11/27 | 1,007 | 1,015 | 998 | 999 | 119,600 |
| 2023/11/24 | 1,017 | 1,025 | 1,009 | 1,010 | 95,100 |
| 2023/11/22 | 1,010 | 1,016 | 996 | 1,004 | 89,400 |
| 2023/11/21 | 1,004 | 1,014 | 998 | 1,010 | 87,200 |
| 2023/11/20 | 1,018 | 1,021 | 996 | 996 | 133,800 |
| 2023/11/17 | 1,011 | 1,019 | 1,004 | 1,019 | 68,100 |
| 2023/11/16 | 1,034 | 1,034 | 1,014 | 1,017 | 40,000 |
| 2023/11/15 | 1,035 | 1,055 | 1,031 | 1,036 | 99,100 |
| 2023/11/14 | 1,022 | 1,027 | 1,008 | 1,015 | 39,700 |
| 2023/11/13 | 1,025 | 1,034 | 1,010 | 1,017 | 60,400 |
| 2023/11/10 | 1,041 | 1,041 | 1,021 | 1,025 | 80,000 |
| 2023/11/09 | 1,035 | 1,055 | 1,035 | 1,054 | 47,200 |
| 2023/11/08 | 1,046 | 1,049 | 1,032 | 1,035 | 34,300 |
| 2023/11/07 | 1,027 | 1,046 | 1,026 | 1,038 | 61,200 |
| 2023/11/06 | 1,029 | 1,029 | 1,013 | 1,024 | 66,400 |
| 2023/11/02 | 1,023 | 1,030 | 1,004 | 1,005 | 74,200 |
| 2023/11/01 | 1,024 | 1,032 | 1,010 | 1,023 | 50,300 |
| 2023/10/31 | 999 | 1,020 | 984 | 1,018 | 79,000 |
| 2023/10/30 | 997 | 1,016 | 994 | 1,013 | 76,200 |
| 2023/10/27 | 987 | 1,014 | 987 | 1,008 | 81,000 |
| 2023/10/26 | 1,003 | 1,003 | 969 | 972 | 114,500 |
| 2023/10/25 | 1,022 | 1,029 | 1,006 | 1,012 | 60,800 |
| 2023/10/24 | 1,010 | 1,018 | 985 | 1,013 | 73,000 |
| 2023/10/23 | 1,023 | 1,048 | 1,012 | 1,013 | 95,000 |
| 2023/10/20 | 1,030 | 1,047 | 1,017 | 1,026 | 69,100 |
| 2023/10/19 | 1,011 | 1,045 | 1,011 | 1,038 | 92,800 |
| 2023/10/18 | 1,011 | 1,033 | 1,006 | 1,032 | 97,200 |
| 2023/10/17 | 1,034 | 1,053 | 1,012 | 1,018 | 145,700 |
| 2023/10/16 | 1,013 | 1,055 | 1,002 | 1,028 | 260,800 |
| 2023/10/13 | 1,070 | 1,112 | 1,012 | 1,018 | 671,500 |
| 2023/10/12 | 957 | 994 | 956 | 986 | 245,400 |
| 2023/10/11 | 978 | 993 | 954 | 966 | 186,400 |
| 2023/10/10 | 970 | 975 | 964 | 973 | 109,100 |
| 2023/10/06 | 964 | 970 | 956 | 963 | 98,700 |
| 2023/10/05 | 982 | 986 | 967 | 971 | 106,200 |
| 2023/10/04 | 976 | 985 | 964 | 967 | 155,400 |
| 2023/10/03 | 1,007 | 1,007 | 985 | 987 | 96,800 |
| 2023/10/02 | 1,039 | 1,039 | 1,011 | 1,011 | 61,000 |
| 2023/09/29 | 1,031 | 1,044 | 1,026 | 1,030 | 65,900 |
| 2023/09/28 | 1,038 | 1,039 | 1,020 | 1,030 | 77,600 |
| 2023/09/27 | 1,020 | 1,040 | 1,016 | 1,039 | 70,000 |
| 2023/09/26 | 1,034 | 1,035 | 1,025 | 1,026 | 36,200 |
| 2023/09/25 | 1,021 | 1,044 | 1,018 | 1,042 | 45,800 |
| 2023/09/22 | 1,002 | 1,022 | 997 | 1,018 | 92,100 |
| 2023/09/21 | 1,034 | 1,034 | 1,010 | 1,012 | 65,400 |
| 2023/09/20 | 1,045 | 1,053 | 1,038 | 1,039 | 50,500 |
