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 |
|---|---|---|---|---|---|---|
| 2025-11-18 | 529 | 535 | 522 | 527 | 79,700 | 527 |
| 2025-11-17 | 539 | 543 | 529 | 537 | 133,800 | 537 |
| 2025-11-14 | 546 | 546 | 541 | 541 | 49,900 | 541 |
| 2025-11-13 | 541 | 551 | 536 | 547 | 57,900 | 547 |
| 2025-11-12 | 543 | 548 | 541 | 545 | 55,000 | 545 |
| 2025-11-11 | 551 | 551 | 538 | 543 | 113,800 | 543 |
| 2025-11-10 | 552 | 559 | 551 | 551 | 58,300 | 551 |
| 2025-11-07 | 558 | 558 | 549 | 552 | 114,900 | 552 |
| 2025-11-06 | 553 | 569 | 551 | 562 | 80,900 | 562 |
| 2025-11-05 | 562 | 567 | 546 | 558 | 181,500 | 558 |
| 2025-11-04 | 561 | 578 | 556 | 562 | 164,700 | 562 |
| 2025-10-31 | 536 | 559 | 535 | 551 | 137,900 | 551 |
| 2025-10-30 | 536 | 541 | 530 | 537 | 79,100 | 537 |
| 2025-10-29 | 538 | 546 | 532 | 534 | 59,400 | 534 |
| 2025-10-28 | 555 | 557 | 533 | 537 | 135,200 | 537 |
| 2025-10-27 | 535 | 550 | 533 | 549 | 128,800 | 549 |
| 2025-10-24 | 538 | 543 | 523 | 533 | 311,900 | 533 |
| 2025-10-23 | 505 | 541 | 505 | 539 | 331,300 | 539 |
| 2025-10-22 | 520 | 521 | 503 | 510 | 269,900 | 510 |
| 2025-10-21 | 519 | 534 | 508 | 520 | 369,300 | 520 |
| 2025-10-20 | 507 | 525 | 492 | 522 | 681,700 | 522 |
| 2025-10-17 | 494 | 508 | 475 | 502 | 1,708,200 | 502 |
| 2025-10-16 | 473 | 474 | 460 | 474 | 1,346,200 | 474 |
| 2025-10-15 | 396 | 399 | 394 | 394 | 120,500 | 394 |
| 2025-10-14 | 400 | 400 | 390 | 399 | 150,100 | 399 |
| 2025-10-10 | 406 | 407 | 401 | 401 | 60,200 | 401 |
| 2025-10-09 | 409 | 411 | 406 | 406 | 35,500 | 406 |
| 2025-10-08 | 409 | 414 | 409 | 410 | 28,300 | 410 |
| 2025-10-07 | 410 | 415 | 406 | 406 | 46,800 | 406 |
| 2025-10-06 | 406 | 416 | 406 | 410 | 47,600 | 410 |
| 2025-10-03 | 415 | 418 | 406 | 407 | 52,600 | 407 |
| 2025-10-02 | 411 | 427 | 410 | 418 | 49,300 | 418 |
| 2025-10-01 | 424 | 424 | 411 | 411 | 67,000 | 411 |
| 2025-09-30 | 427 | 427 | 420 | 421 | 36,200 | 421 |
| 2025-09-29 | 428 | 429 | 425 | 427 | 18,000 | 427 |
| 2025-09-26 | 424 | 430 | 424 | 430 | 16,800 | 430 |
| 2025-09-25 | 431 | 431 | 423 | 426 | 36,000 | 426 |
| 2025-09-24 | 429 | 434 | 426 | 432 | 37,600 | 432 |
| 2025-09-22 | 428 | 430 | 424 | 428 | 50,700 | 428 |
| 2025-09-19 | 420 | 428 | 419 | 428 | 48,700 | 428 |
| 2025-09-18 | 428 | 433 | 417 | 419 | 90,900 | 419 |
| 2025-09-17 | 431 | 437 | 427 | 428 | 159,100 | 428 |
| 2025-09-16 | 440 | 445 | 427 | 437 | 118,500 | 437 |
| 2025-09-12 | 447 | 455 | 436 | 439 | 121,700 | 439 |
| 2025-09-11 | 458 | 462 | 445 | 445 | 66,200 | 445 |
| 2025-09-10 | 456 | 465 | 456 | 460 | 65,300 | 460 |
| 2025-09-09 | 449 | 460 | 449 | 458 | 61,200 | 458 |
| 2025-09-08 | 440 | 447 | 440 | 447 | 40,400 | 447 |
| 2025-09-05 | 439 | 446 | 438 | 439 | 77,600 | 439 |
| 2025-09-04 | 435 | 443 | 434 | 441 | 78,000 | 441 |
| 2025-09-03 | 429 | 439 | 429 | 433 | 69,000 | 433 |
