4057 (株)インターファクトリー 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 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 515 | 524 | 515 | 518 | 19,100 | 518 |
| 2025-07-14 | 560 | 570 | 511 | 511 | 33,900 | 511 |
| 2025-07-11 | 568 | 569 | 559 | 563 | 14,100 | 563 |
| 2025-07-10 | 566 | 566 | 558 | 560 | 11,400 | 560 |
| 2025-07-09 | 556 | 564 | 555 | 564 | 3,300 | 564 |
| 2025-07-08 | 545 | 559 | 544 | 555 | 1,300 | 555 |
| 2025-07-07 | 544 | 550 | 544 | 544 | 2,100 | 544 |
| 2025-07-04 | 545 | 552 | 543 | 552 | 400 | 552 |
| 2025-07-03 | 552 | 556 | 545 | 545 | 1,800 | 545 |
| 2025-07-02 | 555 | 555 | 541 | 553 | 1,800 | 553 |
| 2025-07-01 | 555 | 556 | 552 | 556 | 2,200 | 556 |
| 2025-06-30 | 551 | 556 | 551 | 555 | 2,100 | 555 |
| 2025-06-27 | 561 | 563 | 546 | 555 | 5,700 | 555 |
| 2025-06-26 | 555 | 562 | 555 | 562 | 2,800 | 562 |
| 2025-06-25 | 557 | 557 | 551 | 555 | 1,400 | 555 |
| 2025-06-24 | 538 | 551 | 538 | 551 | 2,000 | 551 |
| 2025-06-23 | 547 | 547 | 536 | 543 | 3,300 | 543 |
| 2025-06-20 | 540 | 545 | 536 | 542 | 2,300 | 542 |
| 2025-06-19 | 536 | 543 | 534 | 540 | 1,500 | 540 |
| 2025-06-18 | 546 | 546 | 540 | 542 | 1,100 | 542 |
| 2025-06-17 | 551 | 556 | 545 | 549 | 1,200 | 549 |
| 2025-06-16 | 557 | 567 | 548 | 554 | 2,900 | 554 |
| 2025-06-13 | 553 | 559 | 548 | 559 | 2,200 | 559 |
| 2025-06-12 | 549 | 558 | 546 | 553 | 900 | 553 |
| 2025-06-11 | 557 | 567 | 554 | 559 | 8,400 | 559 |
| 2025-06-10 | 550 | 555 | 542 | 555 | 4,300 | 555 |
| 2025-06-09 | 550 | 550 | 546 | 549 | 1,700 | 549 |
| 2025-06-06 | 549 | 551 | 541 | 549 | 1,700 | 549 |
| 2025-06-05 | 540 | 550 | 540 | 545 | 3,300 | 545 |
| 2025-06-04 | 540 | 544 | 539 | 540 | 2,000 | 540 |
| 2025-06-03 | 546 | 546 | 537 | 539 | 2,400 | 539 |
| 2025-06-02 | 546 | 551 | 545 | 549 | 1,700 | 549 |
| 2025-05-30 | 519 | 554 | 513 | 536 | 2,900 | 536 |
| 2025-05-29 | 520 | 527 | 520 | 521 | 1,800 | 521 |
| 2025-05-28 | 527 | 531 | 527 | 528 | 1,200 | 528 |
| 2025-05-27 | 526 | 529 | 524 | 527 | 1,400 | 527 |
| 2025-05-26 | 534 | 534 | 521 | 526 | 1,300 | 526 |
| 2025-05-23 | 519 | 524 | 519 | 524 | 400 | 524 |
| 2025-05-22 | 518 | 531 | 518 | 520 | 2,500 | 520 |
| 2025-05-21 | 525 | 528 | 523 | 528 | 700 | 528 |
| 2025-05-20 | 522 | 535 | 522 | 535 | 3,400 | 535 |
| 2025-05-19 | 520 | 528 | 518 | 523 | 2,700 | 523 |
