1418 インターライフホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 446 | 451 | 440 | 445 | 142,500 | 445 |
| 2025-04-01 | 443 | 454 | 439 | 445 | 241,400 | 445 |
| 2025-03-31 | 444 | 459 | 440 | 443 | 488,900 | 443 |
| 2025-03-28 | 435 | 450 | 425 | 444 | 686,500 | 444 |
| 2025-03-27 | 431 | 443 | 425 | 435 | 604,200 | 435 |
| 2025-03-26 | 430 | 439 | 411 | 434 | 3,125,000 | 434 |
| 2025-03-25 | 379 | 379 | 370 | 378 | 66,100 | 378 |
| 2025-03-24 | 371 | 381 | 371 | 379 | 139,000 | 379 |
| 2025-03-21 | 375 | 379 | 371 | 374 | 94,800 | 374 |
| 2025-03-19 | 368 | 378 | 367 | 373 | 113,500 | 373 |
| 2025-03-18 | 367 | 376 | 362 | 369 | 119,200 | 369 |
| 2025-03-17 | 357 | 367 | 355 | 366 | 81,200 | 366 |
| 2025-03-14 | 341 | 360 | 341 | 357 | 188,200 | 357 |
| 2025-03-13 | 340 | 342 | 337 | 340 | 34,600 | 340 |
| 2025-03-12 | 333 | 340 | 333 | 337 | 30,100 | 337 |
| 2025-03-11 | 327 | 335 | 320 | 334 | 106,800 | 334 |
| 2025-03-10 | 336 | 343 | 332 | 332 | 51,600 | 332 |
| 2025-03-07 | 332 | 338 | 330 | 334 | 79,100 | 334 |
| 2025-03-06 | 344 | 345 | 336 | 338 | 120,500 | 338 |
| 2025-03-05 | 331 | 346 | 330 | 340 | 76,300 | 340 |
| 2025-03-04 | 341 | 341 | 334 | 337 | 73,300 | 337 |
| 2025-03-03 | 334 | 341 | 332 | 341 | 65,700 | 341 |
| 2025-02-28 | 337 | 339 | 326 | 336 | 172,000 | 336 |
| 2025-02-27 | 339 | 341 | 334 | 340 | 111,400 | 340 |
| 2025-02-26 | 348 | 356 | 342 | 345 | 205,000 | 345 |
| 2025-02-25 | 357 | 364 | 348 | 352 | 122,600 | 352 |
| 2025-02-21 | 369 | 369 | 358 | 358 | 113,800 | 358 |
| 2025-02-20 | 380 | 380 | 366 | 369 | 138,300 | 369 |
| 2025-02-19 | 363 | 379 | 362 | 378 | 301,700 | 378 |
| 2025-02-18 | 360 | 362 | 354 | 361 | 81,100 | 361 |
| 2025-02-17 | 347 | 360 | 345 | 355 | 158,500 | 355 |
| 2025-02-14 | 348 | 349 | 343 | 345 | 49,100 | 345 |
| 2025-02-13 | 345 | 351 | 345 | 348 | 82,600 | 348 |
| 2025-02-12 | 346 | 347 | 343 | 343 | 71,800 | 343 |
| 2025-02-10 | 331 | 348 | 331 | 345 | 161,900 | 345 |
| 2025-02-07 | 337 | 337 | 332 | 333 | 26,600 | 333 |
| 2025-02-06 | 337 | 339 | 331 | 335 | 72,100 | 335 |
| 2025-02-05 | 321 | 339 | 321 | 334 | 158,100 | 334 |
| 2025-02-04 | 326 | 327 | 321 | 321 | 49,400 | 321 |
| 2025-02-03 | 320 | 330 | 317 | 326 | 108,400 | 326 |
| 2025-01-31 | 326 | 326 | 321 | 321 | 53,100 | 321 |
| 2025-01-30 | 324 | 333 | 321 | 327 | 125,900 | 327 |
| 2025-01-29 | 320 | 321 | 319 | 321 | 27,700 | 321 |
| 2025-01-28 | 319 | 321 | 316 | 320 | 46,000 | 320 |
| 2025-01-27 | 318 | 325 | 315 | 319 | 93,500 | 319 |
| 2025-01-24 | 308 | 317 | 307 | 315 | 57,900 | 315 |
| 2025-01-23 | 306 | 310 | 306 | 308 | 44,200 | 308 |
| 2025-01-22 | 311 | 312 | 305 | 305 | 45,500 | 305 |
| 2025-01-21 | 313 | 313 | 310 | 311 | 27,500 | 311 |
| 2025-01-20 | 314 | 316 | 307 | 311 | 75,300 | 311 |
| 2025-01-17 | 312 | 315 | 301 | 308 | 196,700 | 308 |
| 2025-01-16 | 323 | 324 | 310 | 315 | 144,500 | 315 |
| 2025-01-15 | 333 | 334 | 314 | 322 | 312,000 | 322 |
| 2025-01-14 | 322 | 332 | 321 | 330 | 189,600 | 330 |
| 2025-01-10 | 317 | 320 | 312 | 320 | 46,300 | 320 |
| 2025-01-09 | 330 | 330 | 316 | 316 | 115,300 | 316 |
| 2025-01-08 | 334 | 335 | 329 | 329 | 153,800 | 329 |
| 2025-01-07 | 329 | 334 | 329 | 332 | 153,700 | 332 |
| 2025-01-06 | 324 | 329 | 321 | 328 | 113,300 | 328 |
分割・併合履歴 ： なし