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
2024-03-28429445425427167,300427
2024-03-2743043042142145,000421
2024-03-2643143342342697,000426
2024-03-2543644043343467,900434
2024-03-22423439421437142,100437
2024-03-2142642841842774,800427
2024-03-19439441422425160,100425
2024-03-184404774224311,172,700431
2024-03-15439445408408265,100408
2024-03-14441448440445119,800445
2024-03-13462465444446171,900446
2024-03-12432460432459147,700459
2024-03-11451461435440151,800440
2024-03-0845046244645588,000455
2024-03-07456459450454101,600454
2024-03-06441459441452112,900452
2024-03-0544845344144689,900446
2024-03-04451459440447239,700447
2024-03-01472500451452373,100452
2024-02-29470476455456281,300456
2024-02-28460502455466644,100466
2024-02-27443460439457210,300457
2024-02-26431442428438115,300438
2024-02-22436440417427305,300427
2024-02-21446449424430211,600430
2024-02-20439448434446102,500446
2024-02-1943644543243985,100439
2024-02-16423449421436411,700436
2024-02-1540641940641676,900416
2024-02-14413417403414117,400414
2024-02-1340841340541276,200412
2024-02-0941041340440444,100404
2024-02-0841242040740790,100407
2024-02-07430431413413178,500413
2024-02-0643143542843078,100430
2024-02-0543243842942967,800429
2024-02-02426434420431100,200431
2024-02-01436465425431400,300431
2024-01-31425429421424102,300424
2024-01-3042242541742062,100420
2024-01-2942442441742228,200422
2024-01-2642342941842270,100422
2024-01-2542543242142585,200425
2024-01-24422432419424124,700424
2024-01-2342542841842445,000424
2024-01-2241742941342485,700424
2024-01-19419440418421381,100421
2024-01-1840841840441691,900416
2024-01-17415418401406139,500406
2024-01-16406421406414236,300414
2024-01-1540040739840285,600402
2024-01-12410414399399145,800399
2024-01-11406425406412250,100412
2024-01-10405409401404114,200404
2024-01-09387406387403172,500403
2024-01-0539439538538574,800385
2024-01-04387402387396121,500396

分割・併合履歴 : [2013-03-27]1株→100株 [2006-03-28]1株→3株