3747 (株)インタートレード 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 332 | 340 | 328 | 337 | 79,500 | 337 |
| 2024-12-25 | 333 | 334 | 326 | 330 | 68,300 | 330 |
| 2024-12-24 | 337 | 337 | 329 | 334 | 89,400 | 334 |
| 2024-12-23 | 319 | 347 | 319 | 338 | 352,300 | 338 |
| 2024-12-20 | 325 | 325 | 317 | 317 | 72,500 | 317 |
| 2024-12-19 | 317 | 328 | 315 | 325 | 186,600 | 325 |
| 2024-12-18 | 332 | 333 | 320 | 323 | 147,700 | 323 |
| 2024-12-17 | 332 | 342 | 329 | 335 | 162,700 | 335 |
| 2024-12-16 | 332 | 335 | 326 | 328 | 156,500 | 328 |
| 2024-12-13 | 338 | 340 | 332 | 333 | 111,400 | 333 |
| 2024-12-12 | 349 | 354 | 338 | 338 | 268,400 | 338 |
| 2024-12-11 | 354 | 358 | 343 | 347 | 281,500 | 347 |
| 2024-12-10 | 364 | 364 | 352 | 354 | 283,400 | 354 |
| 2024-12-09 | 370 | 377 | 364 | 364 | 326,000 | 364 |
| 2024-12-06 | 379 | 381 | 367 | 369 | 176,400 | 369 |
| 2024-12-05 | 384 | 385 | 372 | 383 | 277,300 | 383 |
| 2024-12-04 | 391 | 392 | 378 | 378 | 265,500 | 378 |
| 2024-12-03 | 396 | 400 | 387 | 391 | 349,000 | 391 |
| 2024-12-02 | 399 | 407 | 392 | 392 | 386,300 | 392 |
| 2024-11-29 | 389 | 398 | 384 | 397 | 517,800 | 397 |
| 2024-11-28 | 389 | 400 | 384 | 389 | 689,500 | 389 |
| 2024-11-27 | 394 | 398 | 381 | 381 | 614,500 | 381 |
| 2024-11-26 | 432 | 440 | 390 | 405 | 1,850,300 | 405 |
| 2024-11-25 | 425 | 487 | 421 | 455 | 4,316,300 | 455 |
| 2024-11-22 | 387 | 452 | 386 | 441 | 4,784,100 | 441 |
| 2024-11-21 | 369 | 380 | 366 | 372 | 89,700 | 372 |
| 2024-11-20 | 379 | 380 | 370 | 372 | 47,400 | 372 |
| 2024-11-19 | 389 | 395 | 373 | 378 | 232,700 | 378 |
| 2024-11-18 | 361 | 404 | 358 | 388 | 678,500 | 388 |
| 2024-11-15 | 383 | 384 | 358 | 359 | 128,900 | 359 |
| 2024-11-14 | 377 | 401 | 376 | 393 | 135,300 | 393 |
| 2024-11-13 | 410 | 418 | 374 | 381 | 270,500 | 381 |
| 2024-11-12 | 425 | 466 | 406 | 413 | 954,900 | 413 |
| 2024-11-11 | 399 | 434 | 398 | 422 | 406,100 | 422 |
| 2024-11-08 | 404 | 412 | 390 | 397 | 138,000 | 397 |
| 2024-11-07 | 397 | 403 | 389 | 393 | 49,100 | 393 |
| 2024-11-06 | 388 | 396 | 380 | 392 | 58,400 | 392 |
| 2024-11-05 | 385 | 392 | 378 | 389 | 35,000 | 389 |
| 2024-11-01 | 390 | 394 | 385 | 391 | 36,000 | 391 |
| 2024-10-31 | 395 | 402 | 390 | 395 | 42,800 | 395 |
| 2024-10-30 | 400 | 407 | 380 | 399 | 121,200 | 399 |
| 2024-10-29 | 396 | 417 | 378 | 398 | 476,300 | 398 |
| 2024-10-28 | 380 | 389 | 373 | 388 | 33,200 | 388 |
| 2024-10-25 | 377 | 380 | 374 | 380 | 16,900 | 380 |
| 2024-10-24 | 378 | 378 | 372 | 375 | 3,500 | 375 |
| 2024-10-23 | 375 | 379 | 374 | 378 | 19,800 | 378 |
| 2024-10-22 | 373 | 376 | 368 | 376 | 5,900 | 376 |
| 2024-10-21 | 374 | 374 | 372 | 374 | 900 | 374 |