| 2025-09-02 | 420 | 433 | 420 | 429 | 101,900 | 429 |
| 2025-09-01 | 424 | 426 | 420 | 420 | 36,500 | 420 |
| 2025-08-29 | 428 | 428 | 421 | 422 | 55,700 | 422 |
| 2025-08-28 | 420 | 427 | 414 | 425 | 84,200 | 425 |
| 2025-08-27 | 430 | 435 | 423 | 428 | 217,700 | 428 |
| 2025-08-26 | 430 | 432 | 428 | 430 | 40,200 | 430 |
| 2025-08-25 | 431 | 435 | 426 | 430 | 118,300 | 430 |
| 2025-08-22 | 420 | 431 | 419 | 426 | 60,700 | 426 |
| 2025-08-21 | 424 | 427 | 418 | 420 | 152,700 | 420 |
| 2025-08-20 | 418 | 428 | 416 | 421 | 160,600 | 421 |
| 2025-08-19 | 416 | 419 | 412 | 416 | 45,000 | 416 |
| 2025-08-18 | 418 | 419 | 409 | 414 | 70,400 | 414 |
| 2025-08-15 | 425 | 425 | 401 | 414 | 222,700 | 414 |
| 2025-08-14 | 429 | 429 | 417 | 424 | 108,200 | 424 |
| 2025-08-13 | 428 | 430 | 424 | 429 | 47,900 | 429 |
| 2025-08-12 | 429 | 432 | 426 | 426 | 60,400 | 426 |
| 2025-08-08 | 426 | 428 | 423 | 426 | 45,800 | 426 |
| 2025-08-07 | 421 | 427 | 421 | 426 | 45,600 | 426 |
| 2025-08-06 | 419 | 422 | 415 | 419 | 45,400 | 419 |
| 2025-08-05 | 417 | 418 | 416 | 417 | 26,000 | 417 |
| 2025-08-04 | 412 | 418 | 411 | 415 | 31,900 | 415 |
| 2025-08-01 | 419 | 419 | 411 | 415 | 67,100 | 415 |
| 2025-07-31 | 413 | 420 | 413 | 419 | 55,400 | 419 |
| 2025-07-30 | 420 | 426 | 412 | 415 | 228,500 | 415 |
| 2025-07-29 | 404 | 404 | 399 | 401 | 30,400 | 401 |
| 2025-07-28 | 405 | 405 | 402 | 404 | 26,400 | 404 |
| 2025-07-25 | 400 | 408 | 397 | 407 | 128,600 | 407 |
| 2025-07-24 | 398 | 398 | 388 | 393 | 101,600 | 393 |
| 2025-07-23 | 405 | 405 | 396 | 398 | 53,500 | 398 |
| 2025-07-22 | 406 | 407 | 396 | 403 | 77,900 | 403 |
| 2025-07-18 | 406 | 411 | 399 | 405 | 78,900 | 405 |
| 2025-07-17 | 400 | 410 | 397 | 406 | 103,500 | 406 |
| 2025-07-16 | 410 | 425 | 399 | 402 | 640,800 | 402 |
| 2025-07-15 | 387 | 387 | 375 | 375 | 80,000 | 375 |
| 2025-07-14 | 390 | 390 | 383 | 388 | 22,000 | 388 |
| 2025-07-11 | 393 | 393 | 385 | 390 | 24,700 | 390 |
| 2025-07-10 | 388 | 392 | 385 | 392 | 19,700 | 392 |
| 2025-07-09 | 387 | 391 | 386 | 387 | 13,300 | 387 |
| 2025-07-08 | 383 | 392 | 383 | 387 | 46,000 | 387 |
| 2025-07-07 | 382 | 387 | 382 | 387 | 35,000 | 387 |
| 2025-07-04 | 383 | 388 | 383 | 385 | 24,400 | 385 |
| 2025-07-03 | 387 | 387 | 381 | 383 | 42,300 | 383 |
| 2025-07-02 | 388 | 390 | 385 | 385 | 19,400 | 385 |
| 2025-07-01 | 388 | 390 | 384 | 390 | 24,300 | 390 |
| 2025-06-30 | 389 | 390 | 385 | 385 | 44,400 | 385 |
| 2025-06-27 | 395 | 395 | 388 | 389 | 38,400 | 389 |
| 2025-06-26 | 395 | 395 | 388 | 390 | 31,700 | 390 |
| 2025-06-25 | 386 | 393 | 382 | 392 | 29,900 | 392 |
| 2025-06-24 | 391 | 392 | 384 | 385 | 50,700 | 385 |
| 2025-06-23 | 396 | 396 | 378 | 390 | 93,000 | 390 |
| 2025-06-20 | 400 | 400 | 395 | 399 | 46,400 | 399 |
| 2025-06-19 | 397 | 402 | 394 | 402 | 30,100 | 402 |
| 2025-06-18 | 406 | 409 | 397 | 397 | 50,800 | 397 |
