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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,009 | 1,015 | 1,002 | 1,005 | 37,000 |
| 2024/12/27 | 1,000 | 1,020 | 998 | 1,013 | 99,000 |
| 2024/12/26 | 975 | 985 | 974 | 981 | 72,900 |
| 2024/12/25 | 975 | 980 | 967 | 976 | 67,100 |
| 2024/12/24 | 982 | 982 | 966 | 966 | 76,300 |
| 2024/12/23 | 975 | 986 | 964 | 978 | 73,300 |
| 2024/12/20 | 980 | 985 | 970 | 973 | 85,200 |
| 2024/12/19 | 975 | 976 | 966 | 972 | 47,300 |
| 2024/12/18 | 980 | 990 | 976 | 984 | 67,500 |
| 2024/12/17 | 970 | 987 | 970 | 980 | 54,600 |
| 2024/12/16 | 977 | 977 | 962 | 970 | 85,700 |
| 2024/12/13 | 980 | 988 | 979 | 980 | 42,600 |
| 2024/12/12 | 985 | 993 | 984 | 990 | 35,500 |
| 2024/12/11 | 999 | 999 | 978 | 982 | 60,500 |
| 2024/12/10 | 995 | 1,010 | 991 | 996 | 83,700 |
| 2024/12/09 | 987 | 998 | 987 | 992 | 48,300 |
| 2024/12/06 | 988 | 989 | 978 | 987 | 61,000 |
| 2024/12/05 | 998 | 1,014 | 988 | 992 | 71,100 |
| 2024/12/04 | 990 | 995 | 979 | 983 | 96,100 |
| 2024/12/03 | 993 | 1,000 | 988 | 990 | 94,800 |
| 2024/12/02 | 990 | 1,004 | 988 | 997 | 53,400 |
| 2024/11/29 | 1,002 | 1,005 | 992 | 996 | 33,900 |
| 2024/11/28 | 993 | 1,007 | 991 | 1,002 | 119,000 |
| 2024/11/27 | 979 | 1,007 | 968 | 1,000 | 338,100 |
| 2024/11/26 | 1,003 | 1,007 | 980 | 986 | 203,700 |
| 2024/11/25 | 1,009 | 1,017 | 1,004 | 1,004 | 69,000 |
| 2024/11/22 | 1,009 | 1,019 | 1,005 | 1,005 | 45,200 |
| 2024/11/21 | 1,011 | 1,017 | 1,004 | 1,004 | 65,900 |
| 2024/11/20 | 1,013 | 1,024 | 1,004 | 1,006 | 55,000 |
| 2024/11/19 | 1,003 | 1,010 | 1,000 | 1,003 | 82,200 |
| 2024/11/18 | 1,005 | 1,019 | 1,004 | 1,007 | 65,800 |
| 2024/11/15 | 1,002 | 1,027 | 1,002 | 1,021 | 53,000 |
| 2024/11/14 | 1,020 | 1,026 | 1,003 | 1,003 | 103,000 |
| 2024/11/13 | 1,027 | 1,039 | 1,020 | 1,020 | 57,000 |
| 2024/11/12 | 1,040 | 1,050 | 1,028 | 1,030 | 66,200 |
| 2024/11/11 | 1,044 | 1,050 | 1,027 | 1,040 | 70,600 |
| 2024/11/08 | 1,064 | 1,066 | 1,055 | 1,060 | 32,500 |
| 2024/11/07 | 1,074 | 1,090 | 1,061 | 1,061 | 90,300 |
| 2024/11/06 | 1,055 | 1,073 | 1,055 | 1,066 | 46,600 |
| 2024/11/05 | 1,053 | 1,053 | 1,042 | 1,046 | 45,800 |
| 2024/11/01 | 1,052 | 1,063 | 1,049 | 1,050 | 50,800 |
| 2024/10/31 | 1,062 | 1,076 | 1,052 | 1,071 | 67,200 |
