3747 (株)インタートレードの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	499	510	493	508	53,400	508
2021-12-29	487	499	486	499	23,800	499
2021-12-28	488	491	481	491	25,600	491
2021-12-27	505	505	483	483	41,200	483
2021-12-24	500	506	497	505	34,700	505
2021-12-23	501	511	497	502	46,500	502
2021-12-22	488	505	488	505	57,400	505
2021-12-21	477	489	468	482	78,900	482
2021-12-20	492	493	477	478	66,800	478
2021-12-17	512	512	490	492	68,100	492
2021-12-16	517	523	510	512	42,800	512
2021-12-15	504	523	502	508	70,900	508
2021-12-14	516	527	504	504	52,700	504
2021-12-13	521	534	514	517	69,500	517
2021-12-10	544	547	520	521	91,000	521
2021-12-09	543	559	543	546	72,600	546
2021-12-08	565	570	556	561	43,300	561
2021-12-07	548	559	545	554	80,200	554
2021-12-06	555	560	536	539	68,200	539
2021-12-03	552	569	551	564	95,400	564
2021-12-02	571	578	542	542	147,100	542
2021-12-01	589	589	551	581	134,100	581
2021-11-30	594	611	580	580	79,700	580
2021-11-29	599	630	579	595	207,700	595
2021-11-26	621	622	601	606	165,200	606
2021-11-25	638	649	620	627	179,200	627
2021-11-24	658	672	632	645	565,000	645
2021-11-22	600	632	590	629	234,700	629
2021-11-19	599	601	584	598	91,500	598
2021-11-18	593	600	575	600	107,700	600
2021-11-17	602	602	591	599	44,400	599
2021-11-16	581	605	581	601	97,600	601
2021-11-15	582	587	567	587	115,300	587
2021-11-12	550	600	544	584	317,900	584
2021-11-11	551	552	534	543	73,800	543
2021-11-10	553	560	547	553	57,300	553
2021-11-09	557	574	550	554	72,400	554
2021-11-08	556	558	543	558	72,700	558
2021-11-05	548	568	539	562	123,300	562
2021-11-04	555	560	545	551	66,000	551
2021-11-02	565	573	556	556	48,500	556
2021-11-01	560	574	559	563	76,700	563
2021-10-29	564	570	562	565	23,100	565
2021-10-28	563	573	560	564	41,000	564
2021-10-27	568	574	562	567	45,100	567
2021-10-26	565	575	560	572	63,700	572
2021-10-25	563	563	543	556	110,900	556
2021-10-22	576	599	571	573	172,700	573
2021-10-21	584	586	571	579	83,700	579
2021-10-20	582	597	576	588	95,500	588
2021-10-19	590	610	583	585	217,300	585
2021-10-18	571	594	571	588	163,800	588
2021-10-15	531	584	531	574	268,500	574
2021-10-14	533	543	527	530	71,700	530
2021-10-13	551	554	530	535	96,200	535
2021-10-12	567	568	551	555	96,700	555
2021-10-11	567	578	558	571	46,100	571
2021-10-08	575	585	561	571	115,100	571
2021-10-07	569	583	567	569	106,300	569
2021-10-06	570	584	555	569	135,400	569
2021-10-05	561	565	532	559	227,800	559
2021-10-04	591	596	568	571	145,300	571
2021-10-01	596	612	578	588	201,700	588
2021-09-30	580	609	580	590	229,100	590
2021-09-29	580	591	551	583	402,700	583
2021-09-28	692	693	590	590	817,200	590
2021-09-27	647	695	642	690	609,000	690
2021-09-24	643	650	626	648	443,600	648
2021-09-22	624	645	586	637	1,103,500	637
2021-09-21	569	629	569	618	1,071,600	618
2021-09-17	524	568	524	568	426,100	568
2021-09-16	535	540	527	530	110,100	530
2021-09-15	515	541	514	534	225,000	534
2021-09-14	508	525	507	519	148,400	519
2021-09-13	486	517	486	514	229,200	514
2021-09-10	480	494	480	488	44,500	488
2021-09-09	486	488	482	484	20,500	484
2021-09-08	482	490	482	486	19,400	486
2021-09-07	484	488	478	486	44,900	486
2021-09-06	478	484	475	483	35,900	483
2021-09-03	471	483	470	476	53,000	476
2021-09-02	486	489	474	474	53,900	474
