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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 316 | 323 | 315 | 322 | 51,600 | 322 |
| 2024-12-27 | 315 | 315 | 310 | 314 | 71,100 | 314 |
| 2024-12-26 | 309 | 309 | 306 | 309 | 34,800 | 309 |
| 2024-12-25 | 311 | 311 | 306 | 309 | 34,600 | 309 |
| 2024-12-24 | 311 | 311 | 306 | 311 | 19,400 | 311 |
| 2024-12-23 | 312 | 313 | 302 | 311 | 75,500 | 311 |
| 2024-12-20 | 316 | 316 | 308 | 310 | 65,600 | 310 |
| 2024-12-19 | 310 | 316 | 310 | 316 | 43,100 | 316 |
| 2024-12-18 | 318 | 318 | 310 | 316 | 69,800 | 316 |
| 2024-12-17 | 313 | 318 | 313 | 316 | 103,900 | 316 |
| 2024-12-16 | 306 | 309 | 303 | 309 | 46,400 | 309 |
| 2024-12-13 | 303 | 306 | 301 | 305 | 34,100 | 305 |
| 2024-12-12 | 305 | 307 | 303 | 304 | 25,100 | 304 |
| 2024-12-11 | 306 | 308 | 302 | 302 | 45,000 | 302 |
| 2024-12-10 | 310 | 313 | 305 | 306 | 114,300 | 306 |
| 2024-12-09 | 303 | 309 | 302 | 308 | 79,300 | 308 |
| 2024-12-06 | 297 | 300 | 296 | 299 | 49,000 | 299 |
| 2024-12-05 | 295 | 299 | 295 | 295 | 37,000 | 295 |
| 2024-12-04 | 293 | 295 | 292 | 294 | 20,900 | 294 |
| 2024-12-03 | 292 | 295 | 290 | 293 | 31,300 | 293 |
| 2024-12-02 | 294 | 294 | 289 | 292 | 18,500 | 292 |
| 2024-11-29 | 292 | 292 | 289 | 291 | 26,100 | 291 |
| 2024-11-28 | 294 | 294 | 288 | 291 | 29,200 | 291 |
| 2024-11-27 | 292 | 293 | 290 | 292 | 22,200 | 292 |
| 2024-11-26 | 294 | 294 | 290 | 290 | 20,200 | 290 |
| 2024-11-25 | 291 | 295 | 290 | 294 | 32,600 | 294 |
| 2024-11-22 | 290 | 292 | 286 | 291 | 64,100 | 291 |
| 2024-11-21 | 287 | 294 | 284 | 290 | 84,000 | 290 |
| 2024-11-20 | 282 | 286 | 281 | 282 | 66,200 | 282 |
| 2024-11-19 | 285 | 288 | 275 | 281 | 101,700 | 281 |
| 2024-11-18 | 283 | 285 | 278 | 281 | 123,900 | 281 |
| 2024-11-15 | 288 | 290 | 285 | 287 | 28,100 | 287 |
| 2024-11-14 | 294 | 294 | 288 | 290 | 26,600 | 290 |
| 2024-11-13 | 295 | 295 | 291 | 292 | 56,600 | 292 |
| 2024-11-12 | 295 | 299 | 293 | 295 | 107,100 | 295 |
| 2024-11-11 | 285 | 297 | 284 | 292 | 91,500 | 292 |
| 2024-11-08 | 288 | 288 | 278 | 283 | 28,500 | 283 |
| 2024-11-07 | 286 | 289 | 285 | 289 | 30,400 | 289 |
| 2024-11-06 | 281 | 286 | 280 | 284 | 24,100 | 284 |
| 2024-11-05 | 284 | 284 | 279 | 281 | 37,000 | 281 |
| 2024-11-01 | 287 | 287 | 282 | 285 | 21,700 | 285 |
| 2024-10-31 | 287 | 287 | 283 | 287 | 25,300 | 287 |
| 2024-10-30 | 288 | 288 | 285 | 288 | 20,400 | 288 |
| 2024-10-29 | 283 | 288 | 283 | 288 | 28,200 | 288 |
| 2024-10-28 | 274 | 286 | 273 | 285 | 65,100 | 285 |
| 2024-10-25 | 280 | 280 | 274 | 275 | 82,900 | 275 |
| 2024-10-24 | 276 | 284 | 276 | 282 | 54,300 | 282 |
| 2024-10-23 | 279 | 281 | 276 | 279 | 93,100 | 279 |