| 2024-10-18 | 372 | 376 | 370 | 375 | 6,200 | 375 |
| 2024-10-17 | 370 | 371 | 368 | 371 | 5,300 | 371 |
| 2024-10-16 | 371 | 375 | 370 | 371 | 6,600 | 371 |
| 2024-10-15 | 376 | 376 | 372 | 375 | 6,300 | 375 |
| 2024-10-11 | 373 | 376 | 372 | 375 | 4,300 | 375 |
| 2024-10-10 | 375 | 376 | 373 | 375 | 5,500 | 375 |
| 2024-10-09 | 373 | 376 | 365 | 376 | 9,400 | 376 |
| 2024-10-08 | 375 | 375 | 368 | 373 | 13,000 | 373 |
| 2024-10-07 | 379 | 379 | 372 | 375 | 6,200 | 375 |
| 2024-10-04 | 385 | 385 | 373 | 378 | 22,900 | 378 |
| 2024-10-03 | 379 | 382 | 373 | 379 | 6,200 | 379 |
| 2024-10-02 | 381 | 381 | 375 | 375 | 4,500 | 375 |
| 2024-10-01 | 378 | 381 | 377 | 381 | 6,600 | 381 |
| 2024-09-30 | 373 | 379 | 369 | 378 | 36,000 | 378 |
| 2024-09-27 | 383 | 388 | 381 | 381 | 41,500 | 381 |
| 2024-09-26 | 379 | 386 | 374 | 381 | 47,700 | 381 |
| 2024-09-25 | 382 | 385 | 377 | 377 | 8,400 | 377 |
| 2024-09-24 | 379 | 392 | 376 | 384 | 32,000 | 384 |
| 2024-09-20 | 380 | 380 | 376 | 376 | 23,300 | 376 |
| 2024-09-19 | 375 | 382 | 365 | 382 | 63,700 | 382 |
| 2024-09-18 | 361 | 393 | 351 | 368 | 170,000 | 368 |
| 2024-09-17 | 369 | 370 | 357 | 362 | 20,500 | 362 |
| 2024-09-13 | 371 | 373 | 369 | 371 | 9,800 | 371 |
| 2024-09-12 | 373 | 374 | 365 | 374 | 37,400 | 374 |
| 2024-09-11 | 373 | 374 | 355 | 358 | 39,200 | 358 |
| 2024-09-10 | 376 | 378 | 371 | 373 | 33,600 | 373 |
| 2024-09-09 | 354 | 369 | 348 | 369 | 52,400 | 369 |
| 2024-09-06 | 373 | 373 | 362 | 365 | 55,700 | 365 |
| 2024-09-05 | 365 | 378 | 362 | 373 | 50,300 | 373 |
| 2024-09-04 | 370 | 372 | 365 | 371 | 120,500 | 371 |
| 2024-09-03 | 378 | 382 | 378 | 378 | 28,300 | 378 |
| 2024-09-02 | 387 | 387 | 378 | 380 | 57,600 | 380 |
| 2024-08-30 | 382 | 391 | 381 | 383 | 75,400 | 383 |
| 2024-08-29 | 381 | 387 | 380 | 382 | 170,000 | 382 |
| 2024-08-28 | 406 | 411 | 386 | 388 | 517,600 | 388 |
| 2024-08-27 | 388 | 398 | 386 | 392 | 109,800 | 392 |
| 2024-08-26 | 390 | 392 | 382 | 387 | 75,300 | 387 |
| 2024-08-23 | 387 | 401 | 384 | 389 | 118,200 | 389 |
| 2024-08-22 | 374 | 410 | 371 | 387 | 357,400 | 387 |
| 2024-08-21 | 375 | 377 | 367 | 371 | 28,900 | 371 |
| 2024-08-20 | 379 | 386 | 372 | 376 | 49,900 | 376 |
| 2024-08-19 | 377 | 393 | 373 | 375 | 86,900 | 375 |
| 2024-08-16 | 374 | 377 | 370 | 376 | 53,700 | 376 |
| 2024-08-15 | 366 | 368 | 360 | 366 | 18,100 | 366 |
| 2024-08-14 | 359 | 373 | 351 | 369 | 113,600 | 369 |
| 2024-08-13 | 335 | 374 | 332 | 363 | 132,700 | 363 |
| 2024-08-09 | 356 | 359 | 339 | 342 | 66,600 | 342 |
| 2024-08-08 | 327 | 354 | 325 | 343 | 78,500 | 343 |
| 2024-08-07 | 310 | 336 | 310 | 334 | 138,600 | 334 |
