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
2021-09-272052062042065,300206
2021-09-2420320620220539,500205
2021-09-222022032002028,300202
2021-09-212022032012026,500202
2021-09-172032062022069,300206
2021-09-162052062042058,200205
2021-09-152052062032065,300206
2021-09-1420220720220611,600206
2021-09-1320020220020133,100201
2021-09-1020420520320416,100204
2021-09-092042052032044,700204
2021-09-082042052042053,700205
2021-09-072042082042049,300204
2021-09-0620620720420410,700204
2021-09-032032042022045,500204
2021-09-0220120420020411,100204
2021-09-0119920119820110,400201
2021-08-311991991981998,100199
2021-08-301981991981998,200199
2021-08-2719719819519818,500198
2021-08-261951971941974,500197
2021-08-251941961941966,700196
2021-08-241921951911956,600195
2021-08-2319119218919116,800191
2021-08-2019419618919025,600190
2021-08-1919719819519713,200197
2021-08-1819920019719826,600198
2021-08-1720120119819912,800199
2021-08-1620420420020010,900200
2021-08-132022062022042,700204
2021-08-1220220420220312,700203
2021-08-1120120320120214,800202
2021-08-1020220219920137,700201
2021-08-062052052022035,000203
2021-08-0520720720320510,500205
2021-08-0420720720420616,100206
2021-08-032062082062075,600207
2021-08-0220820920620725,000207
2021-07-3021021020820816,700208
2021-07-292092102092096,300209
2021-07-2820920920820815,100208
2021-07-272092102092106,600210
2021-07-262092102092094,300209
2021-07-212082112082099,200209
2021-07-2020820920720814,500208
2021-07-192092092082098,000209
2021-07-162102102092105,000210
2021-07-1521021120921016,100210
2021-07-1420821220821129,800211
2021-07-1321621621321523,900215
2021-07-122132152132154,100215
2021-07-0921421721121438,400214
2021-07-082152162142164,800216
2021-07-0721421621221642,300216
2021-07-0621322021221618,800216
2021-07-0521421521221217,800212
2021-07-0221521621321314,900213
2021-07-0121621621321416,100214
2021-06-3021621621321516,800215
2021-06-2921621621321425,800214
2021-06-2821621621421623,700216
2021-06-2521521721321457,200214
2021-06-24222222210214132,900214
2021-06-232222222212212,600221
2021-06-222192222192223,400222
2021-06-2122022321721843,800218
2021-06-1822122222022120,800221
2021-06-1722322322122118,900221
2021-06-1622422422122368,100223
2021-06-152242242232235,600223
2021-06-1422522522322411,500224
2021-06-1122422622322424,400224
2021-06-1022722822522524,300225
2021-06-0922522722322615,500226
2021-06-0822522622322412,500224
2021-06-0722522622422513,100225
2021-06-0422423122322438,900224
2021-06-0322722722222435,600224
2021-06-0222623022422756,000227
2021-06-01237237225226207,700226
2021-05-31237245231237281,000237
2021-05-282292512282442,282,200244
2021-05-2722222321822143,600221
2021-05-262242242212224,500222
2021-05-252222242222225,300222
2021-05-2422122322022211,400222
2021-05-2122122322022241,500222
2021-05-20224240220223456,900223
2021-05-1921422021421817,600218
2021-05-1821421621221213,500212
2021-05-172202202142149,600214
2021-05-1421521721421711,200217
2021-05-1321521721121438,100214
2021-05-1222422421821928,000219
2021-05-1122322522322310,800223
2021-05-102242252242258,300225
2021-05-0722322422222416,900224
2021-05-062222242222239,400223
2021-04-302242242222238,300223
2021-04-2822422522322325,500223
2021-04-2722322422222417,100224
2021-04-2622322522222310,600223
2021-04-2322722822322316,600223
2021-04-2222522722422717,100227
2021-04-212232262222239,200223
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