1418 インターライフホールディングス(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-16317317317317239,800317
2024-07-12230237230237116,300237
2024-07-1123123123023015,800230
2024-07-1023123122923121,500231
2024-07-0923223222923138,700231
2024-07-0822823022822924,100229
2024-07-0522622722522715,000227
2024-07-0422922922522617,800226
2024-07-0322822922722811,100228
2024-07-0222722822522815,500228
2024-07-0122722922622637,900226
2024-06-2822422622322531,700225
2024-06-2722222522022346,900223
2024-06-2622522522022126,500221
2024-06-2522222522222525,900225
2024-06-2422222222122214,400222
2024-06-2122222322022240,400222
2024-06-2022422422122320,300223
2024-06-1922622622322322,400223
2024-06-1821822521822436,300224
2024-06-1722522722222359,600223
2024-06-14216232214228473,700228
2024-06-1321421621121535,200215
2024-06-1221521521121419,200214
2024-06-1121521621421611,400216
2024-06-1021421521421514,700215
2024-06-072132142132145,900214
2024-06-0621521521321321,200213
2024-06-052162162152154,900215
2024-06-0421421621321619,500216
2024-06-0321421621421544,100215
2024-05-3121321421121333,500213
2024-05-30217217207214111,600214
2024-05-29207212206212117,900212
2024-05-2821521521121143,700211
2024-05-2721221221021037,000210
2024-05-2421221521121326,900213
2024-05-2321421421221223,000212
2024-05-2221721721321425,800214
2024-05-2121921921721713,500217
2024-05-2022322321821935,500219
2024-05-1721421821321820,000218
2024-05-1621521521221542,200215
2024-05-1521721821621613,800216
2024-05-1421521821521816,000218
2024-05-1321521721421718,600217
2024-05-1021621621421524,600215
2024-05-0921621721521620,900216
2024-05-0821821821621611,700216
2024-05-072182182172187,500218
2024-05-0221721821621820,100218
2024-05-0121821921721723,400217
2024-04-3022122121821940,300219
2024-04-2622322322022031,800220
2024-04-2522122322022225,100222
2024-04-2422022321922122,900221
2024-04-2321822121822128,400221
2024-04-2222122121721827,100218
2024-04-19222222216219103,700219
2024-04-1822122422022253,600222
2024-04-17221224217222176,700222
2024-04-16226227219221156,200221
2024-04-15238243221225880,400225
2024-04-12216218212216109,300216
2024-04-1121321421321421,200214
2024-04-102122142122137,400213
2024-04-0921121221021218,100212
2024-04-0820721020721017,700210
2024-04-0520820920720720,400207
2024-04-0420821020820812,500208
2024-04-0320921020820912,500209
2024-04-0221121120921023,700210
2024-04-0121421420821248,600212
2024-03-2921521521221224,600212
2024-03-2821321421021315,700213
2024-03-2721321321021119,600211
2024-03-2621521521221333,600213
2024-03-2521021421021239,400212
2024-03-2220821020721014,000210
2024-03-2120820920820910,600209
2024-03-1920620820620817,500208
2024-03-1820620720520721,400207
2024-03-1520720820520512,400205
2024-03-1420720820520817,000208
2024-03-1320820820620721,100207
2024-03-1220520920520937,600209
2024-03-1120820820520544,300205
2024-03-0820720920720726,900207
2024-03-0720920920620639,800206
2024-03-0620721020720893,400208
2024-03-0520920920720856,700208
2024-03-0421321320921089,900210
2024-03-0121521521121436,900214
2024-02-2921421521221553,300215
2024-02-2821621621221350,000213
2024-02-27212218212215120,800215
2024-02-2622022021521775,900217
2024-02-2221822021622040,000220
2024-02-2122322421821849,400218
2024-02-2022222322122231,100222
2024-02-1922022322022233,500222
2024-02-1621622221522152,400221
2024-02-1521621621421628,700216
2024-02-1421321521321429,100214
2024-02-1321421521221440,800214
2024-02-0921321721121454,600214
2024-02-0821521521221463,300214
2024-02-0721621621321560,400215
2024-02-0621721821621631,100216
2024-02-0521821921621781,700217
2024-02-0221821921421753,200217
2024-02-0121921921721845,100218
2024-01-3122122121821958,200219
2024-01-3022222322122132,800221
2024-01-2922322422122436,800224
2024-01-26224226221222123,700222
2024-01-2522622722422651,900226
2024-01-2423023022422673,800226
2024-01-23229231222226174,400226
2024-01-2221922621922690,200226
2024-01-1921922121721736,300217
2024-01-1821722021521939,000219
2024-01-1722322321521755,400217
2024-01-1622222621822155,600221
2024-01-15216223212221149,200221
2024-01-12223231222224238,300224
2024-01-11224229221225269,500225
2024-01-1022122121621966,900219
2024-01-0922122221722055,400220
2024-01-0522222221722166,300221
2024-01-04215222215222125,700222

分割・併合履歴 : なし