| 2024-08-06 | 290 | 336 | 282 | 318 | 269,000 | 318 |
| 2024-08-05 | 360 | 366 | 297 | 297 | 137,200 | 297 |
| 2024-08-02 | 387 | 393 | 376 | 377 | 85,500 | 377 |
| 2024-08-01 | 409 | 410 | 391 | 395 | 50,200 | 395 |
| 2024-07-31 | 408 | 409 | 405 | 408 | 5,500 | 408 |
| 2024-07-30 | 413 | 416 | 408 | 410 | 21,600 | 410 |
| 2024-07-29 | 404 | 416 | 402 | 416 | 25,900 | 416 |
| 2024-07-26 | 398 | 404 | 396 | 400 | 39,700 | 400 |
| 2024-07-25 | 404 | 407 | 398 | 398 | 45,700 | 398 |
| 2024-07-24 | 409 | 416 | 408 | 411 | 96,700 | 411 |
| 2024-07-23 | 407 | 470 | 404 | 413 | 918,100 | 413 |
| 2024-07-22 | 429 | 464 | 399 | 406 | 354,600 | 406 |
| 2024-07-19 | 413 | 413 | 407 | 410 | 14,600 | 410 |
| 2024-07-18 | 421 | 421 | 408 | 411 | 25,100 | 411 |
| 2024-07-17 | 428 | 430 | 421 | 422 | 45,000 | 422 |
| 2024-07-16 | 432 | 436 | 425 | 432 | 13,100 | 432 |
| 2024-07-12 | 430 | 437 | 430 | 436 | 30,100 | 436 |
| 2024-07-11 | 439 | 439 | 426 | 435 | 114,800 | 435 |
| 2024-07-10 | 438 | 440 | 430 | 440 | 67,700 | 440 |
| 2024-07-09 | 427 | 440 | 425 | 437 | 62,500 | 437 |
| 2024-07-08 | 428 | 428 | 416 | 426 | 66,700 | 426 |
| 2024-07-05 | 434 | 434 | 420 | 430 | 157,300 | 430 |
| 2024-07-04 | 427 | 427 | 423 | 426 | 32,900 | 426 |
| 2024-07-03 | 419 | 427 | 416 | 426 | 70,100 | 426 |
| 2024-07-02 | 415 | 421 | 412 | 421 | 40,900 | 421 |
| 2024-07-01 | 414 | 417 | 405 | 415 | 46,500 | 415 |
| 2024-06-28 | 411 | 417 | 411 | 414 | 33,900 | 414 |
| 2024-06-27 | 412 | 415 | 411 | 414 | 33,100 | 414 |
| 2024-06-26 | 412 | 415 | 411 | 413 | 43,000 | 413 |
| 2024-06-25 | 400 | 414 | 400 | 412 | 57,600 | 412 |
| 2024-06-24 | 404 | 404 | 400 | 400 | 10,000 | 400 |
| 2024-06-21 | 407 | 407 | 403 | 404 | 31,700 | 404 |
| 2024-06-20 | 414 | 415 | 410 | 411 | 120,800 | 411 |
| 2024-06-19 | 412 | 413 | 409 | 413 | 34,900 | 413 |
| 2024-06-18 | 407 | 413 | 407 | 413 | 57,600 | 413 |
| 2024-06-17 | 420 | 420 | 404 | 410 | 104,700 | 410 |
| 2024-06-14 | 416 | 424 | 416 | 422 | 73,400 | 422 |
| 2024-06-13 | 430 | 430 | 416 | 421 | 157,000 | 421 |
| 2024-06-12 | 418 | 425 | 418 | 422 | 19,300 | 422 |
| 2024-06-11 | 415 | 425 | 415 | 420 | 75,700 | 420 |
| 2024-06-10 | 411 | 414 | 408 | 414 | 17,600 | 414 |
| 2024-06-07 | 403 | 411 | 403 | 408 | 47,000 | 408 |
| 2024-06-06 | 409 | 409 | 402 | 406 | 72,100 | 406 |
| 2024-06-05 | 398 | 412 | 396 | 411 | 54,800 | 411 |
| 2024-06-04 | 393 | 403 | 393 | 399 | 37,600 | 399 |
| 2024-06-03 | 392 | 395 | 386 | 395 | 44,200 | 395 |
| 2024-05-31 | 383 | 400 | 382 | 390 | 134,200 | 390 |
| 2024-05-30 | 368 | 383 | 368 | 383 | 36,300 | 383 |
| 2024-05-29 | 380 | 380 | 370 | 370 | 42,700 | 370 |
