3747 (株)インタートレード 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 444 | 444 | 400 | 415 | 685,300 | 415 |
| 2025-04-03 | 445 | 466 | 421 | 440 | 923,800 | 440 |
| 2025-04-02 | 499 | 500 | 457 | 461 | 842,800 | 461 |
| 2025-04-01 | 518 | 518 | 475 | 475 | 638,200 | 475 |
| 2025-03-31 | 498 | 505 | 482 | 496 | 519,000 | 496 |
| 2025-03-28 | 522 | 532 | 498 | 508 | 926,800 | 508 |
| 2025-03-27 | 559 | 560 | 511 | 526 | 835,200 | 526 |
| 2025-03-26 | 619 | 638 | 537 | 559 | 2,223,400 | 559 |
| 2025-03-25 | 661 | 683 | 608 | 624 | 3,338,700 | 624 |
| 2025-03-24 | 550 | 651 | 545 | 651 | 3,586,700 | 651 |
| 2025-03-21 | 563 | 611 | 541 | 551 | 2,192,100 | 551 |
| 2025-03-19 | 660 | 727 | 563 | 572 | 3,631,200 | 572 |
| 2025-03-18 | 746 | 789 | 647 | 663 | 3,083,300 | 663 |
| 2025-03-17 | 646 | 761 | 641 | 731 | 5,817,700 | 731 |
| 2025-03-14 | 661 | 661 | 562 | 661 | 7,510,400 | 661 |
| 2025-03-13 | 522 | 561 | 505 | 561 | 2,521,400 | 561 |
| 2025-03-12 | 560 | 618 | 481 | 481 | 10,185,900 | 481 |
| 2025-03-11 | 482 | 530 | 480 | 530 | 5,410,500 | 530 |
| 2025-03-10 | 410 | 481 | 389 | 450 | 6,033,000 | 450 |
| 2025-03-07 | 375 | 455 | 368 | 401 | 9,833,300 | 401 |
| 2025-03-06 | 354 | 427 | 343 | 383 | 15,636,700 | 383 |
| 2025-03-05 | 308 | 365 | 307 | 347 | 2,545,300 | 347 |
| 2025-03-04 | 312 | 315 | 307 | 310 | 161,200 | 310 |
| 2025-03-03 | 314 | 321 | 314 | 318 | 106,700 | 318 |
| 2025-02-28 | 315 | 315 | 306 | 306 | 90,600 | 306 |
| 2025-02-27 | 315 | 321 | 314 | 315 | 66,000 | 315 |
| 2025-02-26 | 321 | 324 | 315 | 317 | 86,600 | 317 |
| 2025-02-25 | 326 | 329 | 322 | 324 | 87,700 | 324 |
| 2025-02-21 | 340 | 343 | 331 | 334 | 81,700 | 334 |
| 2025-02-20 | 340 | 342 | 333 | 338 | 112,000 | 338 |
| 2025-02-19 | 342 | 346 | 338 | 338 | 122,300 | 338 |
| 2025-02-18 | 342 | 349 | 339 | 342 | 151,100 | 342 |
| 2025-02-17 | 332 | 360 | 330 | 345 | 415,900 | 345 |
| 2025-02-14 | 345 | 351 | 341 | 348 | 244,900 | 348 |
| 2025-02-13 | 345 | 352 | 342 | 344 | 316,000 | 344 |
| 2025-02-12 | 333 | 347 | 332 | 345 | 271,100 | 345 |
| 2025-02-10 | 321 | 338 | 321 | 336 | 421,400 | 336 |
| 2025-02-07 | 314 | 321 | 314 | 318 | 138,700 | 318 |
| 2025-02-06 | 321 | 325 | 308 | 315 | 740,900 | 315 |
| 2025-02-05 | 316 | 334 | 310 | 313 | 2,748,800 | 313 |
| 2025-02-04 | 297 | 304 | 297 | 303 | 54,600 | 303 |
| 2025-02-03 | 295 | 300 | 291 | 297 | 83,600 | 297 |
| 2025-01-31 | 311 | 311 | 298 | 298 | 203,600 | 298 |
| 2025-01-30 | 318 | 318 | 309 | 310 | 141,900 | 310 |
| 2025-01-29 | 326 | 327 | 314 | 318 | 168,900 | 318 |
| 2025-01-28 | 325 | 331 | 323 | 327 | 113,600 | 327 |
| 2025-01-27 | 320 | 332 | 317 | 326 | 300,200 | 326 |
| 2025-01-24 | 312 | 318 | 310 | 318 | 245,300 | 318 |
| 2025-01-23 | 313 | 316 | 307 | 310 | 275,300 | 310 |
| 2025-01-22 | 320 | 327 | 311 | 313 | 510,200 | 313 |
| 2025-01-21 | 333 | 334 | 310 | 316 | 1,237,600 | 316 |
| 2025-01-20 | 325 | 384 | 323 | 341 | 3,862,500 | 341 |
| 2025-01-17 | 321 | 324 | 318 | 323 | 39,100 | 323 |
| 2025-01-16 | 320 | 325 | 320 | 321 | 28,700 | 321 |
| 2025-01-15 | 322 | 325 | 318 | 318 | 64,600 | 318 |
| 2025-01-14 | 329 | 329 | 320 | 320 | 53,100 | 320 |
| 2025-01-10 | 328 | 334 | 328 | 332 | 14,700 | 332 |
| 2025-01-09 | 331 | 335 | 325 | 328 | 94,600 | 328 |
| 2025-01-08 | 340 | 340 | 331 | 331 | 50,500 | 331 |
| 2025-01-07 | 340 | 346 | 335 | 340 | 201,100 | 340 |
| 2025-01-06 | 337 | 342 | 336 | 340 | 70,200 | 340 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2006-03-28]1株→3株