4057 (株)インターファクトリー 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 431 | 432 | 424 | 432 | 2,700 | 432 |
| 2024-11-20 | 433 | 435 | 429 | 435 | 3,100 | 435 |
| 2024-11-19 | 433 | 438 | 433 | 435 | 800 | 435 |
| 2024-11-18 | 432 | 433 | 423 | 432 | 2,500 | 432 |
| 2024-11-15 | 442 | 443 | 435 | 436 | 4,400 | 436 |
| 2024-11-14 | 442 | 445 | 442 | 443 | 1,900 | 443 |
| 2024-11-13 | 449 | 452 | 444 | 444 | 1,900 | 444 |
| 2024-11-12 | 450 | 452 | 449 | 450 | 1,200 | 450 |
| 2024-11-11 | 455 | 456 | 449 | 449 | 5,100 | 449 |
| 2024-11-08 | 450 | 454 | 448 | 448 | 1,800 | 448 |
| 2024-11-07 | 455 | 456 | 450 | 450 | 2,600 | 450 |
| 2024-11-06 | 447 | 451 | 445 | 446 | 1,700 | 446 |
| 2024-11-05 | 449 | 450 | 447 | 447 | 5,500 | 447 |
| 2024-11-01 | 456 | 464 | 450 | 450 | 4,300 | 450 |
| 2024-10-31 | 457 | 459 | 454 | 459 | 2,300 | 459 |
| 2024-10-30 | 468 | 468 | 455 | 459 | 3,500 | 459 |
| 2024-10-29 | 456 | 469 | 454 | 469 | 4,300 | 469 |
| 2024-10-28 | 455 | 466 | 447 | 464 | 5,000 | 464 |
| 2024-10-25 | 470 | 470 | 447 | 455 | 9,800 | 455 |
| 2024-10-24 | 470 | 472 | 465 | 470 | 4,800 | 470 |
| 2024-10-23 | 476 | 481 | 470 | 470 | 9,700 | 470 |
| 2024-10-22 | 493 | 493 | 478 | 478 | 10,900 | 478 |
| 2024-10-21 | 496 | 510 | 486 | 493 | 19,100 | 493 |
| 2024-10-18 | 548 | 548 | 500 | 501 | 48,800 | 501 |
| 2024-10-17 | 562 | 589 | 536 | 558 | 68,400 | 558 |
| 2024-10-16 | 540 | 613 | 511 | 563 | 268,000 | 563 |
| 2024-10-15 | 545 | 555 | 524 | 530 | 112,500 | 530 |
| 2024-10-11 | 620 | 630 | 591 | 591 | 205,500 | 591 |
| 2024-10-10 | 490 | 530 | 455 | 530 | 51,600 | 530 |
| 2024-10-09 | 455 | 455 | 450 | 450 | 3,400 | 450 |
| 2024-10-08 | 450 | 455 | 449 | 449 | 1,900 | 449 |
| 2024-10-07 | 447 | 456 | 447 | 450 | 3,800 | 450 |
| 2024-10-04 | 455 | 459 | 452 | 452 | 2,200 | 452 |
| 2024-10-03 | 465 | 465 | 455 | 455 | 600 | 455 |
| 2024-10-02 | 454 | 465 | 454 | 465 | 400 | 465 |
| 2024-10-01 | 446 | 455 | 445 | 455 | 900 | 455 |
| 2024-09-30 | 453 | 460 | 446 | 446 | 1,200 | 446 |
| 2024-09-27 | 451 | 459 | 451 | 456 | 700 | 456 |
| 2024-09-26 | 455 | 461 | 447 | 459 | 1,800 | 459 |
| 2024-09-25 | 450 | 450 | 446 | 447 | 3,000 | 447 |
| 2024-09-24 | 467 | 467 | 448 | 450 | 4,500 | 450 |
| 2024-09-20 | 468 | 470 | 462 | 470 | 1,000 | 470 |
| 2024-09-19 | 470 | 470 | 462 | 468 | 1,200 | 468 |
