1. HOME >
  2. 株価時系列 >
  3. 3747 >
  4. 2019年

3747 (株)インタートレード の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30596598573578218,100578
2019-12-2760360559859991,600599
2019-12-26600618598599196,000599
2019-12-25618622597600176,800600
2019-12-24604633588608385,000608
2019-12-23624624601601306,500601
2019-12-20645645617619363,900619
2019-12-19665674634640311,800640
2019-12-18682688650661413,900661
2019-12-17670704664681524,000681
2019-12-16689696661665597,500665
2019-12-13710716675690606,100690
2019-12-12730745700701921,000701
2019-12-117707947517561,785,400756
2019-12-107627777257301,446,700730
2019-12-097297857297623,713,200762
2019-12-067187626826983,556,900698
2019-12-056557376397354,717,500735
2019-12-04621657617637739,000637
2019-12-03616624610614166,800614
2019-12-02619630617619204,800619
2019-11-29623633619622177,400622
2019-11-28641649618618342,500618
2019-11-27638670638647582,500647
2019-11-26623660623646598,300646
2019-11-25615665612622641,500622
2019-11-22612630610618294,700618
2019-11-21628639617618481,000618
2019-11-20615655615636603,700636
2019-11-19630641614615447,800615
2019-11-18605657603634644,300634
2019-11-15630652611614999,900614
2019-11-147137326526632,347,600663
2019-11-136427216236542,645,700654
2019-11-12660661640642376,400642
2019-11-11679683655655495,800655
2019-11-08682697660678568,100678
2019-11-07676703653659895,800659
2019-11-06696706672675475,900675
2019-11-05708735679686963,500686
2019-11-017137396776931,156,700693
2019-10-317687886906901,250,700690
2019-10-308658687177691,157,900769
2019-10-29867880842845697,600845
2019-10-288429248358462,303,600846
2019-10-25865885847857472,900857
2019-10-248599128518681,021,300868
2019-10-23919927877879819,000879
2019-10-219271,0059229303,370,600930
2019-10-188259798249722,953,900972
2019-10-17870881824829729,200829
2019-10-16921940866870963,600870
2019-10-159811,0359169261,376,700926
2019-10-119271,0509231,0113,928,8001,011
2019-10-108941,0028239302,267,900930
2019-10-09950950909909616,200909
2019-10-081,0061,0238949711,239,700971
2019-10-071,0341,0549911,003953,5001,003
2019-10-041,0501,1039991,0101,183,0001,010
2019-10-039991,1759841,0552,277,4001,055
2019-10-021,0531,0909991,0231,101,5001,023
2019-10-011,0091,1279941,1132,573,0001,113
2019-09-301,0101,026964977604,500977
2019-09-271,0361,0399701,010823,0001,010
2019-09-261,0231,1459851,0261,949,1001,026
2019-09-251,1801,2139951,0212,766,5001,021
2019-09-249401,0909361,0903,405,0001,090
2019-09-209791,0338609404,282,800940
2019-09-191,2831,3291,0651,0652,369,5001,065
2019-09-181,1991,4091,1821,3654,807,5001,365
2019-09-171,0381,1459611,1453,367,6001,145
2019-09-131,1381,1718009954,692,100995
2019-09-121,1901,2911,0031,0183,384,5001,018
2019-09-111,1151,2991,0701,2546,771,3001,254
2019-09-108371,0028231,0027,418,8001,002
2019-09-096878826258409,833,300840
2019-09-061,0421,0467577571,065,600757
2019-09-0590790790790753,200907
2019-09-04752757738757528,800757
2019-09-036206575906572,483,300657
2019-09-024775574565577,956,300557
2019-08-304134773864775,537,700477
2019-08-293553973303974,180,400397
2019-08-283403463143171,451,600317
2019-08-273903983313573,152,300357
2019-08-264214493713715,829,200371
2019-08-233613813333815,749,000381
2019-08-223113362933012,500,100301
2019-08-2135839631532711,420,200327
2019-08-202703192583183,958,500318
2019-08-192712862502624,254,100262
2019-08-1624527123826611,375,000266
2019-08-1525529323524216,954,600242
2019-08-1421421521321513,500215
2019-08-1321821821221419,400214
2019-08-092182182152164,500216
2019-08-082162172152172,100217
2019-08-072172202162169,900216
2019-08-0621221721221717,700217
2019-08-0521922021621623,600216
2019-08-0222022021821915,800219
2019-08-0122222421822013,200220
2019-07-3122522521922219,800222
2019-07-3021922621922543,300225
2019-07-2921422021421937,000219
2019-07-2621621921321315,400213
2019-07-2521221721221545,600215
2019-07-2421521821321429,500214
2019-07-2321722021321340,600213
2019-07-2222222221221752,800217
2019-07-1922222321821914,700219
2019-07-1821621921621920,800219
2019-07-1722022121521744,700217
2019-07-1622823021722078,800220
