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
2026/07/27 1,700 1,783 1,670 1,772 134,300
2026/07/24 1,743 1,755 1,677 1,700 131,500
2026/07/23 1,771 1,801 1,763 1,783 90,700
2026/07/22 1,775 1,819 1,738 1,749 173,700
2026/07/21 1,723 1,746 1,691 1,735 268,200
2026/07/17 1,743 1,789 1,631 1,718 277,900
2026/07/16 1,857 1,861 1,758 1,810 182,800
2026/07/15 1,782 1,900 1,742 1,886 278,100
2026/07/14 1,819 1,907 1,738 1,811 969,500
2026/07/13 1,740 1,798 1,657 1,779 571,100
2026/07/10 1,682 1,754 1,680 1,735 134,800
2026/07/09 1,675 1,683 1,637 1,646 92,900
2026/07/08 1,687 1,705 1,635 1,635 125,800
2026/07/07 1,777 1,777 1,701 1,701 126,600
2026/07/06 1,939 1,953 1,790 1,793 205,100
2026/07/03 1,854 1,945 1,854 1,939 107,300
2026/07/02 1,919 1,964 1,880 1,894 174,800
2026/07/01 1,834 2,034 1,828 1,999 248,400
2026/06/30 1,830 1,847 1,762 1,833 90,900
2026/06/29 1,820 1,832 1,752 1,807 97,200
2026/06/26 1,859 1,861 1,782 1,811 90,600
2026/06/25 1,894 1,906 1,848 1,856 58,300
2026/06/24 1,855 1,910 1,819 1,836 121,600
2026/06/23 1,972 1,972 1,874 1,874 111,900
2026/06/22 1,937 1,990 1,904 1,956 82,200
2026/06/19 1,910 1,950 1,890 1,915 67,700
2026/06/18 1,891 1,927 1,887 1,897 101,800
2026/06/17 1,846 1,891 1,834 1,891 75,600
2026/06/16 1,940 1,940 1,872 1,884 70,300
2026/06/15 1,932 1,940 1,886 1,940 78,400
2026/06/12 1,876 1,924 1,840 1,855 79,700
2026/06/11 1,804 1,843 1,729 1,836 124,700
2026/06/10 1,874 1,894 1,839 1,865 83,200
2026/06/09 1,963 1,978 1,853 1,911 200,200
2026/06/08 1,964 1,997 1,914 1,924 129,900
2026/06/05 2,080 2,117 2,046 2,086 78,400
2026/06/04 2,029 2,132 1,987 2,100 129,300
2026/06/03 2,030 2,088 2,013 2,060 128,400
2026/06/02 2,017 2,059 1,991 2,043 80,000
2026/06/01 2,157 2,157 2,046 2,067 160,800
2026/05/29 2,110 2,197 2,069 2,154 166,300
2026/05/28 2,000 2,107 1,966 2,092 115,200
2026/05/27 2,146 2,160 2,025 2,059 177,700
2026/05/26 2,080 2,135 2,015 2,132 265,400
2026/05/25 1,992 2,081 1,986 2,030 136,600
2026/05/22 1,923 1,931 1,897 1,912 43,200
2026/05/21 1,911 1,930 1,882 1,897 73,600
2026/05/20 1,902 1,903 1,805 1,831 89,000
2026/05/19 1,945 1,957 1,874 1,894 88,600
2026/05/18 1,999 2,002 1,923 1,947 103,600
2026/05/15 2,038 2,058 1,949 1,974 131,000
2026/05/14 2,058 2,125 2,001 2,009 140,400
2026/05/13 2,050 2,112 2,005 2,008 153,100
2026/05/12 2,221 2,288 2,056 2,057 513,200
2026/05/11 2,270 2,271 2,200 2,271 276,500
2026/05/08 1,924 1,933 1,867 1,871 99,700
2026/05/07 1,880 1,969 1,861 1,935 193,800
2026/05/01 1,810 1,841 1,797 1,840 83,400
2026/04/30 1,813 1,845 1,786 1,813 166,400
2026/04/28 1,793 1,840 1,754 1,815 203,100
2026/04/27 1,678 1,831 1,661 1,784 269,200
2026/04/24 1,684 1,715 1,667 1,667 115,200
2026/04/23 1,740 1,789 1,660 1,669 138,900
2026/04/22 1,772 1,772 1,691 1,708 130,500
2026/04/21 1,750 1,795 1,742 1,754 187,600
2026/04/20 1,697 1,749 1,670 1,718 210,600