| 2024-09-18 | 474 | 474 | 465 | 469 | 1,800 | 469 |
| 2024-09-17 | 470 | 477 | 470 | 477 | 600 | 477 |
| 2024-09-13 | 468 | 475 | 465 | 465 | 2,200 | 465 |
| 2024-09-12 | 461 | 469 | 461 | 468 | 1,100 | 468 |
| 2024-09-11 | 478 | 478 | 442 | 453 | 5,100 | 453 |
| 2024-09-10 | 470 | 474 | 454 | 469 | 2,100 | 469 |
| 2024-09-09 | 450 | 452 | 450 | 452 | 200 | 452 |
| 2024-09-06 | 458 | 460 | 451 | 460 | 1,700 | 460 |
| 2024-09-05 | 458 | 466 | 458 | 459 | 1,700 | 459 |
| 2024-09-04 | 465 | 465 | 458 | 458 | 1,100 | 458 |
| 2024-09-03 | 461 | 471 | 460 | 470 | 2,900 | 470 |
| 2024-09-02 | 452 | 461 | 442 | 457 | 3,000 | 457 |
| 2024-08-30 | 449 | 455 | 449 | 455 | 2,500 | 455 |
| 2024-08-29 | 444 | 450 | 441 | 446 | 600 | 446 |
| 2024-08-28 | 445 | 448 | 439 | 439 | 1,300 | 439 |
| 2024-08-27 | 444 | 448 | 440 | 448 | 1,600 | 448 |
| 2024-08-26 | 438 | 443 | 438 | 443 | 700 | 443 |
| 2024-08-23 | 427 | 438 | 427 | 438 | 800 | 438 |
| 2024-08-22 | 436 | 442 | 430 | 430 | 2,900 | 430 |
| 2024-08-21 | 422 | 434 | 422 | 434 | 1,300 | 434 |
| 2024-08-20 | 435 | 435 | 421 | 430 | 2,300 | 430 |
| 2024-08-19 | 425 | 428 | 425 | 428 | 2,700 | 428 |
| 2024-08-16 | 434 | 434 | 421 | 428 | 3,500 | 428 |
| 2024-08-15 | 434 | 434 | 434 | 434 | 2,100 | 434 |
| 2024-08-14 | 434 | 434 | 425 | 433 | 2,400 | 433 |
| 2024-08-13 | 444 | 445 | 432 | 432 | 4,600 | 432 |
| 2024-08-09 | 424 | 427 | 403 | 415 | 5,100 | 415 |
| 2024-08-08 | 416 | 419 | 395 | 408 | 18,600 | 408 |
| 2024-08-07 | 395 | 419 | 395 | 419 | 4,300 | 419 |
| 2024-08-06 | 404 | 425 | 386 | 404 | 9,100 | 404 |
| 2024-08-05 | 454 | 455 | 400 | 400 | 10,100 | 400 |
| 2024-08-02 | 465 | 468 | 452 | 453 | 2,800 | 453 |
| 2024-08-01 | 470 | 478 | 468 | 469 | 1,500 | 469 |
| 2024-07-31 | 474 | 479 | 470 | 470 | 2,400 | 470 |
| 2024-07-30 | 466 | 478 | 466 | 477 | 800 | 477 |
| 2024-07-29 | 473 | 475 | 473 | 475 | 300 | 475 |
| 2024-07-26 | 472 | 480 | 470 | 470 | 500 | 470 |
| 2024-07-25 | 472 | 478 | 466 | 473 | 3,200 | 473 |
| 2024-07-24 | 476 | 478 | 469 | 475 | 3,400 | 475 |
| 2024-07-23 | 480 | 485 | 480 | 481 | 300 | 481 |
| 2024-07-22 | 490 | 490 | 471 | 480 | 12,000 | 480 |
| 2024-07-19 | 485 | 491 | 484 | 484 | 600 | 484 |
| 2024-07-18 | 484 | 485 | 478 | 485 | 2,900 | 485 |