| 2024-05-28 | 391 | 391 | 380 | 380 | 64,000 | 380 |
| 2024-05-27 | 385 | 389 | 382 | 389 | 29,800 | 389 |
| 2024-05-24 | 387 | 398 | 380 | 386 | 94,700 | 386 |
| 2024-05-23 | 386 | 394 | 378 | 380 | 113,700 | 380 |
| 2024-05-22 | 378 | 387 | 375 | 385 | 59,000 | 385 |
| 2024-05-21 | 379 | 400 | 377 | 381 | 192,700 | 381 |
| 2024-05-20 | 368 | 379 | 363 | 373 | 49,200 | 373 |
| 2024-05-17 | 362 | 383 | 362 | 365 | 166,300 | 365 |
| 2024-05-16 | 373 | 374 | 361 | 365 | 49,200 | 365 |
| 2024-05-15 | 385 | 385 | 372 | 373 | 38,700 | 373 |
| 2024-05-14 | 379 | 386 | 377 | 385 | 35,800 | 385 |
| 2024-05-13 | 378 | 379 | 372 | 377 | 41,600 | 377 |
| 2024-05-10 | 398 | 399 | 369 | 377 | 286,900 | 377 |
| 2024-05-09 | 409 | 412 | 395 | 397 | 182,600 | 397 |
| 2024-05-08 | 412 | 415 | 412 | 414 | 18,900 | 414 |
| 2024-05-07 | 413 | 415 | 408 | 414 | 31,000 | 414 |
| 2024-05-02 | 410 | 421 | 400 | 406 | 156,600 | 406 |
| 2024-05-01 | 395 | 415 | 395 | 414 | 143,400 | 414 |
| 2024-04-30 | 394 | 396 | 391 | 395 | 16,200 | 395 |
| 2024-04-26 | 392 | 398 | 392 | 394 | 43,600 | 394 |
| 2024-04-25 | 393 | 399 | 392 | 398 | 45,000 | 398 |
| 2024-04-24 | 395 | 398 | 392 | 396 | 28,900 | 396 |
| 2024-04-23 | 399 | 399 | 389 | 394 | 41,500 | 394 |
| 2024-04-22 | 390 | 395 | 386 | 395 | 25,600 | 395 |
| 2024-04-19 | 405 | 405 | 380 | 390 | 218,800 | 390 |
| 2024-04-18 | 406 | 407 | 402 | 406 | 46,800 | 406 |
| 2024-04-17 | 410 | 413 | 403 | 407 | 98,500 | 407 |
| 2024-04-16 | 419 | 421 | 408 | 410 | 59,800 | 410 |
| 2024-04-15 | 420 | 427 | 419 | 426 | 62,200 | 426 |
| 2024-04-12 | 426 | 429 | 422 | 428 | 111,000 | 428 |
| 2024-04-11 | 414 | 418 | 407 | 418 | 71,200 | 418 |
| 2024-04-10 | 420 | 427 | 416 | 421 | 88,000 | 421 |
| 2024-04-09 | 410 | 425 | 406 | 425 | 123,100 | 425 |
| 2024-04-08 | 396 | 410 | 395 | 409 | 227,500 | 409 |
| 2024-04-05 | 400 | 412 | 394 | 394 | 194,600 | 394 |
| 2024-04-04 | 405 | 408 | 399 | 405 | 122,300 | 405 |
| 2024-04-03 | 403 | 406 | 396 | 403 | 59,800 | 403 |
| 2024-04-02 | 425 | 425 | 398 | 404 | 190,700 | 404 |
| 2024-04-01 | 437 | 443 | 421 | 421 | 114,300 | 421 |
| 2024-03-29 | 427 | 443 | 427 | 440 | 125,300 | 440 |
| 2024-03-28 | 429 | 445 | 425 | 427 | 167,300 | 427 |
| 2024-03-27 | 430 | 430 | 421 | 421 | 45,000 | 421 |
| 2024-03-26 | 431 | 433 | 423 | 426 | 97,000 | 426 |
| 2024-03-25 | 436 | 440 | 433 | 434 | 67,900 | 434 |
| 2024-03-22 | 423 | 439 | 421 | 437 | 142,100 | 437 |
| 2024-03-21 | 426 | 428 | 418 | 427 | 74,800 | 427 |
| 2024-03-19 | 439 | 441 | 422 | 425 | 160,100 | 425 |
| 2024-03-18 | 440 | 477 | 422 | 431 | 1,172,700 | 431 |
| 2024-03-15 | 439 | 445 | 408 | 408 | 265,100 | 408 |
