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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 699 | 704 | 682 | 682 | 109,900 | 682 |
| 2025-12-29 | 692 | 707 | 688 | 699 | 140,900 | 699 |
| 2025-12-26 | 701 | 707 | 683 | 687 | 197,600 | 687 |
| 2025-12-25 | 695 | 711 | 670 | 702 | 226,400 | 702 |
| 2025-12-24 | 700 | 709 | 693 | 698 | 141,000 | 698 |
| 2025-12-23 | 700 | 717 | 697 | 702 | 180,000 | 702 |
| 2025-12-22 | 685 | 708 | 685 | 704 | 220,000 | 704 |
| 2025-12-19 | 679 | 699 | 678 | 685 | 103,400 | 685 |
| 2025-12-18 | 662 | 680 | 662 | 679 | 96,000 | 679 |
| 2025-12-17 | 705 | 705 | 663 | 667 | 169,600 | 667 |
| 2025-12-16 | 693 | 707 | 673 | 696 | 134,100 | 696 |
| 2025-12-15 | 658 | 691 | 656 | 683 | 117,100 | 683 |
| 2025-12-12 | 686 | 690 | 664 | 665 | 124,400 | 665 |
| 2025-12-11 | 689 | 696 | 663 | 686 | 129,100 | 686 |
| 2025-12-10 | 662 | 711 | 662 | 695 | 297,200 | 695 |
| 2025-12-09 | 641 | 683 | 639 | 671 | 278,300 | 671 |
| 2025-12-08 | 662 | 669 | 625 | 633 | 240,300 | 633 |
| 2025-12-05 | 700 | 703 | 659 | 663 | 250,100 | 663 |
| 2025-12-04 | 694 | 713 | 694 | 700 | 261,900 | 700 |
| 2025-12-03 | 695 | 707 | 689 | 695 | 154,000 | 695 |
| 2025-12-02 | 712 | 722 | 683 | 704 | 415,800 | 704 |
| 2025-12-01 | 743 | 746 | 705 | 722 | 334,500 | 722 |
| 2025-11-28 | 742 | 749 | 725 | 743 | 316,700 | 743 |
| 2025-11-27 | 742 | 750 | 722 | 731 | 278,300 | 731 |
| 2025-11-26 | 766 | 803 | 731 | 751 | 950,700 | 751 |
| 2025-11-25 | 723 | 825 | 705 | 776 | 3,354,200 | 776 |
| 2025-11-21 | 679 | 724 | 676 | 707 | 260,200 | 707 |
| 2025-11-20 | 681 | 702 | 670 | 677 | 128,700 | 677 |
| 2025-11-19 | 671 | 687 | 655 | 671 | 214,300 | 671 |
| 2025-11-18 | 675 | 705 | 658 | 661 | 443,800 | 661 |
| 2025-11-17 | 781 | 783 | 660 | 674 | 766,500 | 674 |
| 2025-11-14 | 762 | 787 | 760 | 777 | 233,900 | 777 |
| 2025-11-13 | 820 | 835 | 779 | 792 | 355,100 | 792 |
| 2025-11-12 | 766 | 846 | 762 | 833 | 806,000 | 833 |
| 2025-11-11 | 747 | 783 | 736 | 766 | 475,800 | 766 |
| 2025-11-10 | 792 | 815 | 775 | 789 | 582,300 | 789 |
| 2025-11-07 | 753 | 780 | 731 | 747 | 677,100 | 747 |
| 2025-11-06 | 820 | 820 | 755 | 761 | 635,800 | 761 |
| 2025-11-05 | 816 | 827 | 772 | 815 | 624,600 | 815 |
| 2025-11-04 | 837 | 909 | 812 | 831 | 1,035,600 | 831 |
| 2025-10-31 | 802 | 838 | 801 | 837 | 800,400 | 837 |
| 2025-10-30 | 805 | 843 | 801 | 807 | 800,900 | 807 |
| 2025-10-29 | 927 | 963 | 801 | 835 | 2,528,800 | 835 |
| 2025-10-28 | 936 | 1,086 | 909 | 927 | 7,749,300 | 927 |
| 2025-10-27 | 935 | 936 | 927 | 936 | 332,900 | 936 |
