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 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 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