| 2023/09/19 | 1,058 | 1,060 | 1,038 | 1,044 | 74,600 |
| 2023/09/15 | 1,072 | 1,074 | 1,062 | 1,071 | 75,000 |
| 2023/09/14 | 1,057 | 1,074 | 1,056 | 1,065 | 66,200 |
| 2023/09/13 | 1,049 | 1,058 | 1,045 | 1,057 | 56,300 |
| 2023/09/12 | 1,055 | 1,062 | 1,046 | 1,053 | 49,900 |
| 2023/09/11 | 1,057 | 1,060 | 1,046 | 1,054 | 85,400 |
| 2023/09/08 | 1,071 | 1,073 | 1,061 | 1,066 | 77,200 |
| 2023/09/07 | 1,085 | 1,086 | 1,075 | 1,077 | 67,000 |
| 2023/09/06 | 1,099 | 1,102 | 1,089 | 1,099 | 53,200 |
| 2023/09/05 | 1,102 | 1,102 | 1,091 | 1,096 | 53,800 |
| 2023/09/04 | 1,100 | 1,105 | 1,089 | 1,103 | 81,800 |
| 2023/09/01 | 1,096 | 1,099 | 1,086 | 1,090 | 54,500 |
| 2023/08/31 | 1,086 | 1,096 | 1,081 | 1,088 | 68,500 |
| 2023/08/30 | 1,096 | 1,098 | 1,084 | 1,087 | 89,900 |
| 2023/08/29 | 1,067 | 1,088 | 1,067 | 1,085 | 92,600 |
| 2023/08/28 | 1,062 | 1,076 | 1,057 | 1,070 | 96,200 |
| 2023/08/25 | 1,034 | 1,068 | 1,033 | 1,054 | 125,400 |
| 2023/08/24 | 1,040 | 1,049 | 1,033 | 1,035 | 50,200 |
| 2023/08/23 | 1,014 | 1,042 | 1,013 | 1,040 | 57,600 |
| 2023/08/22 | 1,026 | 1,027 | 1,009 | 1,019 | 55,800 |
| 2023/08/21 | 1,008 | 1,020 | 1,008 | 1,013 | 40,800 |
| 2023/08/18 | 1,019 | 1,025 | 1,007 | 1,012 | 128,000 |
| 2023/08/17 | 1,012 | 1,019 | 1,000 | 1,019 | 126,500 |
| 2023/08/16 | 1,017 | 1,032 | 1,013 | 1,020 | 97,800 |
| 2023/08/15 | 1,053 | 1,053 | 1,023 | 1,024 | 100,300 |
| 2023/08/14 | 1,046 | 1,048 | 1,018 | 1,023 | 224,300 |
| 2023/08/10 | 1,045 | 1,057 | 1,038 | 1,053 | 102,300 |
| 2023/08/09 | 1,053 | 1,070 | 1,048 | 1,060 | 92,200 |
| 2023/08/08 | 1,069 | 1,072 | 1,052 | 1,059 | 100,700 |
| 2023/08/07 | 1,067 | 1,075 | 1,050 | 1,075 | 185,700 |
| 2023/08/04 | 1,097 | 1,100 | 1,071 | 1,083 | 173,000 |
| 2023/08/03 | 1,116 | 1,118 | 1,100 | 1,100 | 189,300 |
| 2023/08/02 | 1,135 | 1,153 | 1,128 | 1,130 | 137,000 |
| 2023/08/01 | 1,125 | 1,141 | 1,122 | 1,139 | 109,700 |
| 2023/07/31 | 1,115 | 1,122 | 1,109 | 1,115 | 104,800 |
| 2023/07/28 | 1,123 | 1,124 | 1,104 | 1,115 | 257,900 |
| 2023/07/27 | 1,140 | 1,143 | 1,128 | 1,131 | 88,400 |
| 2023/07/26 | 1,139 | 1,147 | 1,139 | 1,143 | 86,900 |
| 2023/07/25 | 1,126 | 1,139 | 1,117 | 1,139 | 103,700 |
| 2023/07/24 | 1,143 | 1,148 | 1,125 | 1,126 | 107,800 |
| 2023/07/21 | 1,137 | 1,139 | 1,121 | 1,129 | 197,100 |
| 2023/07/20 | 1,146 | 1,157 | 1,136 | 1,144 | 176,700 |
| 2023/07/19 | 1,144 | 1,160 | 1,136 | 1,151 | 251,800 |
| 2023/07/18 | 1,196 | 1,205 | 1,141 | 1,148 | 421,700 |