| 2025-10-24 | 821 | 857 | 770 | 786 | 1,329,400 | 786 |
| 2025-10-23 | 892 | 973 | 838 | 844 | 2,456,500 | 844 |
| 2025-10-22 | 814 | 964 | 804 | 951 | 3,788,000 | 951 |
| 2025-10-21 | 741 | 880 | 701 | 814 | 3,243,700 | 814 |
| 2025-10-20 | 755 | 771 | 743 | 771 | 1,002,100 | 771 |
| 2025-10-17 | 679 | 712 | 667 | 671 | 438,100 | 671 |
| 2025-10-16 | 680 | 723 | 653 | 699 | 1,187,000 | 699 |
| 2025-10-15 | 640 | 668 | 625 | 652 | 446,600 | 652 |
| 2025-10-14 | 656 | 673 | 626 | 631 | 338,500 | 631 |
| 2025-10-10 | 631 | 680 | 630 | 673 | 488,900 | 673 |
| 2025-10-09 | 633 | 685 | 631 | 641 | 342,200 | 641 |
| 2025-10-08 | 635 | 679 | 629 | 643 | 631,900 | 643 |
| 2025-10-07 | 620 | 641 | 610 | 629 | 197,200 | 629 |
| 2025-10-06 | 640 | 646 | 612 | 626 | 480,700 | 626 |
| 2025-10-03 | 656 | 693 | 634 | 634 | 752,200 | 634 |
| 2025-10-02 | 662 | 673 | 644 | 664 | 397,500 | 664 |
| 2025-10-01 | 656 | 695 | 629 | 681 | 675,400 | 681 |
| 2025-09-30 | 685 | 685 | 645 | 653 | 401,200 | 653 |
| 2025-09-29 | 722 | 722 | 650 | 665 | 657,400 | 665 |
| 2025-09-26 | 776 | 790 | 729 | 729 | 453,900 | 729 |
| 2025-09-25 | 841 | 871 | 777 | 784 | 839,800 | 784 |
| 2025-09-24 | 796 | 888 | 752 | 886 | 1,218,800 | 886 |
| 2025-09-22 | 789 | 832 | 780 | 789 | 772,700 | 789 |
| 2025-09-19 | 741 | 800 | 728 | 789 | 1,793,100 | 789 |
| 2025-09-18 | 805 | 820 | 738 | 756 | 813,600 | 756 |
| 2025-09-17 | 793 | 801 | 740 | 775 | 645,200 | 775 |
| 2025-09-16 | 742 | 812 | 723 | 789 | 716,800 | 789 |
| 2025-09-12 | 897 | 897 | 733 | 734 | 1,309,200 | 734 |
| 2025-09-11 | 875 | 902 | 865 | 883 | 533,000 | 883 |
| 2025-09-10 | 855 | 899 | 853 | 888 | 527,300 | 888 |
| 2025-09-09 | 885 | 913 | 835 | 862 | 630,500 | 862 |
| 2025-09-08 | 887 | 919 | 856 | 888 | 919,300 | 888 |
| 2025-09-05 | 866 | 932 | 827 | 932 | 1,584,200 | 932 |
| 2025-09-04 | 851 | 915 | 818 | 875 | 2,613,400 | 875 |
| 2025-09-03 | 890 | 921 | 800 | 825 | 2,020,500 | 825 |
| 2025-09-02 | 1,000 | 1,010 | 918 | 920 | 1,498,000 | 920 |
| 2025-09-01 | 1,080 | 1,126 | 995 | 1,001 | 2,134,000 | 1,001 |
| 2025-08-29 | 1,129 | 1,244 | 989 | 1,060 | 8,731,600 | 1,060 |
| 2025-08-28 | 1,111 | 1,440 | 1,080 | 1,249 | 17,239,200 | 1,249 |
| 2025-08-27 | 1,141 | 1,141 | 1,051 | 1,141 | 6,596,400 | 1,141 |
| 2025-08-26 | 1,017 | 1,340 | 909 | 991 | 15,982,800 | 991 |
| 2025-08-25 | 1,047 | 1,047 | 928 | 1,047 | 919,900 | 1,047 |
| 2025-08-22 | 897 | 897 | 897 | 897 | 85,300 | 897 |
| 2025-08-21 | 715 | 747 | 691 | 747 | 3,668,200 | 747 |
| 2025-08-20 | 594 | 647 | 589 | 647 | 3,776,100 | 647 |