2021-09-01	485	491	481	486	38,200	486
2021-08-31	489	492	482	487	33,400	487
2021-08-30	485	493	479	483	47,600	483
2021-08-27	470	489	470	485	37,400	485
2021-08-26	466	475	466	474	26,800	474
2021-08-25	472	478	466	468	37,500	468
2021-08-24	472	481	472	474	28,800	474
2021-08-23	457	479	451	469	188,600	469
2021-08-20	454	470	448	449	78,700	449
2021-08-19	462	469	454	454	119,700	454
2021-08-18	464	478	459	471	71,600	471
2021-08-17	491	493	472	472	64,500	472
2021-08-16	506	506	489	491	67,300	491
2021-08-13	509	509	503	503	14,900	503
2021-08-12	507	519	505	505	67,500	505
2021-08-11	496	510	496	510	68,300	510
2021-08-10	495	518	492	509	81,900	509
2021-08-06	490	503	488	495	46,500	495
2021-08-05	493	498	487	490	36,600	490
2021-08-04	511	511	493	495	52,000	495
2021-08-03	508	516	506	507	24,000	507
2021-08-02	512	512	507	509	22,300	509
2021-07-30	527	532	509	510	71,500	510
2021-07-29	505	530	505	528	122,000	528
2021-07-28	516	517	503	503	38,400	503
2021-07-27	520	524	515	515	38,800	515
2021-07-26	515	539	513	520	255,200	520
2021-07-21	501	512	500	508	63,600	508
2021-07-20	502	507	493	495	56,200	495
2021-07-19	522	522	505	508	67,500	508
2021-07-16	498	523	498	522	187,900	522
2021-07-15	508	508	498	505	30,200	505
2021-07-14	503	510	499	502	46,600	502
2021-07-13	492	515	489	508	230,300	508
2021-07-12	481	493	479	491	74,400	491
2021-07-09	461	482	458	480	48,100	480
2021-07-08	477	479	468	468	46,600	468
2021-07-07	477	486	475	477	31,100	477
2021-07-06	476	494	475	484	60,800	484
2021-07-05	482	483	475	476	30,200	476
2021-07-02	474	482	470	480	44,000	480
2021-07-01	480	480	471	474	30,400	474
2021-06-30	472	478	469	473	40,800	473
2021-06-29	480	481	471	474	41,100	474
2021-06-28	456	477	456	477	85,400	477
2021-06-25	456	462	453	456	44,500	456
2021-06-24	462	468	451	457	76,100	457
2021-06-23	472	473	463	463	42,800	463
2021-06-22	466	474	462	468	75,500	468
2021-06-21	475	475	453	455	218,000	455
2021-06-18	488	494	480	480	66,500	480
2021-06-17	491	494	488	492	45,400	492
2021-06-16	495	496	490	491	43,100	491
2021-06-15	489	496	483	495	76,700	495
2021-06-14	489	489	477	484	49,800	484
2021-06-11	484	490	483	485	46,700	485
2021-06-10	487	487	480	487	52,500	487
2021-06-09	488	490	481	486	90,300	486
2021-06-08	492	494	486	488	43,100	488
2021-06-07	490	495	488	488	38,200	488
2021-06-04	491	495	487	491	53,300	491
2021-06-03	488	503	488	495	89,500	495
2021-06-02	496	496	488	492	24,500	492
2021-06-01	490	496	488	492	31,500	492
2021-05-31	486	498	485	493	47,800	493
2021-05-28	500	500	487	487	96,100	487
2021-05-27	507	507	493	493	85,600	493
2021-05-26	508	510	503	506	33,100	506
2021-05-25	503	509	500	509	75,500	509
2021-05-24	511	512	494	499	112,900	499
2021-05-21	514	522	510	512	114,300	512
2021-05-20	501	517	501	511	138,300	511
2021-05-19	504	522	504	510	107,600	510
2021-05-18	494	518	485	514	150,700	514
2021-05-17	502	512	485	491	198,200	491
2021-05-14	511	530	508	520	106,000	520
2021-05-13	500	523	494	508	172,700	508
2021-05-12	526	529	500	508	282,000	508
2021-05-11	543	543	527	527	212,200	527
2021-05-10	547	553	546	548	84,700	548
2021-05-07	546	554	544	551	125,200	551
2021-05-06	542	551	533	549	124,300	549
2021-04-30	535	543	527	543	105,200	543
2021-04-28	535	539	520	531	184,600	531