| 2024-07-17 | 478 | 480 | 477 | 480 | 2,500 | 480 |
| 2024-07-16 | 477 | 477 | 472 | 476 | 2,500 | 476 |
| 2024-07-12 | 469 | 477 | 464 | 470 | 20,200 | 470 |
| 2024-07-11 | 480 | 484 | 473 | 479 | 9,000 | 479 |
| 2024-07-10 | 474 | 475 | 469 | 475 | 5,100 | 475 |
| 2024-07-09 | 476 | 476 | 473 | 474 | 400 | 474 |
| 2024-07-08 | 478 | 479 | 477 | 477 | 1,300 | 477 |
| 2024-07-05 | 478 | 478 | 472 | 478 | 3,200 | 478 |
| 2024-07-04 | 472 | 472 | 469 | 472 | 700 | 472 |
| 2024-07-03 | 473 | 475 | 470 | 472 | 1,200 | 472 |
| 2024-07-02 | 470 | 471 | 466 | 471 | 4,000 | 471 |
| 2024-07-01 | 472 | 472 | 466 | 470 | 1,800 | 470 |
| 2024-06-28 | 476 | 478 | 471 | 471 | 1,600 | 471 |
| 2024-06-27 | 477 | 478 | 475 | 476 | 500 | 476 |
| 2024-06-26 | 466 | 478 | 466 | 472 | 3,300 | 472 |
| 2024-06-25 | 472 | 478 | 472 | 478 | 400 | 478 |
| 2024-06-24 | 475 | 480 | 466 | 466 | 2,300 | 466 |
| 2024-06-21 | 476 | 480 | 476 | 480 | 1,300 | 480 |
| 2024-06-20 | 475 | 478 | 475 | 478 | 600 | 478 |
| 2024-06-19 | 475 | 477 | 473 | 474 | 900 | 474 |
| 2024-06-18 | 475 | 483 | 475 | 483 | 700 | 483 |
| 2024-06-17 | 472 | 476 | 472 | 476 | 1,100 | 476 |
| 2024-06-14 | 473 | 476 | 473 | 475 | 1,800 | 475 |
| 2024-06-13 | 473 | 474 | 462 | 474 | 900 | 474 |
| 2024-06-12 | 481 | 481 | 467 | 475 | 1,600 | 475 |
| 2024-06-11 | 485 | 485 | 480 | 484 | 7,500 | 484 |
| 2024-06-10 | 461 | 473 | 461 | 473 | 1,300 | 473 |
| 2024-06-07 | 460 | 468 | 450 | 461 | 7,800 | 461 |
| 2024-06-06 | 471 | 474 | 465 | 466 | 4,700 | 466 |
| 2024-06-05 | 471 | 474 | 468 | 471 | 10,100 | 471 |
| 2024-06-04 | 478 | 490 | 476 | 490 | 500 | 490 |
| 2024-06-03 | 476 | 493 | 476 | 480 | 2,100 | 480 |
| 2024-05-31 | 470 | 478 | 470 | 476 | 500 | 476 |
| 2024-05-30 | 471 | 471 | 470 | 470 | 2,000 | 470 |
| 2024-05-29 | 481 | 484 | 480 | 480 | 1,000 | 480 |
| 2024-05-28 | 482 | 490 | 480 | 481 | 3,500 | 481 |
| 2024-05-27 | 495 | 495 | 485 | 486 | 3,700 | 486 |
| 2024-05-24 | 501 | 502 | 495 | 500 | 2,700 | 500 |
| 2024-05-23 | 503 | 503 | 501 | 501 | 1,500 | 501 |
| 2024-05-22 | 503 | 503 | 501 | 501 | 500 | 501 |
| 2024-05-21 | 504 | 504 | 502 | 502 | 500 | 502 |
| 2024-05-20 | 503 | 507 | 501 | 507 | 1,300 | 507 |
| 2024-05-17 | 504 | 505 | 502 | 503 | 900 | 503 |
| 2024-05-16 | 506 | 507 | 506 | 507 | 200 | 507 |
| 2024-05-15 | 513 | 513 | 507 | 508 | 1,300 | 508 |