| 2025-08-19 | 475 | 547 | 452 | 547 | 674,500 | 547 |
| 2025-08-18 | 488 | 512 | 467 | 467 | 2,733,100 | 467 |
| 2025-08-15 | 444 | 445 | 430 | 432 | 110,500 | 432 |
| 2025-08-14 | 439 | 444 | 429 | 440 | 174,700 | 440 |
| 2025-08-13 | 446 | 450 | 428 | 438 | 196,900 | 438 |
| 2025-08-12 | 453 | 467 | 439 | 441 | 360,600 | 441 |
| 2025-08-08 | 471 | 478 | 460 | 465 | 214,200 | 465 |
| 2025-08-07 | 467 | 483 | 464 | 479 | 250,400 | 479 |
| 2025-08-06 | 472 | 475 | 462 | 474 | 132,100 | 474 |
| 2025-08-05 | 466 | 471 | 452 | 466 | 146,300 | 466 |
| 2025-08-04 | 450 | 470 | 450 | 463 | 209,000 | 463 |
| 2025-08-01 | 478 | 481 | 455 | 462 | 343,200 | 462 |
| 2025-07-31 | 481 | 488 | 475 | 482 | 240,500 | 482 |
| 2025-07-30 | 480 | 489 | 471 | 479 | 309,700 | 479 |
| 2025-07-29 | 497 | 505 | 478 | 484 | 793,900 | 484 |
| 2025-07-28 | 485 | 529 | 477 | 503 | 1,186,000 | 503 |
| 2025-07-25 | 489 | 506 | 473 | 485 | 599,800 | 485 |
| 2025-07-24 | 505 | 516 | 487 | 491 | 476,900 | 491 |
| 2025-07-23 | 503 | 514 | 495 | 506 | 520,000 | 506 |
| 2025-07-22 | 520 | 534 | 489 | 502 | 857,300 | 502 |
| 2025-07-18 | 599 | 614 | 520 | 520 | 3,093,100 | 520 |
| 2025-07-17 | 550 | 644 | 544 | 603 | 6,093,200 | 603 |
| 2025-07-16 | 510 | 575 | 460 | 544 | 3,595,800 | 544 |
| 2025-07-15 | 566 | 595 | 503 | 530 | 2,624,000 | 530 |
| 2025-07-14 | 607 | 625 | 553 | 574 | 3,359,300 | 574 |
| 2025-07-11 | 499 | 577 | 492 | 577 | 4,146,900 | 577 |
| 2025-07-10 | 497 | 525 | 481 | 497 | 1,513,400 | 497 |
| 2025-07-09 | 475 | 496 | 463 | 494 | 780,700 | 494 |
| 2025-07-08 | 459 | 493 | 459 | 483 | 1,025,800 | 483 |
| 2025-07-07 | 433 | 489 | 429 | 464 | 2,381,900 | 464 |
| 2025-07-04 | 413 | 430 | 409 | 413 | 524,100 | 413 |
| 2025-07-03 | 417 | 420 | 404 | 412 | 634,500 | 412 |
| 2025-07-02 | 415 | 421 | 402 | 410 | 568,700 | 410 |
| 2025-07-01 | 457 | 465 | 418 | 420 | 1,035,700 | 420 |
| 2025-06-30 | 481 | 502 | 452 | 454 | 1,954,200 | 454 |
| 2025-06-27 | 464 | 523 | 443 | 489 | 4,886,500 | 489 |
| 2025-06-26 | 407 | 482 | 402 | 472 | 5,239,400 | 472 |
| 2025-06-25 | 420 | 422 | 386 | 402 | 1,910,000 | 402 |
| 2025-06-24 | 414 | 472 | 413 | 466 | 3,165,300 | 466 |
| 2025-06-23 | 408 | 425 | 404 | 406 | 974,000 | 406 |
| 2025-06-20 | 461 | 481 | 416 | 416 | 1,474,000 | 416 |
| 2025-06-19 | 504 | 524 | 441 | 445 | 4,058,300 | 445 |
| 2025-06-18 | 510 | 548 | 485 | 500 | 7,338,400 | 500 |
| 2025-06-17 | 385 | 468 | 385 | 468 | 3,932,600 | 468 |
| 2025-06-16 | 379 | 395 | 379 | 388 | 337,200 | 388 |
| 2025-06-13 | 392 | 393 | 371 | 379 | 286,500 | 379 |