| 2024/10/30 | 1,083 | 1,094 | 1,069 | 1,069 | 84,900 |
| 2024/10/29 | 1,070 | 1,086 | 1,061 | 1,078 | 42,900 |
| 2024/10/28 | 1,058 | 1,083 | 1,058 | 1,082 | 38,700 |
| 2024/10/25 | 1,073 | 1,076 | 1,050 | 1,055 | 36,400 |
| 2024/10/24 | 1,057 | 1,067 | 1,046 | 1,063 | 77,500 |
| 2024/10/23 | 1,077 | 1,087 | 1,069 | 1,073 | 72,000 |
| 2024/10/22 | 1,114 | 1,114 | 1,077 | 1,088 | 131,300 |
| 2024/10/21 | 1,127 | 1,145 | 1,116 | 1,122 | 57,900 |
| 2024/10/18 | 1,135 | 1,143 | 1,126 | 1,135 | 54,900 |
| 2024/10/17 | 1,162 | 1,162 | 1,135 | 1,135 | 92,900 |
| 2024/10/16 | 1,187 | 1,187 | 1,158 | 1,169 | 104,200 |
| 2024/10/15 | 1,237 | 1,247 | 1,180 | 1,205 | 203,300 |
| 2024/10/11 | 1,256 | 1,261 | 1,211 | 1,217 | 93,200 |
| 2024/10/10 | 1,250 | 1,250 | 1,231 | 1,245 | 29,000 |
| 2024/10/09 | 1,265 | 1,270 | 1,241 | 1,247 | 28,400 |
| 2024/10/08 | 1,248 | 1,258 | 1,245 | 1,258 | 45,100 |
| 2024/10/07 | 1,267 | 1,274 | 1,248 | 1,261 | 45,400 |
| 2024/10/04 | 1,234 | 1,265 | 1,234 | 1,259 | 39,400 |
| 2024/10/03 | 1,256 | 1,256 | 1,223 | 1,242 | 44,900 |
| 2024/10/02 | 1,214 | 1,253 | 1,214 | 1,226 | 51,000 |
| 2024/10/01 | 1,208 | 1,235 | 1,208 | 1,232 | 29,400 |
| 2024/09/30 | 1,209 | 1,223 | 1,199 | 1,208 | 53,100 |
| 2024/09/27 | 1,233 | 1,258 | 1,233 | 1,252 | 39,900 |
| 2024/09/26 | 1,215 | 1,242 | 1,215 | 1,242 | 55,400 |
| 2024/09/25 | 1,190 | 1,224 | 1,190 | 1,215 | 37,700 |
| 2024/09/24 | 1,200 | 1,200 | 1,187 | 1,191 | 33,300 |
| 2024/09/20 | 1,200 | 1,202 | 1,185 | 1,186 | 32,100 |
| 2024/09/19 | 1,177 | 1,196 | 1,177 | 1,186 | 35,200 |
| 2024/09/18 | 1,179 | 1,179 | 1,150 | 1,165 | 32,400 |
| 2024/09/17 | 1,178 | 1,183 | 1,135 | 1,162 | 62,600 |
| 2024/09/13 | 1,186 | 1,190 | 1,172 | 1,180 | 84,000 |
| 2024/09/12 | 1,198 | 1,203 | 1,182 | 1,187 | 66,100 |
| 2024/09/11 | 1,171 | 1,184 | 1,144 | 1,151 | 94,200 |
| 2024/09/10 | 1,214 | 1,214 | 1,175 | 1,194 | 45,700 |
| 2024/09/09 | 1,185 | 1,204 | 1,157 | 1,201 | 75,300 |
| 2024/09/06 | 1,228 | 1,233 | 1,213 | 1,232 | 47,700 |
| 2024/09/05 | 1,230 | 1,257 | 1,219 | 1,230 | 68,700 |
| 2024/09/04 | 1,235 | 1,245 | 1,221 | 1,233 | 70,000 |
| 2024/09/03 | 1,277 | 1,285 | 1,272 | 1,273 | 26,500 |
| 2024/09/02 | 1,300 | 1,300 | 1,271 | 1,284 | 32,400 |
| 2024/08/30 | 1,271 | 1,296 | 1,262 | 1,296 | 65,200 |
