1418 インターライフホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-202272272242256,300225
2021-04-192262272252276,900227
2021-04-1622322622322613,500226
2021-04-1522322522322326,300223
2021-04-14225229221223108,600223
2021-04-1323123423023257,300232
2021-04-1223223222923073,900230
2021-04-09231232229231104,000231
2021-04-0823323323023135,600231
2021-04-0723523523323332,300233
2021-04-0623623823323451,600234
2021-04-0523823823623634,000236
2021-04-0224124123623735,200237
2021-04-0124324323723864,300238
2021-03-31237242235242133,000242
2021-03-30240260234238608,300238
2021-03-2923623623223211,100232
2021-03-2623723723223516,800235
2021-03-2523623623123330,900233
2021-03-2423123223023135,100231
2021-03-2323523523323413,400234
2021-03-2223623623323414,000234
2021-03-1923223423223412,100234
2021-03-1823523523323417,400234
2021-03-1723523623423514,400235
2021-03-1623323523323510,700235
2021-03-1523223423123218,300232
2021-03-1223423423223213,200232
2021-03-112342342322346,900234
2021-03-102332342322344,900234
2021-03-092322332302337,500233
2021-03-0823423423023114,300231
2021-03-0523123223023110,900231
2021-03-0423123323023316,100233
2021-03-032322342302318,600231
2021-03-0223523523123123,200231
2021-03-0123623723223334,800233
2021-02-2623923923423549,800235
2021-02-2523623923523544,700235
2021-02-2423824223824275,100242
2021-02-2223924123524045,100240
2021-02-1924124223423854,900238
2021-02-1823824123524069,000240
2021-02-1723423723423718,500237
2021-02-1623623623423417,700234
2021-02-1523723823523620,300236
2021-02-1223823823423637,000236
2021-02-1023923923523831,300238
2021-02-0923723723523754,100237
2021-02-0823723923423753,100237
2021-02-0523323623323440,700234
2021-02-0423523523323326,300233
2021-02-0323323523023543,500235
2021-02-0223123322923232,200232
2021-02-0123223222723035,100230
2021-01-2923123222923152,200231
2021-01-2823023122822942,100229
2021-01-2723323322823253,900232
2021-01-2623423523023073,500230
2021-01-2523623723423445,800234
2021-01-2223623823323769,500237
2021-01-2124024223723794,000237
2021-01-2023423723123589,700235
2021-01-19234234228230102,700230
2021-01-18236236229233127,500233
2021-01-15243244233237262,300237
2021-01-14252255243246778,200246
2021-01-13301310301306273,300306
2021-01-12293304293300163,600300
2021-01-0829329528929575,600295
2021-01-0729529528629038,300290
2021-01-0628729528529266,100292
2021-01-05294294281282148,300282
2021-01-04305305292296176,100296

分割・併合履歴 : なし