| 2024-03-14 | 441 | 448 | 440 | 445 | 119,800 | 445 |
| 2024-03-13 | 462 | 465 | 444 | 446 | 171,900 | 446 |
| 2024-03-12 | 432 | 460 | 432 | 459 | 147,700 | 459 |
| 2024-03-11 | 451 | 461 | 435 | 440 | 151,800 | 440 |
| 2024-03-08 | 450 | 462 | 446 | 455 | 88,000 | 455 |
| 2024-03-07 | 456 | 459 | 450 | 454 | 101,600 | 454 |
| 2024-03-06 | 441 | 459 | 441 | 452 | 112,900 | 452 |
| 2024-03-05 | 448 | 453 | 441 | 446 | 89,900 | 446 |
| 2024-03-04 | 451 | 459 | 440 | 447 | 239,700 | 447 |
| 2024-03-01 | 472 | 500 | 451 | 452 | 373,100 | 452 |
| 2024-02-29 | 470 | 476 | 455 | 456 | 281,300 | 456 |
| 2024-02-28 | 460 | 502 | 455 | 466 | 644,100 | 466 |
| 2024-02-27 | 443 | 460 | 439 | 457 | 210,300 | 457 |
| 2024-02-26 | 431 | 442 | 428 | 438 | 115,300 | 438 |
| 2024-02-22 | 436 | 440 | 417 | 427 | 305,300 | 427 |
| 2024-02-21 | 446 | 449 | 424 | 430 | 211,600 | 430 |
| 2024-02-20 | 439 | 448 | 434 | 446 | 102,500 | 446 |
| 2024-02-19 | 436 | 445 | 432 | 439 | 85,100 | 439 |
| 2024-02-16 | 423 | 449 | 421 | 436 | 411,700 | 436 |
| 2024-02-15 | 406 | 419 | 406 | 416 | 76,900 | 416 |
| 2024-02-14 | 413 | 417 | 403 | 414 | 117,400 | 414 |
| 2024-02-13 | 408 | 413 | 405 | 412 | 76,200 | 412 |
| 2024-02-09 | 410 | 413 | 404 | 404 | 44,100 | 404 |
| 2024-02-08 | 412 | 420 | 407 | 407 | 90,100 | 407 |
| 2024-02-07 | 430 | 431 | 413 | 413 | 178,500 | 413 |
| 2024-02-06 | 431 | 435 | 428 | 430 | 78,100 | 430 |
| 2024-02-05 | 432 | 438 | 429 | 429 | 67,800 | 429 |
| 2024-02-02 | 426 | 434 | 420 | 431 | 100,200 | 431 |
| 2024-02-01 | 436 | 465 | 425 | 431 | 400,300 | 431 |
| 2024-01-31 | 425 | 429 | 421 | 424 | 102,300 | 424 |
| 2024-01-30 | 422 | 425 | 417 | 420 | 62,100 | 420 |
| 2024-01-29 | 424 | 424 | 417 | 422 | 28,200 | 422 |
| 2024-01-26 | 423 | 429 | 418 | 422 | 70,100 | 422 |
| 2024-01-25 | 425 | 432 | 421 | 425 | 85,200 | 425 |
| 2024-01-24 | 422 | 432 | 419 | 424 | 124,700 | 424 |
| 2024-01-23 | 425 | 428 | 418 | 424 | 45,000 | 424 |
| 2024-01-22 | 417 | 429 | 413 | 424 | 85,700 | 424 |
| 2024-01-19 | 419 | 440 | 418 | 421 | 381,100 | 421 |
| 2024-01-18 | 408 | 418 | 404 | 416 | 91,900 | 416 |
| 2024-01-17 | 415 | 418 | 401 | 406 | 139,500 | 406 |
| 2024-01-16 | 406 | 421 | 406 | 414 | 236,300 | 414 |
| 2024-01-15 | 400 | 407 | 398 | 402 | 85,600 | 402 |
| 2024-01-12 | 410 | 414 | 399 | 399 | 145,800 | 399 |
| 2024-01-11 | 406 | 425 | 406 | 412 | 250,100 | 412 |
| 2024-01-10 | 405 | 409 | 401 | 404 | 114,200 | 404 |
| 2024-01-09 | 387 | 406 | 387 | 403 | 172,500 | 403 |
| 2024-01-05 | 394 | 395 | 385 | 385 | 74,800 | 385 |
| 2024-01-04 | 387 | 402 | 387 | 396 | 121,500 | 396 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2006-03-28]1株→3株