2026/04/17 1,607 1,727 1,601 1,694 428,300
2026/04/16 1,601 1,629 1,596 1,611 76,300
2026/04/15 1,611 1,637 1,603 1,612 90,600
2026/04/14 1,564 1,605 1,552 1,590 129,800
2026/04/13 1,647 1,672 1,568 1,574 188,600
2026/04/10 1,640 1,640 1,544 1,587 251,400
2026/04/09 1,769 1,769 1,595 1,650 812,600
2026/04/08 1,452 1,488 1,442 1,485 62,800
2026/04/07 1,418 1,428 1,411 1,423 24,000
2026/04/06 1,415 1,421 1,408 1,418 33,400
2026/04/03 1,408 1,418 1,388 1,407 31,400
2026/03/27 1,389 1,409 1,370 1,404 48,400
2026/03/26 1,427 1,434 1,376 1,389 38,500
2026/03/25 1,413 1,439 1,413 1,427 66,100
2026/03/24 1,398 1,407 1,367 1,383 39,700
2026/03/23 1,391 1,400 1,347 1,357 77,500
2026/03/19 1,432 1,449 1,424 1,427 54,300
2026/03/18 1,432 1,453 1,425 1,453 38,600
2026/03/17 1,430 1,431 1,398 1,418 33,300
2026/03/16 1,396 1,416 1,381 1,411 46,800
2026/03/13 1,356 1,417 1,356 1,396 72,000
2026/03/12 1,401 1,408 1,375 1,386 44,800
2026/03/11 1,420 1,433 1,413 1,413 54,400
2026/03/10 1,355 1,407 1,353 1,402 73,400
2026/03/09 1,313 1,334 1,291 1,325 82,000
2026/03/06 1,390 1,411 1,384 1,403 32,100
2026/03/05 1,393 1,416 1,390 1,404 80,100
2026/03/04 1,381 1,409 1,320 1,350 100,400
2026/03/03 1,466 1,477 1,416 1,423 54,900
2026/03/02 1,442 1,503 1,442 1,466 59,900
2026/02/27 1,471 1,498 1,471 1,477 50,000
2026/02/26 1,471 1,487 1,461 1,481 47,600
2026/02/25 1,476 1,497 1,466 1,471 56,400
2026/02/24 1,451 1,483 1,439 1,468 51,800
2026/02/20 1,457 1,472 1,449 1,455 35,900
2026/02/19 1,496 1,498 1,469 1,475 49,300
2026/02/18 1,510 1,517 1,496 1,500 47,100
2026/02/17 1,495 1,521 1,482 1,493 92,000
2026/02/16 1,445 1,492 1,438 1,485 55,800
2026/02/13 1,492 1,499 1,460 1,466 43,700
2026/02/12 1,501 1,518 1,495 1,504 58,500
2026/02/10 1,491 1,508 1,489 1,501 50,400
2026/02/09 1,500 1,508 1,474 1,490 58,800
2026/02/06 1,492 1,492 1,455 1,476 35,100
2026/02/05 1,450 1,483 1,420 1,475 84,600
2026/02/04 1,455 1,483 1,453 1,480 49,800
2026/02/03 1,445 1,480 1,445 1,468 51,300
2026/02/02 1,474 1,499 1,445 1,445 64,600
2026/01/30 1,450 1,470 1,429 1,449 84,600
2026/01/29 1,436 1,448 1,408 1,443 193,700
2026/01/28 1,446 1,447 1,420 1,434 45,200
2026/01/27 1,400 1,445 1,397 1,438 67,700
2026/01/26 1,437 1,449 1,402 1,418 134,900
2026/01/23 1,482 1,509 1,459 1,465 65,100
2026/01/22 1,441 1,493 1,438 1,482 63,900
2026/01/21 1,426 1,444 1,406 1,437 72,400
2026/01/20 1,476 1,476 1,429 1,433 89,400
2026/01/19 1,514 1,518 1,481 1,487 79,000
2026/01/16 1,456 1,513 1,453 1,507 102,100
2026/01/15 1,430 1,465 1,420 1,450 80,700
2026/01/14 1,438 1,469 1,424 1,431 90,600
2026/01/13 1,468 1,471 1,388 1,440 240,200
2026/01/09 1,384 1,384 1,346 1,350 108,900
2026/01/08 1,390 1,398 1,374 1,374 60,300
2026/01/07 1,417 1,429 1,378 1,383 92,300
2026/01/06 1,434 1,446 1,415 1,417 46,500
2026/01/05 1,480 1,490 1,432 1,434 79,800

このページの先頭へ