3747 (株)インタートレードの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	382	393	382	393	127,400	393
2023-12-28	383	391	379	386	94,800	386
2023-12-27	356	390	356	385	241,800	385
2023-12-26	353	360	353	355	42,600	355
2023-12-25	365	367	358	358	48,300	358
2023-12-22	372	374	364	365	53,300	365
2023-12-21	373	376	367	372	63,700	372
2023-12-20	380	394	377	380	94,100	380
2023-12-19	362	382	362	380	70,800	380
2023-12-18	364	367	362	364	24,000	364
2023-12-15	362	368	362	365	41,200	365
2023-12-14	371	378	361	361	34,900	361
2023-12-13	366	377	366	370	51,700	370
2023-12-12	371	374	363	368	58,900	368
2023-12-11	378	384	374	375	48,800	375
2023-12-08	377	389	376	376	43,700	376
2023-12-07	382	390	374	385	114,300	385
2023-12-06	385	390	383	388	47,000	388
2023-12-05	390	397	382	385	66,900	385
2023-12-04	414	418	393	393	93,600	393
2023-12-01	417	424	411	417	70,700	417
2023-11-30	410	416	410	412	28,800	412
2023-11-29	411	418	411	413	44,100	413
2023-11-28	414	417	409	411	53,900	411
2023-11-27	417	417	407	413	24,800	413
2023-11-24	409	417	408	415	66,000	415
2023-11-22	412	416	403	409	65,200	409
2023-11-21	420	422	412	414	50,000	414
2023-11-20	409	422	406	417	97,900	417
2023-11-17	401	408	399	407	69,400	407
2023-11-16	384	406	384	404	147,700	404
2023-11-15	373	385	371	383	49,200	383
2023-11-14	375	379	373	373	17,500	373
2023-11-13	379	382	374	375	29,600	375
2023-11-10	381	383	373	381	35,600	381
2023-11-09	383	387	379	383	59,800	383
2023-11-08	384	386	377	377	15,700	377
2023-11-07	383	386	380	381	16,100	381
2023-11-06	376	388	376	383	40,600	383
2023-11-02	364	376	364	376	55,200	376
2023-11-01	368	368	362	363	32,700	363
2023-10-31	371	371	363	371	19,700	371
2023-10-30	364	371	364	370	17,800	370
2023-10-27	360	369	360	369	15,200	369
2023-10-26	356	372	356	360	42,100	360
2023-10-25	368	377	362	367	33,100	367
2023-10-24	347	365	345	362	56,900	362
2023-10-23	356	361	342	350	44,800	350
2023-10-20	358	363	352	360	32,700	360
2023-10-19	367	371	361	361	38,400	361
2023-10-18	365	375	365	374	31,200	374
2023-10-17	363	375	363	370	38,300	370
2023-10-16	370	375	363	363	79,200	363
2023-10-13	386	388	373	374	67,600	374
2023-10-12	388	392	382	390	47,900	390
2023-10-11	394	396	389	389	21,800	389
2023-10-10	397	399	392	394	37,700	394
2023-10-06	391	394	384	389	42,100	389
2023-10-05	376	390	375	390	48,300	390
2023-10-04	375	380	370	372	77,800	372
2023-10-03	386	393	381	381	103,400	381
2023-10-02	390	402	387	387	55,600	387
2023-09-29	385	401	383	393	87,100	393
2023-09-28	388	396	383	384	40,500	384
2023-09-27	387	389	381	388	69,100	388
2023-09-26	393	399	385	391	71,200	391
2023-09-25	385	392	385	386	42,400	386
2023-09-22	380	394	375	388	79,500	388
2023-09-21	391	391	380	382	96,100	382
2023-09-20	398	402	388	391	64,200	391
2023-09-19	398	400	390	399	62,600	399
2023-09-15	407	409	400	400	121,900	400
2023-09-14	405	411	405	407	125,300	407
2023-09-13	410	414	402	405	131,400	405
2023-09-12	430	442	406	411	395,400	411
2023-09-11	428	438	407	407	215,000	407
2023-09-08	430	436	427	428	101,400	428
2023-09-07	451	461	433	433	332,800	433
2023-09-06	440	468	433	457	757,800	457
2023-09-05	437	449	421	427	165,000	427
2023-09-04	423	455	422	440	252,700	440
2023-09-01	447	447	426	431	294,100	431