2019-07-1222223122022635,000226
2019-07-1122122421822022,200220
2019-07-1022022221521841,300218
2019-07-0922522521722050,200220
2019-07-0822922922322423,200224
2019-07-0522622922322628,400226
2019-07-0422722722322527,400225
2019-07-0322522522322512,800225
2019-07-0222422722122433,400224
2019-07-012262262202219,600221
2019-06-2822222621922022,300220
2019-06-2721922321822320,700223
2019-06-2621722021721915,300219
2019-06-252202202172172,400217
2019-06-2421822221721713,100217
2019-06-2122222221621716,900217
2019-06-2022322321821917,600219
2019-06-192192212172195,700219
2019-06-1822022021521820,000218
2019-06-1722522621922018,100220
2019-06-1422422622022114,600221
2019-06-1322822822222213,100222
2019-06-1223323322622617,100226
2019-06-1122923522723234,400232
2019-06-10227256227232278,500232
2019-06-072222252182209,500220
2019-06-062222242202215,000221
2019-06-052222242172206,100220
2019-06-042162202162183,400218
2019-06-0322623520821336,700213
2019-05-3124424422722928,000229
2019-05-302402422382417,400241
2019-05-292362412322399,300239
2019-05-282342362312366,800236
2019-05-2723023322623115,900231
2019-05-2423023122122427,100224
2019-05-2323423623223313,200233
2019-05-2224024523023224,800232
2019-05-2124625023923916,400239
2019-05-2025225224124721,500247
2019-05-1722823922823627,600236
2019-05-1624624923023044,000230
2019-05-152502522472496,000249
2019-05-1425225725025111,600251
2019-05-1326126425125125,600251
2019-05-1026426526026040,800260
2019-05-0926727126526511,700265
2019-05-082642712642709,500270
2019-05-072662712662688,600268
2019-04-262692692662665,100266
2019-04-2527527526326753,500267
2019-04-242762772732763,800276
2019-04-232782802742747,900274
2019-04-222792792762786,200278
2019-04-192852852812824,700282
2019-04-182852892802827,900282
2019-04-172822882822858,200285
2019-04-1628929028228414,500284
2019-04-1529529528828927,900289
2019-04-1229129529129515,100295
2019-04-1129629629029413,000294
2019-04-103003002942994,600299
2019-04-092963002963006,400300
2019-04-082963002962988,900298
2019-04-0529629929629910,500299
2019-04-0429529929529914,000299
2019-04-0330030029429415,000294
2019-04-0229830229429816,400298
2019-04-0130230229429414,200294
2019-03-2928829728729646,800296
2019-03-28274302270291461,400291
2019-03-2727127727127325,700273
2019-03-2627527927027329,900273
2019-03-2527827927027338,300273
2019-03-2229129327527750,300277
2019-03-2029029328829215,700292
2019-03-1929029528428816,100288
2019-03-1829329729129412,400294
2019-03-1528429228429113,600291
2019-03-1428328828128510,700285
2019-03-1328729328028328,000283
2019-03-1228529328429324,300293
2019-03-1128128928128219,600282
2019-03-0829229228128225,500282
2019-03-0729530029129625,400296
2019-03-0629230029029556,200295
2019-03-0529130029129435,100294
2019-03-0428529228529118,900291
2019-03-0128528928228412,300284
2019-02-2829429428228515,300285
2019-02-2728629328629017,800290
2019-02-2628929027829031,700290
2019-02-2528529028528820,500288
2019-02-2227928427928214,100282
2019-02-2127728127628017,400280
2019-02-2027427927427619,700276
2019-02-1927027727027114,800271
2019-02-182712732692716,300271
2019-02-1527427727027011,200270
2019-02-1427327927127918,100279
2019-02-1327427427027359,100273
2019-02-1226327026027054,100270
2019-02-0826927026026239,800262
2019-02-0727327526726742,800267
2019-02-0627127527027143,200271
2019-02-0527528226927336,200273
2019-02-0426928326927533,600275
2019-02-0127427826827227,800272
2019-01-3126928226927045,200270
2019-01-3027827926626837,800268
2019-01-2928128427627835,300278
2019-01-2828929028328560,500285
2019-01-25300304285290229,000290
2019-01-242883422862991,555,500299
2019-01-2328529028328310,600283
2019-01-2228729028528515,600285
2019-01-2129529728128720,100287
2019-01-1829529929129310,600293
2019-01-1729629929229416,600294
2019-01-1629029628829613,100296
2019-01-1528229028229017,000290
2019-01-112812872802809,500280
2019-01-1028628828028010,300280
2019-01-092892932852888,400288
2019-01-0829029828729021,100290
2019-01-0727329427329327,600293
2019-01-0426527825427138,500271

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