| 2023/07/14 | 1,174 | 1,213 | 1,173 | 1,210 | 417,500 |
| 2023/07/13 | 1,214 | 1,223 | 1,171 | 1,172 | 899,800 |
| 2023/07/12 | 1,468 | 1,472 | 1,414 | 1,424 | 228,100 |
| 2023/07/11 | 1,420 | 1,470 | 1,420 | 1,442 | 212,100 |
| 2023/07/10 | 1,417 | 1,465 | 1,409 | 1,415 | 363,500 |
| 2023/07/07 | 1,369 | 1,395 | 1,364 | 1,372 | 122,700 |
| 2023/07/06 | 1,385 | 1,385 | 1,360 | 1,369 | 82,000 |
| 2023/07/05 | 1,402 | 1,413 | 1,400 | 1,406 | 50,200 |
| 2023/07/04 | 1,401 | 1,424 | 1,397 | 1,422 | 64,200 |
| 2023/07/03 | 1,408 | 1,430 | 1,402 | 1,417 | 125,500 |
| 2023/06/30 | 1,382 | 1,389 | 1,362 | 1,389 | 48,600 |
| 2023/06/29 | 1,363 | 1,393 | 1,362 | 1,382 | 78,600 |
| 2023/06/28 | 1,361 | 1,361 | 1,337 | 1,360 | 58,800 |
| 2023/06/27 | 1,349 | 1,349 | 1,321 | 1,331 | 98,000 |
| 2023/06/26 | 1,365 | 1,369 | 1,345 | 1,360 | 75,500 |
| 2023/06/23 | 1,392 | 1,405 | 1,355 | 1,375 | 119,700 |
| 2023/06/22 | 1,392 | 1,392 | 1,366 | 1,368 | 120,700 |
| 2023/06/21 | 1,406 | 1,416 | 1,396 | 1,402 | 71,100 |
| 2023/06/20 | 1,403 | 1,420 | 1,393 | 1,413 | 64,000 |
| 2023/06/19 | 1,442 | 1,442 | 1,404 | 1,412 | 107,700 |
| 2023/06/16 | 1,435 | 1,461 | 1,428 | 1,449 | 98,800 |
| 2023/06/15 | 1,427 | 1,465 | 1,427 | 1,438 | 111,900 |
| 2023/06/14 | 1,470 | 1,475 | 1,423 | 1,427 | 98,700 |
| 2023/06/13 | 1,490 | 1,495 | 1,452 | 1,453 | 126,800 |
| 2023/06/12 | 1,421 | 1,474 | 1,419 | 1,473 | 202,200 |
| 2023/06/09 | 1,418 | 1,418 | 1,398 | 1,400 | 62,200 |
| 2023/06/08 | 1,403 | 1,414 | 1,380 | 1,400 | 88,400 |
| 2023/06/07 | 1,424 | 1,438 | 1,405 | 1,408 | 81,100 |
| 2023/06/06 | 1,411 | 1,422 | 1,406 | 1,420 | 65,900 |
| 2023/06/05 | 1,412 | 1,431 | 1,399 | 1,430 | 96,200 |
| 2023/06/02 | 1,414 | 1,414 | 1,394 | 1,398 | 87,300 |
| 2023/06/01 | 1,410 | 1,432 | 1,405 | 1,411 | 80,600 |
| 2023/05/31 | 1,464 | 1,472 | 1,418 | 1,421 | 193,600 |
| 2023/05/30 | 1,450 | 1,497 | 1,450 | 1,478 | 179,700 |
| 2023/05/29 | 1,520 | 1,527 | 1,477 | 1,477 | 293,400 |
| 2023/05/26 | 1,484 | 1,535 | 1,480 | 1,480 | 364,000 |
| 2023/05/25 | 1,425 | 1,463 | 1,425 | 1,459 | 253,100 |
| 2023/05/24 | 1,400 | 1,430 | 1,397 | 1,413 | 136,900 |
| 2023/05/23 | 1,435 | 1,442 | 1,396 | 1,410 | 141,900 |
| 2023/05/22 | 1,400 | 1,419 | 1,391 | 1,418 | 114,800 |
| 2023/05/19 | 1,371 | 1,399 | 1,371 | 1,393 | 150,600 |
| 2023/05/18 | 1,351 | 1,366 | 1,337 | 1,360 | 119,100 |
| 2023/05/17 | 1,355 | 1,360 | 1,337 | 1,337 | 77,100 |
| 2023/05/16 | 1,350 | 1,362 | 1,343 | 1,359 | 99,000 |
