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 |
---|---|---|---|---|---|---|
2021-04-20 | 227 | 227 | 224 | 225 | 6,300 | 225 |
2021-04-19 | 226 | 227 | 225 | 227 | 6,900 | 227 |
2021-04-16 | 223 | 226 | 223 | 226 | 13,500 | 226 |
2021-04-15 | 223 | 225 | 223 | 223 | 26,300 | 223 |
2021-04-14 | 225 | 229 | 221 | 223 | 108,600 | 223 |
2021-04-13 | 231 | 234 | 230 | 232 | 57,300 | 232 |
2021-04-12 | 232 | 232 | 229 | 230 | 73,900 | 230 |
2021-04-09 | 231 | 232 | 229 | 231 | 104,000 | 231 |
2021-04-08 | 233 | 233 | 230 | 231 | 35,600 | 231 |
2021-04-07 | 235 | 235 | 233 | 233 | 32,300 | 233 |
2021-04-06 | 236 | 238 | 233 | 234 | 51,600 | 234 |
2021-04-05 | 238 | 238 | 236 | 236 | 34,000 | 236 |
2021-04-02 | 241 | 241 | 236 | 237 | 35,200 | 237 |
2021-04-01 | 243 | 243 | 237 | 238 | 64,300 | 238 |
2021-03-31 | 237 | 242 | 235 | 242 | 133,000 | 242 |
2021-03-30 | 240 | 260 | 234 | 238 | 608,300 | 238 |
2021-03-29 | 236 | 236 | 232 | 232 | 11,100 | 232 |
2021-03-26 | 237 | 237 | 232 | 235 | 16,800 | 235 |
2021-03-25 | 236 | 236 | 231 | 233 | 30,900 | 233 |
2021-03-24 | 231 | 232 | 230 | 231 | 35,100 | 231 |
2021-03-23 | 235 | 235 | 233 | 234 | 13,400 | 234 |
2021-03-22 | 236 | 236 | 233 | 234 | 14,000 | 234 |
2021-03-19 | 232 | 234 | 232 | 234 | 12,100 | 234 |
2021-03-18 | 235 | 235 | 233 | 234 | 17,400 | 234 |
2021-03-17 | 235 | 236 | 234 | 235 | 14,400 | 235 |
2021-03-16 | 233 | 235 | 233 | 235 | 10,700 | 235 |
2021-03-15 | 232 | 234 | 231 | 232 | 18,300 | 232 |
2021-03-12 | 234 | 234 | 232 | 232 | 13,200 | 232 |
2021-03-11 | 234 | 234 | 232 | 234 | 6,900 | 234 |
2021-03-10 | 233 | 234 | 232 | 234 | 4,900 | 234 |
2021-03-09 | 232 | 233 | 230 | 233 | 7,500 | 233 |
2021-03-08 | 234 | 234 | 230 | 231 | 14,300 | 231 |
2021-03-05 | 231 | 232 | 230 | 231 | 10,900 | 231 |
2021-03-04 | 231 | 233 | 230 | 233 | 16,100 | 233 |
2021-03-03 | 232 | 234 | 230 | 231 | 8,600 | 231 |
2021-03-02 | 235 | 235 | 231 | 231 | 23,200 | 231 |
2021-03-01 | 236 | 237 | 232 | 233 | 34,800 | 233 |
2021-02-26 | 239 | 239 | 234 | 235 | 49,800 | 235 |
2021-02-25 | 236 | 239 | 235 | 235 | 44,700 | 235 |
2021-02-24 | 238 | 242 | 238 | 242 | 75,100 | 242 |
2021-02-22 | 239 | 241 | 235 | 240 | 45,100 | 240 |
2021-02-19 | 241 | 242 | 234 | 238 | 54,900 | 238 |
2021-02-18 | 238 | 241 | 235 | 240 | 69,000 | 240 |
2021-02-17 | 234 | 237 | 234 | 237 | 18,500 | 237 |
2021-02-16 | 236 | 236 | 234 | 234 | 17,700 | 234 |
2021-02-15 | 237 | 238 | 235 | 236 | 20,300 | 236 |
2021-02-12 | 238 | 238 | 234 | 236 | 37,000 | 236 |
2021-02-10 | 239 | 239 | 235 | 238 | 31,300 | 238 |
2021-02-09 | 237 | 237 | 235 | 237 | 54,100 | 237 |
2021-02-08 | 237 | 239 | 234 | 237 | 53,100 | 237 |
2021-02-05 | 233 | 236 | 233 | 234 | 40,700 | 234 |
2021-02-04 | 235 | 235 | 233 | 233 | 26,300 | 233 |
2021-02-03 | 233 | 235 | 230 | 235 | 43,500 | 235 |
2021-02-02 | 231 | 233 | 229 | 232 | 32,200 | 232 |
2021-02-01 | 232 | 232 | 227 | 230 | 35,100 | 230 |
2021-01-29 | 231 | 232 | 229 | 231 | 52,200 | 231 |
2021-01-28 | 230 | 231 | 228 | 229 | 42,100 | 229 |
2021-01-27 | 233 | 233 | 228 | 232 | 53,900 | 232 |
2021-01-26 | 234 | 235 | 230 | 230 | 73,500 | 230 |
2021-01-25 | 236 | 237 | 234 | 234 | 45,800 | 234 |
2021-01-22 | 236 | 238 | 233 | 237 | 69,500 | 237 |
2021-01-21 | 240 | 242 | 237 | 237 | 94,000 | 237 |
2021-01-20 | 234 | 237 | 231 | 235 | 89,700 | 235 |
2021-01-19 | 234 | 234 | 228 | 230 | 102,700 | 230 |
2021-01-18 | 236 | 236 | 229 | 233 | 127,500 | 233 |
2021-01-15 | 243 | 244 | 233 | 237 | 262,300 | 237 |
2021-01-14 | 252 | 255 | 243 | 246 | 778,200 | 246 |
2021-01-13 | 301 | 310 | 301 | 306 | 273,300 | 306 |
2021-01-12 | 293 | 304 | 293 | 300 | 163,600 | 300 |
2021-01-08 | 293 | 295 | 289 | 295 | 75,600 | 295 |
2021-01-07 | 295 | 295 | 286 | 290 | 38,300 | 290 |
2021-01-06 | 287 | 295 | 285 | 292 | 66,100 | 292 |
2021-01-05 | 294 | 294 | 281 | 282 | 148,300 | 282 |
2021-01-04 | 305 | 305 | 292 | 296 | 176,100 | 296 |
分割・併合履歴 : なし