| 2025-05-16 | 533 | 533 | 527 | 530 | 1,600 | 530 |
| 2025-05-15 | 528 | 533 | 528 | 533 | 200 | 533 |
| 2025-05-14 | 528 | 528 | 526 | 527 | 300 | 527 |
| 2025-05-13 | 532 | 532 | 527 | 528 | 1,000 | 528 |
| 2025-05-12 | 538 | 538 | 525 | 533 | 3,600 | 533 |
| 2025-05-09 | 527 | 530 | 526 | 529 | 3,100 | 529 |
| 2025-05-08 | 526 | 527 | 522 | 525 | 900 | 525 |
| 2025-05-07 | 517 | 522 | 517 | 518 | 1,200 | 518 |
| 2025-05-02 | 526 | 526 | 502 | 508 | 5,300 | 508 |
| 2025-05-01 | 530 | 530 | 515 | 516 | 5,700 | 516 |
| 2025-04-30 | 541 | 541 | 530 | 531 | 4,900 | 531 |
| 2025-04-28 | 543 | 548 | 540 | 542 | 2,800 | 542 |
| 2025-04-25 | 546 | 548 | 538 | 546 | 2,300 | 546 |
| 2025-04-24 | 557 | 561 | 536 | 550 | 11,700 | 550 |
| 2025-04-23 | 551 | 610 | 543 | 561 | 268,500 | 561 |
| 2025-04-22 | 544 | 553 | 531 | 531 | 4,800 | 531 |
| 2025-04-21 | 541 | 552 | 541 | 552 | 3,700 | 552 |
| 2025-04-18 | 533 | 548 | 533 | 541 | 4,400 | 541 |
| 2025-04-17 | 520 | 559 | 520 | 537 | 5,800 | 537 |
| 2025-04-16 | 541 | 541 | 529 | 530 | 7,200 | 530 |
| 2025-04-15 | 528 | 538 | 523 | 531 | 12,300 | 531 |
| 2025-04-14 | 553 | 553 | 510 | 528 | 15,700 | 528 |
| 2025-04-11 | 585 | 610 | 530 | 543 | 84,400 | 543 |
| 2025-04-10 | 579 | 600 | 573 | 576 | 10,200 | 576 |
| 2025-04-09 | 549 | 558 | 536 | 539 | 8,700 | 539 |
| 2025-04-08 | 526 | 556 | 523 | 555 | 9,300 | 555 |
| 2025-04-07 | 500 | 514 | 482 | 511 | 14,000 | 511 |
| 2025-04-04 | 560 | 560 | 530 | 548 | 16,300 | 548 |
| 2025-04-03 | 557 | 592 | 551 | 566 | 17,500 | 566 |
| 2025-04-02 | 595 | 600 | 576 | 587 | 6,700 | 587 |
| 2025-04-01 | 580 | 603 | 571 | 585 | 12,700 | 585 |
| 2025-03-31 | 569 | 570 | 541 | 570 | 7,900 | 570 |
| 2025-03-28 | 570 | 573 | 556 | 573 | 3,800 | 573 |
| 2025-03-27 | 567 | 594 | 564 | 581 | 6,700 | 581 |
| 2025-03-26 | 587 | 587 | 562 | 577 | 6,300 | 577 |
| 2025-03-25 | 573 | 592 | 565 | 577 | 11,700 | 577 |
| 2025-03-24 | 537 | 585 | 537 | 583 | 26,300 | 583 |
| 2025-03-21 | 520 | 546 | 519 | 540 | 12,000 | 540 |
| 2025-03-19 | 510 | 535 | 510 | 524 | 9,200 | 524 |
| 2025-03-18 | 510 | 515 | 510 | 510 | 2,100 | 510 |
| 2025-03-17 | 494 | 510 | 492 | 508 | 10,900 | 508 |
| 2025-03-14 | 490 | 491 | 487 | 491 | 4,500 | 491 |
| 2025-03-13 | 473 | 482 | 473 | 482 | 3,800 | 482 |
| 2025-03-12 | 468 | 475 | 468 | 471 | 2,800 | 471 |