| 2023/05/15 | 1,330 | 1,346 | 1,327 | 1,341 | 71,300 |
| 2023/05/12 | 1,340 | 1,347 | 1,331 | 1,337 | 66,800 |
| 2023/05/11 | 1,339 | 1,347 | 1,337 | 1,344 | 46,900 |
| 2023/05/10 | 1,340 | 1,343 | 1,323 | 1,339 | 68,500 |
| 2023/05/09 | 1,331 | 1,356 | 1,330 | 1,340 | 134,900 |
| 2023/05/08 | 1,328 | 1,333 | 1,317 | 1,326 | 114,300 |
| 2023/05/02 | 1,330 | 1,330 | 1,310 | 1,323 | 60,500 |
| 2023/05/01 | 1,320 | 1,332 | 1,304 | 1,322 | 137,400 |
| 2023/04/28 | 1,317 | 1,320 | 1,296 | 1,315 | 129,000 |
| 2023/04/27 | 1,302 | 1,315 | 1,281 | 1,312 | 223,900 |
| 2023/04/26 | 1,325 | 1,329 | 1,302 | 1,309 | 284,000 |
| 2023/04/25 | 1,367 | 1,374 | 1,342 | 1,346 | 222,900 |
| 2023/04/24 | 1,399 | 1,399 | 1,370 | 1,372 | 98,200 |
| 2023/04/21 | 1,397 | 1,411 | 1,385 | 1,389 | 110,800 |
| 2023/04/20 | 1,422 | 1,428 | 1,403 | 1,409 | 172,300 |
| 2023/04/19 | 1,438 | 1,470 | 1,427 | 1,429 | 345,200 |
| 2023/04/18 | 1,420 | 1,455 | 1,417 | 1,426 | 408,300 |
| 2023/04/17 | 1,420 | 1,420 | 1,365 | 1,376 | 173,400 |
| 2023/04/14 | 1,393 | 1,432 | 1,382 | 1,412 | 340,000 |
| 2023/04/13 | 1,347 | 1,393 | 1,346 | 1,374 | 427,800 |
| 2023/04/12 | 1,381 | 1,384 | 1,343 | 1,346 | 920,000 |
| 2023/04/11 | 1,513 | 1,513 | 1,486 | 1,494 | 120,200 |
| 2023/04/10 | 1,491 | 1,526 | 1,491 | 1,492 | 136,600 |
| 2023/04/07 | 1,456 | 1,468 | 1,445 | 1,465 | 68,800 |
| 2023/04/06 | 1,455 | 1,460 | 1,435 | 1,449 | 114,300 |
| 2023/04/05 | 1,479 | 1,484 | 1,457 | 1,469 | 92,200 |
| 2023/04/04 | 1,516 | 1,524 | 1,477 | 1,480 | 157,100 |
| 2023/04/03 | 1,545 | 1,545 | 1,511 | 1,524 | 91,600 |
| 2023/03/31 | 1,555 | 1,567 | 1,515 | 1,524 | 171,300 |
| 2023/03/30 | 1,495 | 1,548 | 1,491 | 1,543 | 197,600 |
| 2023/03/29 | 1,467 | 1,488 | 1,453 | 1,486 | 81,100 |
| 2023/03/28 | 1,484 | 1,488 | 1,459 | 1,467 | 61,800 |
| 2023/03/27 | 1,486 | 1,488 | 1,458 | 1,477 | 66,900 |
| 2023/03/24 | 1,513 | 1,517 | 1,485 | 1,490 | 67,200 |
| 2023/03/23 | 1,477 | 1,511 | 1,470 | 1,511 | 97,500 |
| 2023/03/22 | 1,473 | 1,510 | 1,468 | 1,490 | 94,300 |
| 2023/03/20 | 1,502 | 1,502 | 1,455 | 1,458 | 88,500 |
| 2023/03/17 | 1,490 | 1,504 | 1,482 | 1,498 | 121,300 |
| 2023/03/16 | 1,460 | 1,496 | 1,456 | 1,481 | 69,800 |
| 2023/03/15 | 1,490 | 1,505 | 1,485 | 1,492 | 90,800 |
| 2023/03/14 | 1,476 | 1,484 | 1,454 | 1,460 | 95,500 |
| 2023/03/13 | 1,500 | 1,504 | 1,477 | 1,500 | 72,500 |
| 2023/03/10 | 1,520 | 1,535 | 1,507 | 1,515 | 102,100 |
| 2023/03/09 | 1,549 | 1,551 | 1,531 | 1,538 | 93,300 |