| 2024-10-22 | 285 | 285 | 279 | 279 | 102,800 | 279 |
| 2024-10-21 | 287 | 290 | 282 | 287 | 144,600 | 287 |
| 2024-10-18 | 287 | 291 | 285 | 288 | 89,700 | 288 |
| 2024-10-17 | 292 | 302 | 287 | 287 | 144,200 | 287 |
| 2024-10-16 | 282 | 294 | 278 | 292 | 324,200 | 292 |
| 2024-10-15 | 300 | 301 | 286 | 290 | 378,100 | 290 |
| 2024-10-11 | 295 | 298 | 291 | 298 | 70,100 | 298 |
| 2024-10-10 | 303 | 304 | 290 | 293 | 136,300 | 293 |
| 2024-10-09 | 305 | 307 | 297 | 298 | 78,700 | 298 |
| 2024-10-08 | 312 | 315 | 298 | 302 | 259,000 | 302 |
| 2024-10-07 | 321 | 321 | 310 | 313 | 167,900 | 313 |
| 2024-10-04 | 319 | 322 | 315 | 320 | 54,400 | 320 |
| 2024-10-03 | 321 | 325 | 318 | 319 | 124,600 | 319 |
| 2024-10-02 | 314 | 328 | 311 | 321 | 243,700 | 321 |
| 2024-10-01 | 308 | 319 | 303 | 319 | 271,200 | 319 |
| 2024-09-30 | 300 | 310 | 295 | 305 | 79,700 | 305 |
| 2024-09-27 | 312 | 312 | 300 | 303 | 138,600 | 303 |
| 2024-09-26 | 313 | 318 | 307 | 312 | 82,600 | 312 |
| 2024-09-25 | 314 | 319 | 312 | 313 | 125,400 | 313 |
| 2024-09-24 | 317 | 325 | 312 | 318 | 240,500 | 318 |
| 2024-09-20 | 301 | 314 | 299 | 314 | 299,100 | 314 |
| 2024-09-19 | 292 | 299 | 289 | 296 | 158,100 | 296 |
| 2024-09-18 | 292 | 292 | 286 | 287 | 60,000 | 287 |
| 2024-09-17 | 290 | 293 | 285 | 287 | 83,500 | 287 |
| 2024-09-13 | 284 | 295 | 284 | 291 | 145,800 | 291 |
| 2024-09-12 | 282 | 287 | 280 | 284 | 106,600 | 284 |
| 2024-09-11 | 286 | 289 | 271 | 279 | 238,600 | 279 |
| 2024-09-10 | 284 | 304 | 278 | 287 | 644,300 | 287 |
| 2024-09-09 | 269 | 291 | 269 | 282 | 748,100 | 282 |
| 2024-09-06 | 274 | 277 | 272 | 276 | 77,500 | 276 |
| 2024-09-05 | 269 | 279 | 268 | 273 | 90,200 | 273 |
| 2024-09-04 | 274 | 277 | 268 | 272 | 200,200 | 272 |
| 2024-09-03 | 280 | 289 | 278 | 280 | 147,500 | 280 |
| 2024-09-02 | 284 | 284 | 278 | 279 | 96,600 | 279 |
| 2024-08-30 | 284 | 286 | 279 | 281 | 166,000 | 281 |
| 2024-08-29 | 291 | 291 | 279 | 281 | 445,300 | 281 |
| 2024-08-28 | 321 | 331 | 292 | 297 | 2,991,200 | 297 |
| 2024-08-27 | 273 | 279 | 270 | 278 | 37,300 | 278 |
| 2024-08-26 | 261 | 276 | 261 | 275 | 101,100 | 275 |
| 2024-08-23 | 275 | 276 | 263 | 264 | 133,900 | 264 |
| 2024-08-22 | 283 | 283 | 275 | 275 | 68,900 | 275 |
| 2024-08-21 | 282 | 285 | 282 | 285 | 31,600 | 285 |
| 2024-08-20 | 284 | 286 | 280 | 285 | 37,700 | 285 |
| 2024-08-19 | 284 | 284 | 277 | 278 | 71,600 | 278 |
| 2024-08-16 | 279 | 284 | 272 | 278 | 165,400 | 278 |
| 2024-08-15 | 260 | 271 | 259 | 271 | 92,700 | 271 |
| 2024-08-14 | 255 | 258 | 253 | 255 | 79,600 | 255 |
| 2024-08-13 | 251 | 256 | 248 | 250 | 81,700 | 250 |
| 2024-08-09 | 243 | 252 | 239 | 243 | 182,600 | 243 |
