3747 (株)インタートレード の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-04-26 | 392 | 398 | 392 | 394 | 43,600 | 394 |
2024-04-25 | 393 | 399 | 392 | 398 | 45,000 | 398 |
2024-04-24 | 395 | 398 | 392 | 396 | 28,900 | 396 |
2024-04-23 | 399 | 399 | 389 | 394 | 41,500 | 394 |
2024-04-22 | 390 | 395 | 386 | 395 | 25,600 | 395 |
2024-04-19 | 405 | 405 | 380 | 390 | 218,800 | 390 |
2024-04-18 | 406 | 407 | 402 | 406 | 46,800 | 406 |
2024-04-17 | 410 | 413 | 403 | 407 | 98,500 | 407 |
2024-04-16 | 419 | 421 | 408 | 410 | 59,800 | 410 |
2024-04-15 | 420 | 427 | 419 | 426 | 62,200 | 426 |
2024-04-12 | 426 | 429 | 422 | 428 | 111,000 | 428 |
2024-04-11 | 414 | 418 | 407 | 418 | 71,200 | 418 |
2024-04-10 | 420 | 427 | 416 | 421 | 88,000 | 421 |
2024-04-09 | 410 | 425 | 406 | 425 | 123,100 | 425 |
2024-04-08 | 396 | 410 | 395 | 409 | 227,500 | 409 |
2024-04-05 | 400 | 412 | 394 | 394 | 194,600 | 394 |
2024-04-04 | 405 | 408 | 399 | 405 | 122,300 | 405 |
2024-04-03 | 403 | 406 | 396 | 403 | 59,800 | 403 |
2024-04-02 | 425 | 425 | 398 | 404 | 190,700 | 404 |
2024-04-01 | 437 | 443 | 421 | 421 | 114,300 | 421 |
2024-03-29 | 427 | 443 | 427 | 440 | 125,300 | 440 |
2024-03-28 | 429 | 445 | 425 | 427 | 167,300 | 427 |
2024-03-27 | 430 | 430 | 421 | 421 | 45,000 | 421 |
2024-03-26 | 431 | 433 | 423 | 426 | 97,000 | 426 |
2024-03-25 | 436 | 440 | 433 | 434 | 67,900 | 434 |
2024-03-22 | 423 | 439 | 421 | 437 | 142,100 | 437 |
2024-03-21 | 426 | 428 | 418 | 427 | 74,800 | 427 |
2024-03-19 | 439 | 441 | 422 | 425 | 160,100 | 425 |
2024-03-18 | 440 | 477 | 422 | 431 | 1,172,700 | 431 |
2024-03-15 | 439 | 445 | 408 | 408 | 265,100 | 408 |
2024-03-14 | 441 | 448 | 440 | 445 | 119,800 | 445 |
2024-03-13 | 462 | 465 | 444 | 446 | 171,900 | 446 |
2024-03-12 | 432 | 460 | 432 | 459 | 147,700 | 459 |
2024-03-11 | 451 | 461 | 435 | 440 | 151,800 | 440 |
2024-03-08 | 450 | 462 | 446 | 455 | 88,000 | 455 |
2024-03-07 | 456 | 459 | 450 | 454 | 101,600 | 454 |
2024-03-06 | 441 | 459 | 441 | 452 | 112,900 | 452 |
2024-03-05 | 448 | 453 | 441 | 446 | 89,900 | 446 |
2024-03-04 | 451 | 459 | 440 | 447 | 239,700 | 447 |
2024-03-01 | 472 | 500 | 451 | 452 | 373,100 | 452 |
2024-02-29 | 470 | 476 | 455 | 456 | 281,300 | 456 |
2024-02-28 | 460 | 502 | 455 | 466 | 644,100 | 466 |
2024-02-27 | 443 | 460 | 439 | 457 | 210,300 | 457 |
2024-02-26 | 431 | 442 | 428 | 438 | 115,300 | 438 |
2024-02-22 | 436 | 440 | 417 | 427 | 305,300 | 427 |
2024-02-21 | 446 | 449 | 424 | 430 | 211,600 | 430 |
2024-02-20 | 439 | 448 | 434 | 446 | 102,500 | 446 |
2024-02-19 | 436 | 445 | 432 | 439 | 85,100 | 439 |
2024-02-16 | 423 | 449 | 421 | 436 | 411,700 | 436 |
2024-02-15 | 406 | 419 | 406 | 416 | 76,900 | 416 |
2024-02-14 | 413 | 417 | 403 | 414 | 117,400 | 414 |
2024-02-13 | 408 | 413 | 405 | 412 | 76,200 | 412 |
2024-02-09 | 410 | 413 | 404 | 404 | 44,100 | 404 |
2024-02-08 | 412 | 420 | 407 | 407 | 90,100 | 407 |
2024-02-07 | 430 | 431 | 413 | 413 | 178,500 | 413 |
2024-02-06 | 431 | 435 | 428 | 430 | 78,100 | 430 |
2024-02-05 | 432 | 438 | 429 | 429 | 67,800 | 429 |
2024-02-02 | 426 | 434 | 420 | 431 | 100,200 | 431 |
2024-02-01 | 436 | 465 | 425 | 431 | 400,300 | 431 |
2024-01-31 | 425 | 429 | 421 | 424 | 102,300 | 424 |
2024-01-30 | 422 | 425 | 417 | 420 | 62,100 | 420 |
2024-01-29 | 424 | 424 | 417 | 422 | 28,200 | 422 |
2024-01-26 | 423 | 429 | 418 | 422 | 70,100 | 422 |
2024-01-25 | 425 | 432 | 421 | 425 | 85,200 | 425 |
2024-01-24 | 422 | 432 | 419 | 424 | 124,700 | 424 |
2024-01-23 | 425 | 428 | 418 | 424 | 45,000 | 424 |
2024-01-22 | 417 | 429 | 413 | 424 | 85,700 | 424 |
2024-01-19 | 419 | 440 | 418 | 421 | 381,100 | 421 |
2024-01-18 | 408 | 418 | 404 | 416 | 91,900 | 416 |
2024-01-17 | 415 | 418 | 401 | 406 | 139,500 | 406 |
2024-01-16 | 406 | 421 | 406 | 414 | 236,300 | 414 |
2024-01-15 | 400 | 407 | 398 | 402 | 85,600 | 402 |
2024-01-12 | 410 | 414 | 399 | 399 | 145,800 | 399 |
2024-01-11 | 406 | 425 | 406 | 412 | 250,100 | 412 |
2024-01-10 | 405 | 409 | 401 | 404 | 114,200 | 404 |
2024-01-09 | 387 | 406 | 387 | 403 | 172,500 | 403 |
2024-01-05 | 394 | 395 | 385 | 385 | 74,800 | 385 |
2024-01-04 | 387 | 402 | 387 | 396 | 121,500 | 396 |
分割・併合履歴 : [2013-03-27]1株→100株 [2006-03-28]1株→3株