| 2024-05-14 | 519 | 519 | 519 | 519 | 100 | 519 |
| 2024-05-13 | 526 | 526 | 514 | 520 | 3,800 | 520 |
| 2024-05-10 | 508 | 516 | 505 | 516 | 1,400 | 516 |
| 2024-05-09 | 507 | 507 | 507 | 507 | 500 | 507 |
| 2024-05-08 | 512 | 515 | 511 | 511 | 1,500 | 511 |
| 2024-05-07 | 513 | 513 | 502 | 510 | 3,000 | 510 |
| 2024-05-02 | 515 | 519 | 514 | 519 | 600 | 519 |
| 2024-05-01 | 525 | 525 | 515 | 515 | 300 | 515 |
| 2024-04-30 | 505 | 525 | 505 | 525 | 5,100 | 525 |
| 2024-04-26 | 505 | 505 | 501 | 505 | 1,000 | 505 |
| 2024-04-25 | 510 | 510 | 504 | 505 | 700 | 505 |
| 2024-04-24 | 505 | 510 | 505 | 510 | 600 | 510 |
| 2024-04-23 | 502 | 505 | 500 | 505 | 600 | 505 |
| 2024-04-22 | 497 | 500 | 497 | 500 | 300 | 500 |
| 2024-04-19 | 500 | 500 | 498 | 498 | 800 | 498 |
| 2024-04-18 | 494 | 500 | 494 | 500 | 300 | 500 |
| 2024-04-17 | 492 | 492 | 492 | 492 | 3,300 | 492 |
| 2024-04-16 | 507 | 507 | 492 | 492 | 2,900 | 492 |
| 2024-04-15 | 513 | 519 | 507 | 507 | 2,600 | 507 |
| 2024-04-12 | 519 | 534 | 519 | 519 | 2,600 | 519 |
| 2024-04-11 | 527 | 527 | 517 | 517 | 3,300 | 517 |
| 2024-04-10 | 525 | 532 | 508 | 517 | 6,000 | 517 |
| 2024-04-09 | 512 | 526 | 507 | 526 | 3,300 | 526 |
| 2024-04-08 | 516 | 517 | 510 | 510 | 1,600 | 510 |
| 2024-04-05 | 512 | 515 | 511 | 515 | 900 | 515 |
| 2024-04-04 | 523 | 524 | 515 | 515 | 1,200 | 515 |
| 2024-04-03 | 520 | 523 | 490 | 523 | 5,500 | 523 |
| 2024-04-02 | 531 | 531 | 527 | 527 | 2,800 | 527 |
| 2024-04-01 | 541 | 546 | 531 | 535 | 4,600 | 535 |
| 2024-03-29 | 553 | 553 | 533 | 541 | 6,000 | 541 |
| 2024-03-28 | 562 | 562 | 545 | 552 | 4,200 | 552 |
| 2024-03-27 | 563 | 563 | 556 | 557 | 2,500 | 557 |
| 2024-03-26 | 575 | 575 | 562 | 563 | 1,700 | 563 |
| 2024-03-25 | 565 | 575 | 565 | 575 | 900 | 575 |
| 2024-03-22 | 567 | 567 | 557 | 565 | 1,100 | 565 |
| 2024-03-21 | 556 | 568 | 556 | 565 | 2,300 | 565 |
| 2024-03-19 | 560 | 560 | 557 | 559 | 800 | 559 |
| 2024-03-18 | 561 | 566 | 560 | 560 | 2,900 | 560 |
| 2024-03-15 | 570 | 585 | 563 | 563 | 11,300 | 563 |
| 2024-03-14 | 545 | 629 | 544 | 579 | 44,500 | 579 |
| 2024-03-13 | 560 | 560 | 545 | 545 | 1,700 | 545 |
| 2024-03-12 | 541 | 550 | 535 | 550 | 6,900 | 550 |
| 2024-03-11 | 559 | 559 | 539 | 541 | 8,700 | 541 |
| 2024-03-08 | 530 | 536 | 530 | 534 | 5,300 | 534 |
