7725 (株)インターアクション 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,201 | 1,221 | 1,128 | 1,157 | 197,500 | 1,157 |
| 2025-04-03 | 1,150 | 1,227 | 1,132 | 1,222 | 179,500 | 1,222 |
| 2025-04-02 | 1,240 | 1,250 | 1,218 | 1,232 | 77,500 | 1,232 |
| 2025-04-01 | 1,247 | 1,252 | 1,205 | 1,238 | 82,800 | 1,238 |
| 2025-03-31 | 1,269 | 1,281 | 1,239 | 1,239 | 122,600 | 1,239 |
| 2025-03-28 | 1,296 | 1,296 | 1,280 | 1,287 | 48,300 | 1,287 |
| 2025-03-27 | 1,277 | 1,285 | 1,270 | 1,285 | 54,300 | 1,285 |
| 2025-03-26 | 1,260 | 1,277 | 1,256 | 1,271 | 36,100 | 1,271 |
| 2025-03-25 | 1,260 | 1,268 | 1,254 | 1,254 | 31,100 | 1,254 |
| 2025-03-24 | 1,303 | 1,307 | 1,256 | 1,258 | 66,500 | 1,258 |
| 2025-03-21 | 1,259 | 1,267 | 1,254 | 1,257 | 33,000 | 1,257 |
| 2025-03-19 | 1,258 | 1,278 | 1,251 | 1,256 | 58,300 | 1,256 |
| 2025-03-18 | 1,249 | 1,257 | 1,245 | 1,255 | 36,500 | 1,255 |
| 2025-03-17 | 1,245 | 1,258 | 1,236 | 1,245 | 58,500 | 1,245 |
| 2025-03-14 | 1,217 | 1,236 | 1,217 | 1,232 | 53,000 | 1,232 |
| 2025-03-13 | 1,200 | 1,236 | 1,200 | 1,216 | 67,600 | 1,216 |
| 2025-03-12 | 1,189 | 1,200 | 1,189 | 1,197 | 26,300 | 1,197 |
| 2025-03-11 | 1,185 | 1,193 | 1,163 | 1,192 | 60,500 | 1,192 |
| 2025-03-10 | 1,191 | 1,205 | 1,191 | 1,197 | 38,700 | 1,197 |
| 2025-03-07 | 1,191 | 1,211 | 1,178 | 1,198 | 79,500 | 1,198 |
| 2025-03-06 | 1,197 | 1,210 | 1,186 | 1,191 | 67,200 | 1,191 |
| 2025-03-05 | 1,177 | 1,191 | 1,173 | 1,175 | 53,300 | 1,175 |
| 2025-03-04 | 1,194 | 1,194 | 1,168 | 1,174 | 43,800 | 1,174 |
| 2025-03-03 | 1,172 | 1,194 | 1,172 | 1,194 | 60,900 | 1,194 |
| 2025-02-28 | 1,193 | 1,193 | 1,128 | 1,166 | 155,100 | 1,166 |
| 2025-02-27 | 1,175 | 1,193 | 1,172 | 1,193 | 122,300 | 1,193 |
| 2025-02-26 | 1,185 | 1,185 | 1,162 | 1,169 | 117,600 | 1,169 |
| 2025-02-25 | 1,185 | 1,199 | 1,164 | 1,190 | 94,800 | 1,190 |
| 2025-02-21 | 1,191 | 1,191 | 1,172 | 1,185 | 49,000 | 1,185 |
| 2025-02-20 | 1,184 | 1,196 | 1,181 | 1,191 | 84,200 | 1,191 |
| 2025-02-19 | 1,145 | 1,207 | 1,140 | 1,184 | 182,000 | 1,184 |
| 2025-02-18 | 1,135 | 1,152 | 1,135 | 1,146 | 56,000 | 1,146 |
| 2025-02-17 | 1,122 | 1,145 | 1,122 | 1,137 | 74,600 | 1,137 |
| 2025-02-14 | 1,150 | 1,158 | 1,137 | 1,137 | 88,200 | 1,137 |
| 2025-02-13 | 1,097 | 1,141 | 1,095 | 1,133 | 111,200 | 1,133 |
| 2025-02-12 | 1,118 | 1,122 | 1,088 | 1,090 | 60,200 | 1,090 |
| 2025-02-10 | 1,079 | 1,114 | 1,073 | 1,112 | 72,400 | 1,112 |
| 2025-02-07 | 1,118 | 1,118 | 1,080 | 1,086 | 59,100 | 1,086 |
| 2025-02-06 | 1,095 | 1,118 | 1,093 | 1,118 | 42,800 | 1,118 |
| 2025-02-05 | 1,097 | 1,106 | 1,094 | 1,095 | 73,400 | 1,095 |
| 2025-02-04 | 1,092 | 1,110 | 1,086 | 1,097 | 37,700 | 1,097 |
| 2025-02-03 | 1,087 | 1,087 | 1,061 | 1,080 | 80,600 | 1,080 |
| 2025-01-31 | 1,100 | 1,105 | 1,095 | 1,101 | 40,800 | 1,101 |
| 2025-01-30 | 1,100 | 1,108 | 1,079 | 1,093 | 85,100 | 1,093 |
| 2025-01-29 | 1,116 | 1,125 | 1,104 | 1,109 | 73,500 | 1,109 |
| 2025-01-28 | 1,108 | 1,120 | 1,100 | 1,116 | 68,600 | 1,116 |
| 2025-01-27 | 1,150 | 1,154 | 1,113 | 1,122 | 203,100 | 1,122 |
| 2025-01-24 | 1,140 | 1,145 | 1,134 | 1,139 | 79,500 | 1,139 |
| 2025-01-23 | 1,136 | 1,143 | 1,129 | 1,135 | 106,200 | 1,135 |
| 2025-01-22 | 1,118 | 1,139 | 1,112 | 1,129 | 86,600 | 1,129 |
| 2025-01-21 | 1,105 | 1,117 | 1,100 | 1,111 | 81,300 | 1,111 |
| 2025-01-20 | 1,102 | 1,111 | 1,099 | 1,105 | 88,700 | 1,105 |
| 2025-01-17 | 1,043 | 1,097 | 1,043 | 1,097 | 159,800 | 1,097 |
| 2025-01-16 | 1,075 | 1,076 | 1,045 | 1,054 | 170,300 | 1,054 |
| 2025-01-15 | 1,066 | 1,070 | 1,025 | 1,065 | 454,700 | 1,065 |
| 2025-01-14 | 1,070 | 1,114 | 1,041 | 1,071 | 1,001,800 | 1,071 |
| 2025-01-10 | 988 | 1,005 | 988 | 992 | 76,800 | 992 |
| 2025-01-09 | 1,012 | 1,012 | 996 | 1,000 | 69,500 | 1,000 |
| 2025-01-08 | 1,014 | 1,019 | 1,005 | 1,005 | 43,100 | 1,005 |
| 2025-01-07 | 1,005 | 1,021 | 1,001 | 1,015 | 77,100 | 1,015 |
| 2025-01-06 | 1,019 | 1,019 | 998 | 998 | 59,800 | 998 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2003-11-25]1株→2株 [2003-05-27]1株→2株