| 2023/03/08 | 1,475 | 1,534 | 1,467 | 1,530 | 125,700 |
| 2023/03/07 | 1,489 | 1,489 | 1,473 | 1,484 | 71,500 |
| 2023/03/06 | 1,485 | 1,495 | 1,481 | 1,489 | 67,500 |
| 2023/03/03 | 1,488 | 1,489 | 1,463 | 1,473 | 72,000 |
| 2023/03/02 | 1,490 | 1,493 | 1,466 | 1,472 | 59,300 |
| 2023/03/01 | 1,474 | 1,495 | 1,462 | 1,490 | 53,800 |
| 2023/02/28 | 1,485 | 1,501 | 1,472 | 1,474 | 80,000 |
| 2023/02/27 | 1,460 | 1,495 | 1,453 | 1,494 | 130,400 |
| 2023/02/24 | 1,442 | 1,467 | 1,442 | 1,462 | 59,100 |
| 2023/02/22 | 1,439 | 1,445 | 1,434 | 1,436 | 63,700 |
| 2023/02/21 | 1,485 | 1,485 | 1,454 | 1,456 | 76,600 |
| 2023/02/20 | 1,435 | 1,486 | 1,434 | 1,485 | 90,400 |
| 2023/02/17 | 1,450 | 1,455 | 1,434 | 1,434 | 124,900 |
| 2023/02/16 | 1,465 | 1,475 | 1,457 | 1,467 | 72,700 |
| 2023/02/15 | 1,456 | 1,456 | 1,435 | 1,452 | 84,200 |
| 2023/02/14 | 1,434 | 1,465 | 1,434 | 1,456 | 134,500 |
| 2023/02/13 | 1,436 | 1,444 | 1,420 | 1,424 | 99,500 |
| 2023/02/10 | 1,443 | 1,455 | 1,440 | 1,447 | 64,400 |
| 2023/02/09 | 1,467 | 1,481 | 1,448 | 1,450 | 101,300 |
| 2023/02/08 | 1,468 | 1,473 | 1,444 | 1,468 | 95,800 |
| 2023/02/07 | 1,484 | 1,490 | 1,460 | 1,472 | 86,600 |
| 2023/02/06 | 1,500 | 1,517 | 1,465 | 1,472 | 107,800 |
| 2023/02/03 | 1,520 | 1,520 | 1,485 | 1,506 | 105,700 |
| 2023/02/02 | 1,488 | 1,525 | 1,476 | 1,515 | 137,900 |
| 2023/02/01 | 1,460 | 1,488 | 1,460 | 1,475 | 96,100 |
| 2023/01/31 | 1,505 | 1,510 | 1,452 | 1,459 | 152,300 |
| 2023/01/30 | 1,503 | 1,520 | 1,481 | 1,495 | 383,300 |
| 2023/01/27 | 1,522 | 1,522 | 1,475 | 1,480 | 274,900 |
| 2023/01/26 | 1,574 | 1,580 | 1,527 | 1,530 | 101,100 |
| 2023/01/25 | 1,555 | 1,581 | 1,555 | 1,574 | 104,100 |
| 2023/01/24 | 1,549 | 1,579 | 1,540 | 1,560 | 134,800 |
| 2023/01/23 | 1,508 | 1,538 | 1,490 | 1,538 | 132,000 |
| 2023/01/20 | 1,513 | 1,514 | 1,485 | 1,486 | 141,700 |
| 2023/01/19 | 1,505 | 1,557 | 1,497 | 1,525 | 246,800 |
| 2023/01/18 | 1,470 | 1,509 | 1,448 | 1,502 | 252,900 |
| 2023/01/17 | 1,400 | 1,478 | 1,400 | 1,467 | 275,500 |
| 2023/01/16 | 1,450 | 1,463 | 1,405 | 1,406 | 354,600 |
| 2023/01/13 | 1,500 | 1,530 | 1,452 | 1,475 | 716,000 |
| 2023/01/12 | 1,600 | 1,610 | 1,579 | 1,598 | 188,600 |
| 2023/01/11 | 1,580 | 1,606 | 1,580 | 1,600 | 140,300 |
| 2023/01/10 | 1,560 | 1,592 | 1,560 | 1,588 | 110,500 |
| 2023/01/06 | 1,500 | 1,534 | 1,488 | 1,533 | 105,400 |
| 2023/01/05 | 1,539 | 1,559 | 1,519 | 1,525 | 84,100 |
| 2023/01/04 | 1,520 | 1,575 | 1,520 | 1,540 | 115,200 |