| 2025-03-11 | 482 | 482 | 472 | 472 | 6,300 | 472 |
| 2025-03-10 | 472 | 483 | 472 | 483 | 1,600 | 483 |
| 2025-03-07 | 482 | 484 | 471 | 471 | 3,000 | 471 |
| 2025-03-06 | 482 | 487 | 480 | 484 | 4,300 | 484 |
| 2025-03-05 | 481 | 489 | 481 | 484 | 1,100 | 484 |
| 2025-03-04 | 486 | 491 | 485 | 486 | 1,100 | 486 |
| 2025-03-03 | 474 | 492 | 472 | 492 | 4,600 | 492 |
| 2025-02-28 | 471 | 472 | 463 | 472 | 5,400 | 472 |
| 2025-02-27 | 474 | 482 | 474 | 476 | 7,400 | 476 |
| 2025-02-26 | 485 | 489 | 481 | 481 | 4,700 | 481 |
| 2025-02-25 | 484 | 492 | 484 | 485 | 2,800 | 485 |
| 2025-02-21 | 488 | 498 | 482 | 498 | 4,500 | 498 |
| 2025-02-20 | 505 | 505 | 490 | 502 | 4,600 | 502 |
| 2025-02-19 | 502 | 508 | 500 | 505 | 1,700 | 505 |
| 2025-02-18 | 515 | 515 | 497 | 512 | 7,700 | 512 |
| 2025-02-17 | 497 | 515 | 495 | 515 | 8,400 | 515 |
| 2025-02-14 | 484 | 499 | 484 | 499 | 2,900 | 499 |
| 2025-02-13 | 490 | 502 | 490 | 502 | 3,800 | 502 |
| 2025-02-12 | 494 | 509 | 469 | 496 | 14,600 | 496 |
| 2025-02-10 | 480 | 494 | 474 | 494 | 8,500 | 494 |
| 2025-02-07 | 462 | 473 | 454 | 473 | 12,900 | 473 |
| 2025-02-06 | 450 | 455 | 445 | 450 | 2,200 | 450 |
| 2025-02-05 | 451 | 457 | 443 | 457 | 1,400 | 457 |
| 2025-02-04 | 454 | 459 | 453 | 459 | 600 | 459 |
| 2025-02-03 | 455 | 459 | 454 | 454 | 4,800 | 454 |
| 2025-01-31 | 461 | 465 | 459 | 461 | 1,400 | 461 |
| 2025-01-30 | 463 | 471 | 459 | 465 | 2,900 | 465 |
| 2025-01-29 | 460 | 470 | 460 | 466 | 4,200 | 466 |
| 2025-01-28 | 465 | 465 | 460 | 460 | 3,800 | 460 |
| 2025-01-27 | 463 | 466 | 460 | 466 | 2,300 | 466 |
| 2025-01-24 | 463 | 465 | 458 | 465 | 2,700 | 465 |
| 2025-01-23 | 445 | 464 | 444 | 464 | 7,000 | 464 |
| 2025-01-22 | 441 | 449 | 438 | 449 | 5,700 | 449 |
| 2025-01-21 | 439 | 442 | 434 | 442 | 8,500 | 442 |
| 2025-01-20 | 442 | 444 | 435 | 442 | 3,900 | 442 |
| 2025-01-17 | 451 | 451 | 438 | 443 | 6,800 | 443 |
| 2025-01-16 | 457 | 457 | 446 | 447 | 5,700 | 447 |
| 2025-01-15 | 469 | 469 | 451 | 451 | 20,500 | 451 |
| 2025-01-14 | 433 | 514 | 430 | 469 | 174,800 | 469 |
| 2025-01-10 | 423 | 438 | 423 | 438 | 3,200 | 438 |
| 2025-01-09 | 425 | 428 | 422 | 424 | 2,600 | 424 |
| 2025-01-08 | 423 | 425 | 418 | 425 | 1,700 | 425 |
| 2025-01-07 | 415 | 423 | 415 | 423 | 5,400 | 423 |
| 2025-01-06 | 418 | 419 | 413 | 417 | 6,300 | 417 |
分割・併合履歴 ： なし