| 2024/08/29 | 1,251 | 1,275 | 1,250 | 1,263 | 33,300 |
| 2024/08/28 | 1,278 | 1,278 | 1,251 | 1,270 | 46,800 |
| 2024/08/27 | 1,250 | 1,285 | 1,245 | 1,278 | 41,300 |
| 2024/08/26 | 1,259 | 1,266 | 1,245 | 1,265 | 44,900 |
| 2024/08/23 | 1,262 | 1,275 | 1,243 | 1,264 | 62,100 |
| 2024/08/22 | 1,282 | 1,291 | 1,251 | 1,270 | 90,100 |
| 2024/08/21 | 1,294 | 1,302 | 1,273 | 1,289 | 106,200 |
| 2024/08/20 | 1,283 | 1,335 | 1,283 | 1,324 | 82,400 |
| 2024/08/19 | 1,299 | 1,301 | 1,273 | 1,283 | 61,800 |
| 2024/08/16 | 1,289 | 1,311 | 1,279 | 1,308 | 78,300 |
| 2024/08/15 | 1,231 | 1,282 | 1,219 | 1,265 | 72,600 |
| 2024/08/14 | 1,207 | 1,247 | 1,204 | 1,245 | 144,600 |
| 2024/08/13 | 1,237 | 1,238 | 1,201 | 1,207 | 92,700 |
| 2024/08/09 | 1,229 | 1,237 | 1,189 | 1,218 | 104,600 |
| 2024/08/08 | 1,130 | 1,213 | 1,130 | 1,201 | 123,700 |
| 2024/08/07 | 1,095 | 1,180 | 1,091 | 1,146 | 152,900 |
| 2024/08/06 | 1,097 | 1,158 | 1,097 | 1,141 | 111,100 |
| 2024/08/05 | 1,148 | 1,162 | 1,050 | 1,067 | 199,400 |
| 2024/08/02 | 1,295 | 1,302 | 1,244 | 1,244 | 185,100 |
| 2024/08/01 | 1,363 | 1,378 | 1,330 | 1,334 | 143,100 |
| 2024/07/31 | 1,360 | 1,369 | 1,322 | 1,369 | 151,000 |
| 2024/07/30 | 1,378 | 1,400 | 1,367 | 1,381 | 143,900 |
| 2024/07/29 | 1,388 | 1,410 | 1,371 | 1,378 | 125,300 |
| 2024/07/26 | 1,300 | 1,395 | 1,296 | 1,370 | 278,200 |
| 2024/07/25 | 1,313 | 1,324 | 1,295 | 1,301 | 178,400 |
| 2024/07/24 | 1,352 | 1,383 | 1,340 | 1,340 | 115,100 |
| 2024/07/23 | 1,355 | 1,371 | 1,329 | 1,348 | 145,400 |
| 2024/07/22 | 1,387 | 1,390 | 1,329 | 1,329 | 253,500 |
| 2024/07/19 | 1,398 | 1,406 | 1,367 | 1,381 | 231,400 |
| 2024/07/18 | 1,448 | 1,451 | 1,395 | 1,403 | 433,500 |
| 2024/07/17 | 1,368 | 1,471 | 1,360 | 1,448 | 754,100 |
| 2024/07/16 | 1,254 | 1,369 | 1,225 | 1,364 | 1,383,000 |
| 2024/07/12 | 1,668 | 1,685 | 1,621 | 1,624 | 163,000 |
| 2024/07/11 | 1,674 | 1,709 | 1,667 | 1,679 | 109,100 |
| 2024/07/10 | 1,697 | 1,697 | 1,641 | 1,659 | 155,100 |
| 2024/07/09 | 1,664 | 1,699 | 1,664 | 1,683 | 111,200 |
| 2024/07/08 | 1,700 | 1,722 | 1,648 | 1,657 | 109,200 |
| 2024/07/05 | 1,690 | 1,696 | 1,665 | 1,687 | 71,800 |
| 2024/07/04 | 1,663 | 1,700 | 1,646 | 1,690 | 158,600 |
| 2024/07/03 | 1,666 | 1,698 | 1,665 | 1,667 | 96,300 |