| 2024-08-08 | 225 | 240 | 225 | 238 | 236,100 | 238 |
| 2024-08-07 | 231 | 240 | 226 | 231 | 187,100 | 231 |
| 2024-08-06 | 229 | 268 | 221 | 231 | 466,900 | 231 |
| 2024-08-05 | 268 | 275 | 206 | 219 | 572,300 | 219 |
| 2024-08-02 | 285 | 290 | 282 | 284 | 96,800 | 284 |
| 2024-08-01 | 299 | 300 | 285 | 296 | 137,900 | 296 |
| 2024-07-31 | 299 | 306 | 297 | 301 | 82,400 | 301 |
| 2024-07-30 | 305 | 305 | 296 | 299 | 85,700 | 299 |
| 2024-07-29 | 297 | 309 | 295 | 307 | 215,300 | 307 |
| 2024-07-26 | 288 | 299 | 288 | 297 | 190,900 | 297 |
| 2024-07-25 | 287 | 293 | 280 | 287 | 294,300 | 287 |
| 2024-07-24 | 312 | 319 | 291 | 293 | 465,500 | 293 |
| 2024-07-23 | 310 | 316 | 307 | 314 | 214,400 | 314 |
| 2024-07-22 | 311 | 326 | 303 | 317 | 481,200 | 317 |
| 2024-07-19 | 318 | 326 | 306 | 313 | 893,500 | 313 |
| 2024-07-18 | 297 | 354 | 291 | 326 | 4,944,200 | 326 |
| 2024-07-17 | 317 | 320 | 285 | 289 | 2,444,300 | 289 |
| 2024-07-16 | 317 | 317 | 317 | 317 | 239,800 | 317 |
| 2024-07-12 | 230 | 237 | 230 | 237 | 116,300 | 237 |
| 2024-07-11 | 231 | 231 | 230 | 230 | 15,800 | 230 |
| 2024-07-10 | 231 | 231 | 229 | 231 | 21,500 | 231 |
| 2024-07-09 | 232 | 232 | 229 | 231 | 38,700 | 231 |
| 2024-07-08 | 228 | 230 | 228 | 229 | 24,100 | 229 |
| 2024-07-05 | 226 | 227 | 225 | 227 | 15,000 | 227 |
| 2024-07-04 | 229 | 229 | 225 | 226 | 17,800 | 226 |
| 2024-07-03 | 228 | 229 | 227 | 228 | 11,100 | 228 |
| 2024-07-02 | 227 | 228 | 225 | 228 | 15,500 | 228 |
| 2024-07-01 | 227 | 229 | 226 | 226 | 37,900 | 226 |
| 2024-06-28 | 224 | 226 | 223 | 225 | 31,700 | 225 |
| 2024-06-27 | 222 | 225 | 220 | 223 | 46,900 | 223 |
| 2024-06-26 | 225 | 225 | 220 | 221 | 26,500 | 221 |
| 2024-06-25 | 222 | 225 | 222 | 225 | 25,900 | 225 |
| 2024-06-24 | 222 | 222 | 221 | 222 | 14,400 | 222 |
| 2024-06-21 | 222 | 223 | 220 | 222 | 40,400 | 222 |
| 2024-06-20 | 224 | 224 | 221 | 223 | 20,300 | 223 |
| 2024-06-19 | 226 | 226 | 223 | 223 | 22,400 | 223 |
| 2024-06-18 | 218 | 225 | 218 | 224 | 36,300 | 224 |
| 2024-06-17 | 225 | 227 | 222 | 223 | 59,600 | 223 |
| 2024-06-14 | 216 | 232 | 214 | 228 | 473,700 | 228 |
| 2024-06-13 | 214 | 216 | 211 | 215 | 35,200 | 215 |
| 2024-06-12 | 215 | 215 | 211 | 214 | 19,200 | 214 |
| 2024-06-11 | 215 | 216 | 214 | 216 | 11,400 | 216 |
| 2024-06-10 | 214 | 215 | 214 | 215 | 14,700 | 215 |
| 2024-06-07 | 213 | 214 | 213 | 214 | 5,900 | 214 |
| 2024-06-06 | 215 | 215 | 213 | 213 | 21,200 | 213 |
| 2024-06-05 | 216 | 216 | 215 | 215 | 4,900 | 215 |
| 2024-06-04 | 214 | 216 | 213 | 216 | 19,500 | 216 |
| 2024-06-03 | 214 | 216 | 214 | 215 | 44,100 | 215 |
| 2024-05-31 | 213 | 214 | 211 | 213 | 33,500 | 213 |