2021-04-27	537	547	532	536	200,100	536
2021-04-26	526	544	513	533	593,900	533
2021-04-23	560	561	531	539	1,380,400	539
2021-04-22	647	663	563	563	5,444,000	563
2021-04-21	591	661	589	661	1,858,700	661
2021-04-20	543	561	540	561	145,300	561
2021-04-19	547	554	536	551	152,600	551
2021-04-16	561	578	552	555	226,800	555
2021-04-15	560	565	551	561	152,000	561
2021-04-14	546	565	546	554	181,000	554
2021-04-13	538	549	538	543	43,700	543
2021-04-12	553	559	540	540	186,700	540
2021-04-09	541	553	536	549	79,900	549
2021-04-08	547	547	537	541	48,500	541
2021-04-07	544	549	535	549	139,700	549
2021-04-06	560	575	548	551	286,300	551
2021-04-05	544	573	540	569	576,500	569
2021-04-02	531	543	525	542	120,900	542
2021-04-01	533	541	528	530	96,100	530
2021-03-31	533	544	530	535	148,100	535
2021-03-30	529	537	521	534	104,900	534
2021-03-29	521	538	516	522	172,400	522
2021-03-26	516	531	509	518	234,100	518
2021-03-25	496	523	492	523	158,300	523
2021-03-24	503	514	498	498	163,700	498
2021-03-23	531	534	510	514	211,900	514
2021-03-22	546	546	527	535	273,800	535
2021-03-19	560	572	540	551	424,000	551
2021-03-18	543	587	541	570	1,051,400	570
2021-03-17	530	545	530	534	194,900	534
2021-03-16	525	560	519	535	573,600	535
2021-03-15	534	543	529	532	265,500	532
2021-03-12	523	531	518	527	314,400	527
2021-03-11	494	511	491	509	224,300	509
2021-03-10	501	514	490	491	200,800	491
2021-03-09	477	513	475	507	322,400	507
2021-03-08	492	495	480	481	164,800	481
2021-03-05	486	490	466	480	295,900	480
2021-03-04	500	507	483	486	412,200	486
2021-03-03	529	533	504	507	274,200	507
2021-03-02	539	570	516	524	674,900	524
2021-03-01	539	548	529	530	208,700	530
2021-02-26	545	558	526	535	394,400	535
2021-02-25	561	572	551	553	400,200	553
2021-02-24	583	589	555	560	1,217,200	560
2021-02-22	640	662	619	623	2,454,500	623
2021-02-19	668	704	592	610	6,752,700	610
2021-02-18	618	618	610	618	775,400	618
2021-02-17	505	555	500	518	1,387,300	518
2021-02-16	494	524	494	509	853,100	509
2021-02-15	493	495	472	491	364,300	491
2021-02-12	500	500	481	492	244,600	492
2021-02-10	482	496	476	494	226,900	494
2021-02-09	489	508	476	476	515,500	476
2021-02-08	494	497	483	487	137,500	487
2021-02-05	484	499	484	499	221,300	499
2021-02-04	480	499	475	484	324,900	484
2021-02-03	467	490	465	481	172,700	481
2021-02-02	460	470	459	465	49,800	465
2021-02-01	448	461	445	457	48,200	457
2021-01-29	467	476	449	452	153,300	452
2021-01-28	460	465	456	459	58,400	459
2021-01-27	465	472	461	465	82,000	465
2021-01-26	470	470	461	463	70,300	463
2021-01-25	469	471	464	466	54,200	466
2021-01-22	471	477	468	472	73,200	472
2021-01-21	470	477	466	475	81,600	475
2021-01-20	469	472	463	465	54,100	465
2021-01-19	460	471	459	470	72,700	470
2021-01-18	460	464	444	458	116,000	458
2021-01-15	460	469	460	466	59,700	466
2021-01-14	480	482	461	462	145,300	462
2021-01-13	494	494	478	480	126,400	480
2021-01-12	477	497	473	493	217,800	493
2021-01-08	474	515	472	479	854,800	479
2021-01-07	471	475	466	469	90,300	469
2021-01-06	469	480	468	468	95,300	468
2021-01-05	466	472	461	465	58,600	465
2021-01-04	478	493	462	468	197,000	468

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3747 (株)インタートレード の時系列データ [2021年度]

3747 (株)インタートレードの時系列データ [2021年度]