| 2024/07/02 | 1,702 | 1,708 | 1,668 | 1,673 | 128,600 |
| 2024/07/01 | 1,740 | 1,750 | 1,710 | 1,715 | 71,700 |
| 2024/06/28 | 1,754 | 1,767 | 1,721 | 1,735 | 107,500 |
| 2024/06/27 | 1,734 | 1,779 | 1,712 | 1,738 | 149,300 |
| 2024/06/26 | 1,657 | 1,750 | 1,655 | 1,750 | 183,200 |
| 2024/06/25 | 1,653 | 1,659 | 1,629 | 1,657 | 91,800 |
| 2024/06/24 | 1,678 | 1,678 | 1,645 | 1,663 | 59,800 |
| 2024/06/21 | 1,674 | 1,704 | 1,669 | 1,680 | 102,600 |
| 2024/06/20 | 1,668 | 1,681 | 1,645 | 1,668 | 84,800 |
| 2024/06/19 | 1,698 | 1,708 | 1,658 | 1,667 | 136,800 |
| 2024/06/18 | 1,617 | 1,707 | 1,617 | 1,707 | 387,000 |
| 2024/06/17 | 1,600 | 1,620 | 1,554 | 1,589 | 78,200 |
| 2024/06/14 | 1,524 | 1,614 | 1,522 | 1,587 | 147,500 |
| 2024/06/13 | 1,531 | 1,539 | 1,518 | 1,520 | 44,900 |
| 2024/06/12 | 1,540 | 1,552 | 1,523 | 1,527 | 42,300 |
| 2024/06/11 | 1,500 | 1,531 | 1,500 | 1,529 | 55,400 |
| 2024/06/10 | 1,478 | 1,512 | 1,476 | 1,508 | 46,800 |
| 2024/06/07 | 1,431 | 1,501 | 1,431 | 1,485 | 72,800 |
| 2024/06/06 | 1,466 | 1,472 | 1,425 | 1,447 | 54,900 |
| 2024/06/05 | 1,490 | 1,490 | 1,436 | 1,436 | 61,000 |
| 2024/06/04 | 1,476 | 1,494 | 1,460 | 1,481 | 67,800 |
| 2024/06/03 | 1,493 | 1,493 | 1,462 | 1,464 | 45,400 |
| 2024/05/31 | 1,450 | 1,475 | 1,448 | 1,472 | 64,600 |
| 2024/05/30 | 1,431 | 1,452 | 1,405 | 1,448 | 159,100 |
| 2024/05/29 | 1,512 | 1,530 | 1,480 | 1,481 | 275,300 |
| 2024/05/28 | 1,508 | 1,532 | 1,503 | 1,514 | 80,500 |
| 2024/05/27 | 1,482 | 1,516 | 1,475 | 1,507 | 60,600 |
| 2024/05/24 | 1,443 | 1,486 | 1,438 | 1,480 | 80,400 |
| 2024/05/23 | 1,451 | 1,465 | 1,438 | 1,454 | 52,100 |
| 2024/05/22 | 1,459 | 1,464 | 1,442 | 1,450 | 78,000 |
| 2024/05/21 | 1,498 | 1,515 | 1,464 | 1,464 | 96,300 |
| 2024/05/20 | 1,525 | 1,532 | 1,490 | 1,497 | 117,100 |
| 2024/05/17 | 1,480 | 1,523 | 1,468 | 1,500 | 85,900 |
| 2024/05/16 | 1,497 | 1,520 | 1,486 | 1,492 | 63,000 |
| 2024/05/15 | 1,513 | 1,520 | 1,487 | 1,501 | 72,500 |
| 2024/05/14 | 1,508 | 1,527 | 1,476 | 1,487 | 117,800 |
| 2024/05/13 | 1,520 | 1,535 | 1,496 | 1,521 | 79,500 |
| 2024/05/10 | 1,536 | 1,540 | 1,505 | 1,527 | 111,100 |
| 2024/05/09 | 1,566 | 1,566 | 1,517 | 1,517 | 98,800 |
| 2024/05/08 | 1,577 | 1,584 | 1,555 | 1,584 | 92,300 |
| 2024/05/07 | 1,595 | 1,626 | 1,575 | 1,579 | 116,100 |