| 2024-05-30 | 217 | 217 | 207 | 214 | 111,600 | 214 |
| 2024-05-29 | 207 | 212 | 206 | 212 | 117,900 | 212 |
| 2024-05-28 | 215 | 215 | 211 | 211 | 43,700 | 211 |
| 2024-05-27 | 212 | 212 | 210 | 210 | 37,000 | 210 |
| 2024-05-24 | 212 | 215 | 211 | 213 | 26,900 | 213 |
| 2024-05-23 | 214 | 214 | 212 | 212 | 23,000 | 212 |
| 2024-05-22 | 217 | 217 | 213 | 214 | 25,800 | 214 |
| 2024-05-21 | 219 | 219 | 217 | 217 | 13,500 | 217 |
| 2024-05-20 | 223 | 223 | 218 | 219 | 35,500 | 219 |
| 2024-05-17 | 214 | 218 | 213 | 218 | 20,000 | 218 |
| 2024-05-16 | 215 | 215 | 212 | 215 | 42,200 | 215 |
| 2024-05-15 | 217 | 218 | 216 | 216 | 13,800 | 216 |
| 2024-05-14 | 215 | 218 | 215 | 218 | 16,000 | 218 |
| 2024-05-13 | 215 | 217 | 214 | 217 | 18,600 | 217 |
| 2024-05-10 | 216 | 216 | 214 | 215 | 24,600 | 215 |
| 2024-05-09 | 216 | 217 | 215 | 216 | 20,900 | 216 |
| 2024-05-08 | 218 | 218 | 216 | 216 | 11,700 | 216 |
| 2024-05-07 | 218 | 218 | 217 | 218 | 7,500 | 218 |
| 2024-05-02 | 217 | 218 | 216 | 218 | 20,100 | 218 |
| 2024-05-01 | 218 | 219 | 217 | 217 | 23,400 | 217 |
| 2024-04-30 | 221 | 221 | 218 | 219 | 40,300 | 219 |
| 2024-04-26 | 223 | 223 | 220 | 220 | 31,800 | 220 |
| 2024-04-25 | 221 | 223 | 220 | 222 | 25,100 | 222 |
| 2024-04-24 | 220 | 223 | 219 | 221 | 22,900 | 221 |
| 2024-04-23 | 218 | 221 | 218 | 221 | 28,400 | 221 |
| 2024-04-22 | 221 | 221 | 217 | 218 | 27,100 | 218 |
| 2024-04-19 | 222 | 222 | 216 | 219 | 103,700 | 219 |
| 2024-04-18 | 221 | 224 | 220 | 222 | 53,600 | 222 |
| 2024-04-17 | 221 | 224 | 217 | 222 | 176,700 | 222 |
| 2024-04-16 | 226 | 227 | 219 | 221 | 156,200 | 221 |
| 2024-04-15 | 238 | 243 | 221 | 225 | 880,400 | 225 |
| 2024-04-12 | 216 | 218 | 212 | 216 | 109,300 | 216 |
| 2024-04-11 | 213 | 214 | 213 | 214 | 21,200 | 214 |
| 2024-04-10 | 212 | 214 | 212 | 213 | 7,400 | 213 |
| 2024-04-09 | 211 | 212 | 210 | 212 | 18,100 | 212 |
| 2024-04-08 | 207 | 210 | 207 | 210 | 17,700 | 210 |
| 2024-04-05 | 208 | 209 | 207 | 207 | 20,400 | 207 |
| 2024-04-04 | 208 | 210 | 208 | 208 | 12,500 | 208 |
| 2024-04-03 | 209 | 210 | 208 | 209 | 12,500 | 209 |
| 2024-04-02 | 211 | 211 | 209 | 210 | 23,700 | 210 |
| 2024-04-01 | 214 | 214 | 208 | 212 | 48,600 | 212 |
| 2024-03-29 | 215 | 215 | 212 | 212 | 24,600 | 212 |
| 2024-03-28 | 213 | 214 | 210 | 213 | 15,700 | 213 |
| 2024-03-27 | 213 | 213 | 210 | 211 | 19,600 | 211 |
| 2024-03-26 | 215 | 215 | 212 | 213 | 33,600 | 213 |
| 2024-03-25 | 210 | 214 | 210 | 212 | 39,400 | 212 |
| 2024-03-22 | 208 | 210 | 207 | 210 | 14,000 | 210 |
| 2024-03-21 | 208 | 209 | 208 | 209 | 10,600 | 209 |
| 2024-03-19 | 206 | 208 | 206 | 208 | 17,500 | 208 |
| 2024-03-18 | 206 | 207 | 205 | 207 | 21,400 | 207 |
