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
2025-07-1038839238539219,700392
2025-07-0938739138638713,300387
2025-07-0838339238338746,000387
2025-07-0738238738238735,000387
2025-07-0438338838338524,400385
2025-07-0338738738138342,300383
2025-07-0238839038538519,400385
2025-07-0138839038439024,300390
2025-06-3038939038538544,400385
2025-06-2739539538838938,400389
2025-06-2639539538839031,700390
2025-06-2538639338239229,900392
2025-06-2439139238438550,700385
2025-06-2339639637839093,000390
2025-06-2040040039539946,400399
2025-06-1939740239440230,100402
2025-06-1840640939739750,800397
2025-06-1740240739740732,600407
2025-06-1639240239240055,000400
2025-06-1340040539739824,500398
2025-06-1240240840240523,200405
2025-06-1140941140540517,300405
2025-06-1040941540740745,600407
2025-06-0940440740140738,000407
2025-06-0640240439839829,200398
2025-06-0539140539140549,900405
2025-06-0439139639139123,800391
2025-06-0339739738639150,500391
2025-06-0240840839339342,400393
2025-05-3040340339839832,600398
2025-05-2941041039840349,500403
2025-05-28403414397404134,300404
2025-05-27389399389395110,300395
2025-05-2639139138638624,500386
2025-05-2338539238538838,000388
2025-05-2237538537538434,700384
2025-05-21385390374375132,300375
2025-05-2039339938838894,000388
2025-05-1938139038039056,000390
2025-05-16373391367384188,100384
2025-05-15376380370370102,100370
2025-05-1437937937337960,500379
2025-05-1338038037337743,200377
2025-05-1237738137637880,500378
2025-05-0937137536937345,100373
2025-05-0837037736737166,700371
2025-05-0736637236536850,300368
2025-05-0237037136236799,300367
2025-05-0137337636936978,400369
2025-04-3038338337237386,300373
2025-04-28371379369376139,500376
2025-04-25381384370370697,000370
2025-04-243694273604051,829,600405
2025-04-23374375364369132,900369
2025-04-2236737436737370,300373
2025-04-21375379367373147,400373
2025-04-18381385374379155,300379
2025-04-17365380363380196,700380
2025-04-16393394364369415,200369
2025-04-15421422392393742,700393
2025-04-14481483468469208,800469
2025-04-11450480450480275,100480
2025-04-10445456438450175,500450
2025-04-09427433417429178,800429
2025-04-08416436413432165,000432
2025-04-07410413384384420,500384
2025-04-04422446413435978,200435
2025-04-03437442425430359,800430
2025-04-02446451440445142,500445
2025-04-01443454439445241,400445
2025-03-31444459440443488,900443
2025-03-28435450425444686,500444
2025-03-27431443425435604,200435
2025-03-264304394114343,125,000434
2025-03-2537937937037866,100378
2025-03-24371381371379139,000379
2025-03-2137537937137494,800374
2025-03-19368378367373113,500373
2025-03-18367376362369119,200369
2025-03-1735736735536681,200366
2025-03-14341360341357188,200357
2025-03-1334034233734034,600340
2025-03-1233334033333730,100337
2025-03-11327335320334106,800334
2025-03-1033634333233251,600332
2025-03-0733233833033479,100334
2025-03-06344345336338120,500338
2025-03-0533134633034076,300340
2025-03-0434134133433773,300337
2025-03-0333434133234165,700341
2025-02-28337339326336172,000336
2025-02-27339341334340111,400340
2025-02-26348356342345205,000345
2025-02-25357364348352122,600352
2025-02-21369369358358113,800358
2025-02-20380380366369138,300369
2025-02-19363379362378301,700378
2025-02-1836036235436181,100361
2025-02-17347360345355158,500355
2025-02-1434834934334549,100345
2025-02-1334535134534882,600348
2025-02-1234634734334371,800343
2025-02-10331348331345161,900345
2025-02-0733733733233326,600333
2025-02-0633733933133572,100335
2025-02-05321339321334158,100334
2025-02-0432632732132149,400321
2025-02-03320330317326108,400326
2025-01-3132632632132153,100321
2025-01-30324333321327125,900327
2025-01-2932032131932127,700321
2025-01-2831932131632046,000320
2025-01-2731832531531993,500319
2025-01-2430831730731557,900315
2025-01-2330631030630844,200308
2025-01-2231131230530545,500305
2025-01-2131331331031127,500311
2025-01-2031431630731175,300311
2025-01-17312315301308196,700308
2025-01-16323324310315144,500315
2025-01-15333334314322312,000322
2025-01-14322332321330189,600330
2025-01-1031732031232046,300320
2025-01-09330330316316115,300316
2025-01-08334335329329153,800329
2025-01-07329334329332153,700332
2025-01-06324329321328113,300328

分割・併合履歴 : なし