| 2024/05/02 | 1,565 | 1,602 | 1,551 | 1,581 | 126,800 |
| 2024/05/01 | 1,581 | 1,584 | 1,537 | 1,571 | 120,600 |
| 2024/04/30 | 1,539 | 1,560 | 1,532 | 1,551 | 92,300 |
| 2024/04/26 | 1,525 | 1,538 | 1,491 | 1,524 | 144,700 |
| 2024/04/25 | 1,573 | 1,573 | 1,516 | 1,518 | 144,900 |
| 2024/04/24 | 1,573 | 1,612 | 1,552 | 1,593 | 224,100 |
| 2024/04/23 | 1,599 | 1,637 | 1,573 | 1,587 | 284,500 |
| 2024/04/22 | 1,600 | 1,608 | 1,520 | 1,530 | 209,300 |
| 2024/04/19 | 1,639 | 1,640 | 1,580 | 1,588 | 276,500 |
| 2024/04/18 | 1,590 | 1,651 | 1,581 | 1,644 | 321,500 |
| 2024/04/17 | 1,490 | 1,632 | 1,490 | 1,601 | 676,000 |
| 2024/04/16 | 1,496 | 1,502 | 1,453 | 1,469 | 264,100 |
| 2024/04/15 | 1,390 | 1,512 | 1,385 | 1,512 | 792,300 |
| 2024/04/12 | 1,300 | 1,306 | 1,270 | 1,276 | 81,300 |
| 2024/04/11 | 1,280 | 1,305 | 1,269 | 1,298 | 45,700 |
| 2024/04/10 | 1,301 | 1,313 | 1,287 | 1,287 | 53,300 |
| 2024/04/09 | 1,287 | 1,303 | 1,281 | 1,301 | 59,300 |
| 2024/04/08 | 1,287 | 1,293 | 1,268 | 1,274 | 62,900 |
| 2024/04/05 | 1,260 | 1,290 | 1,255 | 1,277 | 82,000 |
| 2024/04/04 | 1,292 | 1,292 | 1,266 | 1,269 | 63,500 |
| 2024/04/03 | 1,300 | 1,303 | 1,261 | 1,291 | 123,500 |
| 2024/04/02 | 1,317 | 1,329 | 1,297 | 1,300 | 98,800 |
| 2024/04/01 | 1,380 | 1,383 | 1,317 | 1,324 | 144,400 |
| 2024/03/29 | 1,293 | 1,332 | 1,286 | 1,325 | 97,600 |
| 2024/03/28 | 1,296 | 1,316 | 1,285 | 1,296 | 105,400 |
| 2024/03/27 | 1,297 | 1,305 | 1,270 | 1,287 | 234,000 |
| 2024/03/26 | 1,250 | 1,253 | 1,237 | 1,237 | 48,500 |
| 2024/03/25 | 1,258 | 1,289 | 1,252 | 1,253 | 88,600 |
| 2024/03/22 | 1,260 | 1,260 | 1,230 | 1,250 | 68,700 |
| 2024/03/21 | 1,250 | 1,269 | 1,249 | 1,257 | 85,400 |
| 2024/03/19 | 1,231 | 1,243 | 1,216 | 1,243 | 58,100 |
| 2024/03/18 | 1,220 | 1,231 | 1,213 | 1,231 | 43,500 |
| 2024/03/15 | 1,240 | 1,240 | 1,208 | 1,214 | 43,600 |
| 2024/03/14 | 1,220 | 1,240 | 1,205 | 1,235 | 68,100 |
| 2024/03/13 | 1,260 | 1,261 | 1,215 | 1,222 | 68,400 |
| 2024/03/12 | 1,219 | 1,240 | 1,217 | 1,240 | 63,000 |
| 2024/03/11 | 1,234 | 1,254 | 1,214 | 1,227 | 89,200 |
| 2024/03/08 | 1,272 | 1,289 | 1,261 | 1,264 | 83,200 |
| 2024/03/07 | 1,325 | 1,329 | 1,263 | 1,276 | 195,400 |
| 2024/03/06 | 1,270 | 1,318 | 1,270 | 1,318 | 275,000 |
| 2024/03/05 | 1,258 | 1,258 | 1,231 | 1,252 | 71,800 |