| 2025-06-12 | 377 | 392 | 377 | 390 | 274,400 | 390 |
| 2025-06-11 | 372 | 384 | 369 | 376 | 127,200 | 376 |
| 2025-06-10 | 372 | 384 | 371 | 371 | 261,700 | 371 |
| 2025-06-09 | 383 | 388 | 359 | 369 | 576,700 | 369 |
| 2025-06-06 | 363 | 366 | 357 | 360 | 176,500 | 360 |
| 2025-06-05 | 366 | 369 | 363 | 363 | 48,300 | 363 |
| 2025-06-04 | 369 | 369 | 362 | 366 | 77,200 | 366 |
| 2025-06-03 | 367 | 368 | 361 | 364 | 123,600 | 364 |
| 2025-06-02 | 378 | 381 | 366 | 367 | 260,100 | 367 |
| 2025-05-30 | 387 | 395 | 379 | 381 | 277,400 | 381 |
| 2025-05-29 | 399 | 403 | 386 | 387 | 207,100 | 387 |
| 2025-05-28 | 390 | 405 | 385 | 399 | 419,400 | 399 |
| 2025-05-27 | 380 | 395 | 376 | 386 | 412,100 | 386 |
| 2025-05-26 | 389 | 396 | 373 | 381 | 408,000 | 381 |
| 2025-05-23 | 395 | 398 | 370 | 383 | 1,216,400 | 383 |
| 2025-05-22 | 389 | 420 | 384 | 411 | 1,270,100 | 411 |
| 2025-05-21 | 382 | 398 | 382 | 389 | 132,100 | 389 |
| 2025-05-20 | 398 | 404 | 382 | 382 | 308,700 | 382 |
| 2025-05-19 | 392 | 403 | 392 | 397 | 243,600 | 397 |
| 2025-05-16 | 377 | 407 | 374 | 400 | 509,800 | 400 |
| 2025-05-15 | 384 | 390 | 378 | 382 | 106,600 | 382 |
| 2025-05-14 | 378 | 389 | 377 | 384 | 209,800 | 384 |
| 2025-05-13 | 385 | 386 | 377 | 378 | 130,500 | 378 |
| 2025-05-12 | 373 | 384 | 371 | 381 | 159,900 | 381 |
| 2025-05-09 | 370 | 379 | 369 | 374 | 217,000 | 374 |
| 2025-05-08 | 361 | 371 | 361 | 365 | 274,700 | 365 |
| 2025-05-07 | 371 | 376 | 360 | 367 | 312,400 | 367 |
| 2025-05-02 | 410 | 418 | 363 | 363 | 1,474,000 | 363 |
| 2025-05-01 | 405 | 435 | 400 | 409 | 1,323,800 | 409 |
| 2025-04-30 | 395 | 410 | 390 | 403 | 363,300 | 403 |
| 2025-04-28 | 390 | 403 | 390 | 397 | 183,900 | 397 |
| 2025-04-25 | 397 | 398 | 387 | 388 | 199,300 | 388 |
| 2025-04-24 | 407 | 408 | 399 | 399 | 165,300 | 399 |
| 2025-04-23 | 418 | 420 | 402 | 407 | 250,200 | 407 |
| 2025-04-22 | 423 | 423 | 406 | 410 | 328,500 | 410 |
| 2025-04-21 | 434 | 454 | 413 | 415 | 745,200 | 415 |
| 2025-04-18 | 441 | 445 | 423 | 436 | 1,249,900 | 436 |
| 2025-04-17 | 411 | 419 | 405 | 410 | 297,300 | 410 |
| 2025-04-16 | 420 | 454 | 394 | 403 | 1,407,600 | 403 |
| 2025-04-15 | 424 | 430 | 415 | 415 | 148,500 | 415 |
| 2025-04-14 | 430 | 433 | 421 | 421 | 98,300 | 421 |
| 2025-04-11 | 407 | 431 | 405 | 424 | 287,700 | 424 |
| 2025-04-10 | 429 | 435 | 410 | 423 | 399,100 | 423 |
| 2025-04-09 | 402 | 411 | 375 | 389 | 388,900 | 389 |
| 2025-04-08 | 405 | 418 | 403 | 410 | 508,200 | 410 |
| 2025-04-07 | 389 | 405 | 380 | 383 | 587,200 | 383 |
| 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