2023-08-31	461	472	426	442	1,416,900	442
2023-08-30	417	421	411	421	80,600	421
2023-08-29	406	418	406	412	92,700	412
2023-08-28	416	416	403	406	41,300	406
2023-08-25	409	413	403	410	34,000	410
2023-08-24	412	414	408	414	47,300	414
2023-08-23	407	415	407	413	48,100	413
2023-08-22	409	418	404	407	95,200	407
2023-08-21	405	410	402	405	54,100	405
2023-08-18	391	407	389	405	39,100	405
2023-08-17	401	401	386	395	46,600	395
2023-08-16	403	409	398	401	40,000	401
2023-08-15	400	409	400	404	67,700	404
2023-08-14	384	413	380	401	150,800	401
2023-08-10	395	395	385	385	73,900	385
2023-08-09	392	396	390	393	31,200	393
2023-08-08	399	399	391	391	38,200	391
2023-08-07	390	399	385	398	56,100	398
2023-08-04	381	392	381	387	28,200	387
2023-08-03	391	391	383	385	31,400	385
2023-08-02	395	395	387	393	33,700	393
2023-08-01	393	397	390	395	38,400	395
2023-07-31	381	392	381	392	55,700	392
2023-07-28	391	391	377	380	114,400	380
2023-07-27	385	393	385	393	39,500	393
2023-07-26	389	389	380	387	83,400	387
2023-07-25	399	399	386	389	106,000	389
2023-07-24	391	399	388	395	78,500	395
2023-07-21	400	403	390	393	91,100	393
2023-07-20	408	408	400	400	46,900	400
2023-07-19	403	409	398	404	98,400	404
2023-07-18	403	413	397	399	128,800	399
2023-07-14	419	422	405	410	151,000	410
2023-07-13	406	413	402	410	153,000	410
2023-07-12	414	422	402	404	177,900	404
2023-07-11	407	419	405	412	175,900	412
2023-07-10	425	426	401	402	414,100	402
2023-07-07	421	435	420	424	179,700	424
2023-07-06	432	435	420	425	223,800	425
2023-07-05	439	443	430	432	150,400	432
2023-07-04	436	449	430	443	273,800	443
2023-07-03	451	485	435	440	903,600	440
2023-06-30	435	473	430	459	782,400	459
2023-06-29	435	444	430	435	195,900	435
2023-06-28	436	448	431	440	428,500	440
2023-06-27	449	452	431	444	295,700	444
2023-06-26	482	482	438	441	630,800	441
2023-06-23	484	518	475	484	954,000	484
2023-06-22	490	513	474	477	769,200	477
2023-06-21	498	504	486	490	310,600	490
2023-06-20	510	539	492	504	571,400	504
2023-06-19	508	515	485	498	396,500	498
2023-06-16	476	515	472	513	950,600	513
2023-06-15	481	487	463	468	443,700	468
2023-06-14	502	508	475	478	948,600	478
2023-06-13	559	569	512	522	2,630,800	522
2023-06-12	610	640	543	559	6,923,000	559
2023-06-09	476	540	473	540	5,996,600	540
2023-06-08	515	534	451	460	3,177,000	460
2023-06-07	463	543	444	489	7,752,500	489
2023-06-06	525	539	458	463	2,685,900	463
2023-06-05	600	600	477	505	10,287,600	505
2023-06-02	460	500	450	500	2,838,600	500
2023-06-01	356	420	353	420	5,761,400	420
2023-05-31	318	404	318	340	2,201,500	340
2023-05-30	325	329	320	324	42,400	324
2023-05-29	339	340	330	330	19,600	330
2023-05-26	334	340	334	337	18,100	337
2023-05-25	334	338	332	335	8,100	335
2023-05-24	331	341	331	335	14,700	335
2023-05-23	333	339	330	332	10,700	332
2023-05-22	336	336	333	333	2,800	333
2023-05-19	340	340	336	336	2,400	336
2023-05-18	338	340	335	339	4,300	339
2023-05-17	341	341	335	341	6,800	341
2023-05-16	338	344	337	337	13,900	337
2023-05-15	326	341	325	340	35,200	340
2023-05-12	342	342	332	335	12,100	335
2023-05-11	346	346	337	338	6,400	338
2023-05-10	346	346	341	345	4,100	345
2023-05-09	341	346	341	343	9,800	343
2023-05-08	335	345	335	341	14,100	341