| 2024/03/04 | 1,262 | 1,285 | 1,258 | 1,260 | 116,100 |
| 2024/03/01 | 1,220 | 1,246 | 1,209 | 1,244 | 91,300 |
| 2024/02/29 | 1,260 | 1,260 | 1,220 | 1,226 | 185,000 |
| 2024/02/28 | 1,270 | 1,280 | 1,260 | 1,276 | 168,500 |
| 2024/02/27 | 1,266 | 1,284 | 1,260 | 1,273 | 215,700 |
| 2024/02/26 | 1,214 | 1,257 | 1,190 | 1,244 | 233,900 |
| 2024/02/22 | 1,196 | 1,227 | 1,180 | 1,207 | 216,000 |
| 2024/02/21 | 1,183 | 1,211 | 1,163 | 1,177 | 309,000 |
| 2024/02/20 | 1,146 | 1,150 | 1,127 | 1,132 | 70,500 |
| 2024/02/19 | 1,126 | 1,158 | 1,126 | 1,152 | 61,200 |
| 2024/02/16 | 1,159 | 1,163 | 1,130 | 1,135 | 70,800 |
| 2024/02/15 | 1,161 | 1,165 | 1,147 | 1,154 | 87,300 |
| 2024/02/14 | 1,123 | 1,156 | 1,120 | 1,155 | 84,400 |
| 2024/02/13 | 1,146 | 1,146 | 1,127 | 1,135 | 74,600 |
| 2024/02/09 | 1,142 | 1,159 | 1,138 | 1,138 | 74,100 |
| 2024/02/08 | 1,120 | 1,137 | 1,115 | 1,131 | 64,500 |
| 2024/02/07 | 1,130 | 1,138 | 1,117 | 1,125 | 51,500 |
| 2024/02/06 | 1,114 | 1,136 | 1,110 | 1,123 | 83,900 |
| 2024/02/05 | 1,092 | 1,115 | 1,090 | 1,108 | 70,200 |
| 2024/02/02 | 1,100 | 1,113 | 1,091 | 1,091 | 78,300 |
| 2024/02/01 | 1,104 | 1,118 | 1,097 | 1,103 | 85,500 |
| 2024/01/31 | 1,132 | 1,132 | 1,100 | 1,119 | 175,900 |
| 2024/01/30 | 1,147 | 1,174 | 1,144 | 1,144 | 452,200 |
| 2024/01/29 | 1,140 | 1,147 | 1,133 | 1,133 | 125,200 |
| 2024/01/26 | 1,128 | 1,147 | 1,124 | 1,136 | 102,000 |
| 2024/01/25 | 1,110 | 1,142 | 1,108 | 1,136 | 146,500 |
| 2024/01/24 | 1,117 | 1,126 | 1,107 | 1,114 | 99,100 |
| 2024/01/23 | 1,123 | 1,133 | 1,111 | 1,113 | 121,900 |
| 2024/01/22 | 1,120 | 1,137 | 1,113 | 1,117 | 142,100 |
| 2024/01/19 | 1,100 | 1,116 | 1,096 | 1,098 | 170,300 |
| 2024/01/18 | 1,090 | 1,105 | 1,077 | 1,086 | 84,000 |
| 2024/01/17 | 1,115 | 1,130 | 1,088 | 1,091 | 119,900 |
| 2024/01/16 | 1,137 | 1,140 | 1,095 | 1,095 | 198,700 |
| 2024/01/15 | 1,112 | 1,187 | 1,105 | 1,144 | 996,100 |
| 2024/01/12 | 1,056 | 1,072 | 1,036 | 1,036 | 182,000 |
| 2024/01/11 | 1,055 | 1,070 | 1,048 | 1,064 | 130,600 |
| 2024/01/10 | 1,055 | 1,072 | 1,051 | 1,058 | 85,500 |
| 2024/01/09 | 1,076 | 1,081 | 1,047 | 1,055 | 251,800 |
| 2024/01/05 | 1,090 | 1,090 | 1,045 | 1,061 | 231,700 |
| 2024/01/04 | 1,076 | 1,093 | 1,049 | 1,088 | 243,800 |