| 2024-03-15 | 207 | 208 | 205 | 205 | 12,400 | 205 |
| 2024-03-14 | 207 | 208 | 205 | 208 | 17,000 | 208 |
| 2024-03-13 | 208 | 208 | 206 | 207 | 21,100 | 207 |
| 2024-03-12 | 205 | 209 | 205 | 209 | 37,600 | 209 |
| 2024-03-11 | 208 | 208 | 205 | 205 | 44,300 | 205 |
| 2024-03-08 | 207 | 209 | 207 | 207 | 26,900 | 207 |
| 2024-03-07 | 209 | 209 | 206 | 206 | 39,800 | 206 |
| 2024-03-06 | 207 | 210 | 207 | 208 | 93,400 | 208 |
| 2024-03-05 | 209 | 209 | 207 | 208 | 56,700 | 208 |
| 2024-03-04 | 213 | 213 | 209 | 210 | 89,900 | 210 |
| 2024-03-01 | 215 | 215 | 211 | 214 | 36,900 | 214 |
| 2024-02-29 | 214 | 215 | 212 | 215 | 53,300 | 215 |
| 2024-02-28 | 216 | 216 | 212 | 213 | 50,000 | 213 |
| 2024-02-27 | 212 | 218 | 212 | 215 | 120,800 | 215 |
| 2024-02-26 | 220 | 220 | 215 | 217 | 75,900 | 217 |
| 2024-02-22 | 218 | 220 | 216 | 220 | 40,000 | 220 |
| 2024-02-21 | 223 | 224 | 218 | 218 | 49,400 | 218 |
| 2024-02-20 | 222 | 223 | 221 | 222 | 31,100 | 222 |
| 2024-02-19 | 220 | 223 | 220 | 222 | 33,500 | 222 |
| 2024-02-16 | 216 | 222 | 215 | 221 | 52,400 | 221 |
| 2024-02-15 | 216 | 216 | 214 | 216 | 28,700 | 216 |
| 2024-02-14 | 213 | 215 | 213 | 214 | 29,100 | 214 |
| 2024-02-13 | 214 | 215 | 212 | 214 | 40,800 | 214 |
| 2024-02-09 | 213 | 217 | 211 | 214 | 54,600 | 214 |
| 2024-02-08 | 215 | 215 | 212 | 214 | 63,300 | 214 |
| 2024-02-07 | 216 | 216 | 213 | 215 | 60,400 | 215 |
| 2024-02-06 | 217 | 218 | 216 | 216 | 31,100 | 216 |
| 2024-02-05 | 218 | 219 | 216 | 217 | 81,700 | 217 |
| 2024-02-02 | 218 | 219 | 214 | 217 | 53,200 | 217 |
| 2024-02-01 | 219 | 219 | 217 | 218 | 45,100 | 218 |
| 2024-01-31 | 221 | 221 | 218 | 219 | 58,200 | 219 |
| 2024-01-30 | 222 | 223 | 221 | 221 | 32,800 | 221 |
| 2024-01-29 | 223 | 224 | 221 | 224 | 36,800 | 224 |
| 2024-01-26 | 224 | 226 | 221 | 222 | 123,700 | 222 |
| 2024-01-25 | 226 | 227 | 224 | 226 | 51,900 | 226 |
| 2024-01-24 | 230 | 230 | 224 | 226 | 73,800 | 226 |
| 2024-01-23 | 229 | 231 | 222 | 226 | 174,400 | 226 |
| 2024-01-22 | 219 | 226 | 219 | 226 | 90,200 | 226 |
| 2024-01-19 | 219 | 221 | 217 | 217 | 36,300 | 217 |
| 2024-01-18 | 217 | 220 | 215 | 219 | 39,000 | 219 |
| 2024-01-17 | 223 | 223 | 215 | 217 | 55,400 | 217 |
| 2024-01-16 | 222 | 226 | 218 | 221 | 55,600 | 221 |
| 2024-01-15 | 216 | 223 | 212 | 221 | 149,200 | 221 |
| 2024-01-12 | 223 | 231 | 222 | 224 | 238,300 | 224 |
| 2024-01-11 | 224 | 229 | 221 | 225 | 269,500 | 225 |
| 2024-01-10 | 221 | 221 | 216 | 219 | 66,900 | 219 |
| 2024-01-09 | 221 | 222 | 217 | 220 | 55,400 | 220 |
| 2024-01-05 | 222 | 222 | 217 | 221 | 66,300 | 221 |
| 2024-01-04 | 215 | 222 | 215 | 222 | 125,700 | 222 |
分割・併合履歴 ： なし