2023-05-02	335	340	334	340	11,300	340
2023-05-01	328	339	328	335	27,000	335
2023-04-28	325	333	323	329	30,600	329
2023-04-27	343	343	318	328	113,300	328
2023-04-26	353	357	338	338	70,500	338
2023-04-25	362	366	355	355	28,700	355
2023-04-24	378	379	361	361	50,800	361
2023-04-21	375	378	371	375	25,200	375
2023-04-20	374	381	374	375	13,000	375
2023-04-19	374	384	372	379	40,900	379
2023-04-18	371	375	370	374	11,600	374
2023-04-17	370	373	370	370	9,900	370
2023-04-14	373	377	369	370	34,200	370
2023-04-13	372	374	368	373	13,500	373
2023-04-12	371	376	369	369	22,500	369
2023-04-11	368	378	368	371	13,900	371
2023-04-10	370	375	367	369	26,800	369
2023-04-07	371	375	367	370	7,400	370
2023-04-06	374	374	370	371	6,100	371
2023-04-05	376	381	374	374	7,800	374
2023-04-04	382	384	377	377	7,900	377
2023-04-03	384	387	377	382	10,900	382
2023-03-31	383	388	381	384	14,800	384
2023-03-30	376	386	371	383	40,400	383
2023-03-29	374	378	371	372	16,100	372
2023-03-28	380	387	373	374	36,600	374
2023-03-27	382	382	373	382	14,400	382
2023-03-24	384	384	375	381	37,400	381
2023-03-23	391	391	383	387	16,400	387
2023-03-22	391	397	388	391	21,000	391
2023-03-20	392	400	389	392	26,800	392
2023-03-17	394	400	390	400	22,200	400
2023-03-16	390	394	387	388	25,700	388
2023-03-15	419	429	391	396	125,900	396
2023-03-14	384	430	384	411	328,200	411
2023-03-13	395	395	382	386	30,700	386
2023-03-10	400	405	399	404	6,200	404
2023-03-09	402	409	400	400	34,800	400
2023-03-08	417	419	409	410	24,900	410
2023-03-07	398	414	398	414	14,900	414
2023-03-06	403	403	398	398	11,400	398
2023-03-03	398	401	397	399	11,900	399
2023-03-02	399	403	396	400	19,500	400
2023-03-01	400	404	398	398	8,100	398
2023-02-28	406	411	400	402	40,400	402
2023-02-27	406	420	403	408	35,800	408
2023-02-24	416	423	400	402	54,600	402
2023-02-22	412	430	412	419	36,600	419
2023-02-21	426	427	413	413	47,000	413
2023-02-20	401	436	397	426	146,800	426
2023-02-17	387	447	382	393	303,600	393
2023-02-16	369	390	369	387	27,900	387
2023-02-15	370	378	369	373	12,100	373
2023-02-14	380	382	374	374	12,200	374
2023-02-13	389	389	375	377	12,900	377
2023-02-10	393	396	383	385	14,600	385
2023-02-09	399	402	396	396	8,900	396
2023-02-08	396	401	395	397	16,200	397
2023-02-07	397	403	397	397	7,300	397
2023-02-06	398	404	398	400	3,100	400
2023-02-03	401	410	401	403	20,000	403
2023-02-02	397	406	397	406	12,500	406
2023-02-01	402	405	398	398	13,400	398
2023-01-31	406	408	401	404	19,400	404
2023-01-30	391	408	391	402	18,600	402
2023-01-27	388	400	381	394	17,800	394
2023-01-26	401	404	393	393	16,200	393
2023-01-25	400	406	399	403	12,500	403
2023-01-24	408	411	400	400	20,800	400
2023-01-23	399	408	398	408	28,500	408
2023-01-20	385	395	385	391	21,300	391
2023-01-19	386	393	385	385	13,800	385
2023-01-18	386	391	385	386	10,600	386
2023-01-17	381	392	381	389	10,500	389
2023-01-16	380	386	380	385	5,700	385
2023-01-13	370	390	370	384	37,000	384
2023-01-12	383	383	373	373	19,000	373
2023-01-11	363	386	354	375	47,000	375
2023-01-10	353	367	353	364	18,800	364
2023-01-06	352	364	352	358	9,400	358
2023-01-05	368	368	357	357	15,900	357
2023-01-04	369	373	360	360	23,200	360

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 [2023年度]

3747 (株)インタートレードの時系列データ [2023年度]