| 2024-03-07 | 526 | 535 | 524 | 530 | 8,700 | 530 |
| 2024-03-06 | 510 | 523 | 510 | 523 | 6,000 | 523 |
| 2024-03-05 | 515 | 515 | 506 | 511 | 1,700 | 511 |
| 2024-03-04 | 515 | 521 | 513 | 515 | 2,700 | 515 |
| 2024-03-01 | 524 | 524 | 510 | 513 | 3,100 | 513 |
| 2024-02-29 | 526 | 528 | 517 | 521 | 5,600 | 521 |
| 2024-02-28 | 523 | 530 | 518 | 525 | 4,400 | 525 |
| 2024-02-27 | 533 | 533 | 521 | 521 | 4,000 | 521 |
| 2024-02-26 | 530 | 533 | 521 | 533 | 11,300 | 533 |
| 2024-02-22 | 535 | 539 | 523 | 529 | 17,300 | 529 |
| 2024-02-21 | 522 | 523 | 522 | 522 | 700 | 522 |
| 2024-02-20 | 516 | 526 | 516 | 524 | 900 | 524 |
| 2024-02-19 | 528 | 528 | 510 | 515 | 4,200 | 515 |
| 2024-02-16 | 516 | 516 | 509 | 509 | 3,900 | 509 |
| 2024-02-15 | 519 | 519 | 509 | 516 | 1,200 | 516 |
| 2024-02-14 | 513 | 518 | 509 | 516 | 1,800 | 516 |
| 2024-02-13 | 524 | 524 | 511 | 516 | 6,700 | 516 |
| 2024-02-09 | 518 | 518 | 508 | 509 | 2,900 | 509 |
| 2024-02-08 | 523 | 535 | 506 | 520 | 27,400 | 520 |
| 2024-02-07 | 528 | 528 | 514 | 521 | 4,100 | 521 |
| 2024-02-06 | 490 | 533 | 490 | 522 | 14,300 | 522 |
| 2024-02-05 | 498 | 498 | 492 | 495 | 1,800 | 495 |
| 2024-02-02 | 498 | 498 | 492 | 492 | 1,000 | 492 |
| 2024-02-01 | 492 | 497 | 490 | 497 | 1,600 | 497 |
| 2024-01-31 | 492 | 496 | 490 | 494 | 3,000 | 494 |
| 2024-01-30 | 499 | 499 | 483 | 492 | 2,300 | 492 |
| 2024-01-29 | 496 | 500 | 491 | 497 | 4,200 | 497 |
| 2024-01-26 | 488 | 490 | 477 | 488 | 10,800 | 488 |
| 2024-01-25 | 492 | 495 | 492 | 493 | 2,100 | 493 |
| 2024-01-24 | 491 | 496 | 491 | 491 | 900 | 491 |
| 2024-01-23 | 493 | 494 | 490 | 490 | 3,100 | 490 |
| 2024-01-22 | 497 | 497 | 493 | 497 | 2,600 | 497 |
| 2024-01-19 | 487 | 497 | 485 | 495 | 2,100 | 495 |
| 2024-01-18 | 485 | 492 | 484 | 487 | 2,200 | 487 |
| 2024-01-17 | 483 | 493 | 483 | 485 | 4,300 | 485 |
| 2024-01-16 | 500 | 500 | 482 | 487 | 8,900 | 487 |
| 2024-01-15 | 505 | 514 | 496 | 499 | 8,000 | 499 |
| 2024-01-12 | 511 | 525 | 510 | 516 | 10,300 | 516 |
| 2024-01-11 | 541 | 541 | 510 | 511 | 7,000 | 511 |
| 2024-01-10 | 543 | 543 | 523 | 531 | 6,400 | 531 |
| 2024-01-09 | 534 | 541 | 522 | 541 | 8,900 | 541 |
| 2024-01-05 | 489 | 542 | 489 | 531 | 21,400 | 531 |
| 2024-01-04 | 483 | 492 | 483 | 486 | 3,600 | 486 |
分割・併合履歴 ： なし
