4057 (株)インターファクトリー 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 | 505 | 505 | 501 | 505 | 1,000 | 505 |
| 2024-04-25 | 510 | 510 | 504 | 505 | 700 | 505 |
| 2024-04-24 | 505 | 510 | 505 | 510 | 600 | 510 |
| 2024-04-23 | 502 | 505 | 500 | 505 | 600 | 505 |
| 2024-04-22 | 497 | 500 | 497 | 500 | 300 | 500 |
| 2024-04-19 | 500 | 500 | 498 | 498 | 800 | 498 |
| 2024-04-18 | 494 | 500 | 494 | 500 | 300 | 500 |
| 2024-04-17 | 492 | 492 | 492 | 492 | 3,300 | 492 |
| 2024-04-16 | 507 | 507 | 492 | 492 | 2,900 | 492 |
| 2024-04-15 | 513 | 519 | 507 | 507 | 2,600 | 507 |
| 2024-04-12 | 519 | 534 | 519 | 519 | 2,600 | 519 |
| 2024-04-11 | 527 | 527 | 517 | 517 | 3,300 | 517 |
| 2024-04-10 | 525 | 532 | 508 | 517 | 6,000 | 517 |
| 2024-04-09 | 512 | 526 | 507 | 526 | 3,300 | 526 |
| 2024-04-08 | 516 | 517 | 510 | 510 | 1,600 | 510 |
| 2024-04-05 | 512 | 515 | 511 | 515 | 900 | 515 |
| 2024-04-04 | 523 | 524 | 515 | 515 | 1,200 | 515 |
| 2024-04-03 | 520 | 523 | 490 | 523 | 5,500 | 523 |
| 2024-04-02 | 531 | 531 | 527 | 527 | 2,800 | 527 |
| 2024-04-01 | 541 | 546 | 531 | 535 | 4,600 | 535 |
| 2024-03-29 | 553 | 553 | 533 | 541 | 6,000 | 541 |
| 2024-03-28 | 562 | 562 | 545 | 552 | 4,200 | 552 |
| 2024-03-27 | 563 | 563 | 556 | 557 | 2,500 | 557 |
| 2024-03-26 | 575 | 575 | 562 | 563 | 1,700 | 563 |
| 2024-03-25 | 565 | 575 | 565 | 575 | 900 | 575 |
| 2024-03-22 | 567 | 567 | 557 | 565 | 1,100 | 565 |
| 2024-03-21 | 556 | 568 | 556 | 565 | 2,300 | 565 |
| 2024-03-19 | 560 | 560 | 557 | 559 | 800 | 559 |
| 2024-03-18 | 561 | 566 | 560 | 560 | 2,900 | 560 |
| 2024-03-15 | 570 | 585 | 563 | 563 | 11,300 | 563 |
| 2024-03-14 | 545 | 629 | 544 | 579 | 44,500 | 579 |
| 2024-03-13 | 560 | 560 | 545 | 545 | 1,700 | 545 |
| 2024-03-12 | 541 | 550 | 535 | 550 | 6,900 | 550 |
| 2024-03-11 | 559 | 559 | 539 | 541 | 8,700 | 541 |
| 2024-03-08 | 530 | 536 | 530 | 534 | 5,300 | 534 |
| 2024-03-07 | 526 | 535 | 524 | 530 | 8,700 | 530 |
| 2024-03-06 | 510 | 523 | 510 | 523 | 6,000 | 523 |
| 2024-03-05 | 515 | 515 | 506 | 511 | 1,700 | 511 |
| 2024-03-04 | 515 | 521 | 513 | 515 | 2,700 | 515 |
| 2024-03-01 | 524 | 524 | 510 | 513 | 3,100 | 513 |
| 2024-02-29 | 526 | 528 | 517 | 521 | 5,600 | 521 |
| 2024-02-28 | 523 | 530 | 518 | 525 | 4,400 | 525 |
| 2024-02-27 | 533 | 533 | 521 | 521 | 4,000 | 521 |
| 2024-02-26 | 530 | 533 | 521 | 533 | 11,300 | 533 |
| 2024-02-22 | 535 | 539 | 523 | 529 | 17,300 | 529 |
| 2024-02-21 | 522 | 523 | 522 | 522 | 700 | 522 |
| 2024-02-20 | 516 | 526 | 516 | 524 | 900 | 524 |
| 2024-02-19 | 528 | 528 | 510 | 515 | 4,200 | 515 |
| 2024-02-16 | 516 | 516 | 509 | 509 | 3,900 | 509 |
| 2024-02-15 | 519 | 519 | 509 | 516 | 1,200 | 516 |
| 2024-02-14 | 513 | 518 | 509 | 516 | 1,800 | 516 |
| 2024-02-13 | 524 | 524 | 511 | 516 | 6,700 | 516 |
| 2024-02-09 | 518 | 518 | 508 | 509 | 2,900 | 509 |
| 2024-02-08 | 523 | 535 | 506 | 520 | 27,400 | 520 |
| 2024-02-07 | 528 | 528 | 514 | 521 | 4,100 | 521 |
| 2024-02-06 | 490 | 533 | 490 | 522 | 14,300 | 522 |
| 2024-02-05 | 498 | 498 | 492 | 495 | 1,800 | 495 |
| 2024-02-02 | 498 | 498 | 492 | 492 | 1,000 | 492 |
| 2024-02-01 | 492 | 497 | 490 | 497 | 1,600 | 497 |
| 2024-01-31 | 492 | 496 | 490 | 494 | 3,000 | 494 |
| 2024-01-30 | 499 | 499 | 483 | 492 | 2,300 | 492 |
| 2024-01-29 | 496 | 500 | 491 | 497 | 4,200 | 497 |
| 2024-01-26 | 488 | 490 | 477 | 488 | 10,800 | 488 |
| 2024-01-25 | 492 | 495 | 492 | 493 | 2,100 | 493 |
| 2024-01-24 | 491 | 496 | 491 | 491 | 900 | 491 |
| 2024-01-23 | 493 | 494 | 490 | 490 | 3,100 | 490 |
| 2024-01-22 | 497 | 497 | 493 | 497 | 2,600 | 497 |
| 2024-01-19 | 487 | 497 | 485 | 495 | 2,100 | 495 |
| 2024-01-18 | 485 | 492 | 484 | 487 | 2,200 | 487 |
| 2024-01-17 | 483 | 493 | 483 | 485 | 4,300 | 485 |
| 2024-01-16 | 500 | 500 | 482 | 487 | 8,900 | 487 |
| 2024-01-15 | 505 | 514 | 496 | 499 | 8,000 | 499 |
| 2024-01-12 | 511 | 525 | 510 | 516 | 10,300 | 516 |
| 2024-01-11 | 541 | 541 | 510 | 511 | 7,000 | 511 |
| 2024-01-10 | 543 | 543 | 523 | 531 | 6,400 | 531 |
| 2024-01-09 | 534 | 541 | 522 | 541 | 8,900 | 541 |
| 2024-01-05 | 489 | 542 | 489 | 531 | 21,400 | 531 |
| 2024-01-04 | 483 | 492 | 483 | 486 | 3,600 | 486 |
分割・併合履歴 ： なし