| 2025-06-17 | 402 | 407 | 397 | 407 | 32,600 | 407 |
| 2025-06-16 | 392 | 402 | 392 | 400 | 55,000 | 400 |
| 2025-06-13 | 400 | 405 | 397 | 398 | 24,500 | 398 |
| 2025-06-12 | 402 | 408 | 402 | 405 | 23,200 | 405 |
| 2025-06-11 | 409 | 411 | 405 | 405 | 17,300 | 405 |
| 2025-06-10 | 409 | 415 | 407 | 407 | 45,600 | 407 |
| 2025-06-09 | 404 | 407 | 401 | 407 | 38,000 | 407 |
| 2025-06-06 | 402 | 404 | 398 | 398 | 29,200 | 398 |
| 2025-06-05 | 391 | 405 | 391 | 405 | 49,900 | 405 |
| 2025-06-04 | 391 | 396 | 391 | 391 | 23,800 | 391 |
| 2025-06-03 | 397 | 397 | 386 | 391 | 50,500 | 391 |
| 2025-06-02 | 408 | 408 | 393 | 393 | 42,400 | 393 |
| 2025-05-30 | 403 | 403 | 398 | 398 | 32,600 | 398 |
| 2025-05-29 | 410 | 410 | 398 | 403 | 49,500 | 403 |
| 2025-05-28 | 403 | 414 | 397 | 404 | 134,300 | 404 |
| 2025-05-27 | 389 | 399 | 389 | 395 | 110,300 | 395 |
| 2025-05-26 | 391 | 391 | 386 | 386 | 24,500 | 386 |
| 2025-05-23 | 385 | 392 | 385 | 388 | 38,000 | 388 |
| 2025-05-22 | 375 | 385 | 375 | 384 | 34,700 | 384 |
| 2025-05-21 | 385 | 390 | 374 | 375 | 132,300 | 375 |
| 2025-05-20 | 393 | 399 | 388 | 388 | 94,000 | 388 |
| 2025-05-19 | 381 | 390 | 380 | 390 | 56,000 | 390 |
| 2025-05-16 | 373 | 391 | 367 | 384 | 188,100 | 384 |
| 2025-05-15 | 376 | 380 | 370 | 370 | 102,100 | 370 |
| 2025-05-14 | 379 | 379 | 373 | 379 | 60,500 | 379 |
| 2025-05-13 | 380 | 380 | 373 | 377 | 43,200 | 377 |
| 2025-05-12 | 377 | 381 | 376 | 378 | 80,500 | 378 |
| 2025-05-09 | 371 | 375 | 369 | 373 | 45,100 | 373 |
| 2025-05-08 | 370 | 377 | 367 | 371 | 66,700 | 371 |
| 2025-05-07 | 366 | 372 | 365 | 368 | 50,300 | 368 |
| 2025-05-02 | 370 | 371 | 362 | 367 | 99,300 | 367 |
| 2025-05-01 | 373 | 376 | 369 | 369 | 78,400 | 369 |
| 2025-04-30 | 383 | 383 | 372 | 373 | 86,300 | 373 |
| 2025-04-28 | 371 | 379 | 369 | 376 | 139,500 | 376 |
| 2025-04-25 | 381 | 384 | 370 | 370 | 697,000 | 370 |
| 2025-04-24 | 369 | 427 | 360 | 405 | 1,829,600 | 405 |
| 2025-04-23 | 374 | 375 | 364 | 369 | 132,900 | 369 |
| 2025-04-22 | 367 | 374 | 367 | 373 | 70,300 | 373 |
| 2025-04-21 | 375 | 379 | 367 | 373 | 147,400 | 373 |
| 2025-04-18 | 381 | 385 | 374 | 379 | 155,300 | 379 |
| 2025-04-17 | 365 | 380 | 363 | 380 | 196,700 | 380 |
| 2025-04-16 | 393 | 394 | 364 | 369 | 415,200 | 369 |
| 2025-04-15 | 421 | 422 | 392 | 393 | 742,700 | 393 |
| 2025-04-14 | 481 | 483 | 468 | 469 | 208,800 | 469 |
| 2025-04-11 | 450 | 480 | 450 | 480 | 275,100 | 480 |
| 2025-04-10 | 445 | 456 | 438 | 450 | 175,500 | 450 |
| 2025-04-09 | 427 | 433 | 417 | 429 | 178,800 | 429 |
| 2025-04-08 | 416 | 436 | 413 | 432 | 165,000 | 432 |
| 2025-04-07 | 410 | 413 | 384 | 384 | 420,500 | 384 |
| 2025-04-04 | 422 | 446 | 413 | 435 | 978,200 | 435 |
| 2025-04-03 | 437 | 442 | 425 | 430 | 359,800 | 430 |
| 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