7725 (株)インターアクション の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-19 | 1,989 | 2,024 | 1,973 | 1,986 | 71,400 | 1,986 |
2022-05-18 | 2,030 | 2,065 | 2,022 | 2,048 | 75,800 | 2,048 |
2022-05-17 | 2,020 | 2,020 | 1,989 | 2,015 | 56,900 | 2,015 |
2022-05-16 | 2,020 | 2,039 | 1,975 | 2,003 | 65,100 | 2,003 |
2022-05-13 | 1,866 | 1,988 | 1,866 | 1,988 | 92,400 | 1,988 |
2022-05-12 | 1,919 | 1,922 | 1,858 | 1,860 | 114,100 | 1,860 |
2022-05-11 | 1,895 | 1,950 | 1,874 | 1,950 | 67,600 | 1,950 |
2022-05-10 | 1,885 | 1,901 | 1,851 | 1,885 | 66,400 | 1,885 |
2022-05-09 | 1,931 | 1,935 | 1,889 | 1,899 | 46,300 | 1,899 |
2022-05-06 | 1,920 | 1,947 | 1,886 | 1,931 | 38,200 | 1,931 |
2022-05-02 | 1,950 | 1,950 | 1,898 | 1,902 | 52,300 | 1,902 |
2022-04-28 | 1,920 | 1,961 | 1,917 | 1,953 | 50,400 | 1,953 |
2022-04-27 | 1,857 | 1,926 | 1,845 | 1,923 | 81,700 | 1,923 |
2022-04-26 | 1,877 | 1,922 | 1,840 | 1,873 | 68,700 | 1,873 |
2022-04-25 | 1,830 | 1,857 | 1,814 | 1,837 | 40,100 | 1,837 |
2022-04-22 | 1,928 | 1,928 | 1,859 | 1,864 | 39,300 | 1,864 |
2022-04-21 | 1,902 | 1,936 | 1,895 | 1,923 | 62,100 | 1,923 |
2022-04-20 | 1,933 | 1,956 | 1,898 | 1,914 | 51,700 | 1,914 |
2022-04-19 | 1,909 | 1,945 | 1,883 | 1,929 | 108,300 | 1,929 |
2022-04-18 | 1,865 | 1,887 | 1,835 | 1,885 | 101,600 | 1,885 |
2022-04-15 | 1,784 | 1,837 | 1,767 | 1,836 | 128,500 | 1,836 |
2022-04-14 | 1,815 | 1,820 | 1,760 | 1,788 | 189,500 | 1,788 |
2022-04-13 | 1,824 | 1,852 | 1,816 | 1,832 | 68,200 | 1,832 |
2022-04-12 | 1,811 | 1,859 | 1,811 | 1,824 | 229,100 | 1,824 |
2022-04-11 | 1,900 | 1,933 | 1,875 | 1,891 | 97,600 | 1,891 |
2022-04-08 | 1,929 | 1,948 | 1,911 | 1,935 | 94,100 | 1,935 |
2022-04-07 | 1,971 | 1,971 | 1,931 | 1,943 | 64,700 | 1,943 |
2022-04-06 | 2,036 | 2,048 | 2,006 | 2,016 | 49,200 | 2,016 |
2022-04-05 | 2,100 | 2,129 | 2,068 | 2,072 | 56,200 | 2,072 |
2022-04-04 | 2,056 | 2,094 | 2,045 | 2,072 | 50,900 | 2,072 |
2022-04-01 | 2,140 | 2,145 | 2,085 | 2,090 | 70,600 | 2,090 |
2022-03-31 | 2,130 | 2,181 | 2,122 | 2,165 | 77,600 | 2,165 |
2022-03-30 | 2,150 | 2,168 | 2,134 | 2,167 | 56,700 | 2,167 |
2022-03-29 | 2,097 | 2,128 | 2,087 | 2,121 | 141,900 | 2,121 |
2022-03-28 | 2,108 | 2,116 | 2,073 | 2,083 | 47,300 | 2,083 |
2022-03-25 | 2,115 | 2,136 | 2,088 | 2,108 | 56,000 | 2,108 |
2022-03-24 | 2,068 | 2,116 | 2,061 | 2,107 | 72,100 | 2,107 |
2022-03-23 | 2,055 | 2,124 | 2,055 | 2,088 | 103,600 | 2,088 |
2022-03-22 | 2,035 | 2,044 | 2,001 | 2,028 | 44,900 | 2,028 |
2022-03-18 | 1,974 | 2,025 | 1,961 | 2,021 | 111,700 | 2,021 |
2022-03-17 | 1,933 | 2,007 | 1,916 | 1,974 | 127,700 | 1,974 |
2022-03-16 | 1,848 | 1,869 | 1,822 | 1,868 | 54,400 | 1,868 |
2022-03-15 | 1,803 | 1,823 | 1,776 | 1,818 | 112,100 | 1,818 |
2022-03-14 | 1,840 | 1,869 | 1,801 | 1,831 | 89,900 | 1,831 |
2022-03-11 | 1,843 | 1,876 | 1,819 | 1,848 | 103,200 | 1,848 |
2022-03-10 | 1,866 | 1,901 | 1,855 | 1,899 | 109,500 | 1,899 |
2022-03-09 | 1,845 | 1,868 | 1,798 | 1,826 | 133,900 | 1,826 |
2022-03-08 | 1,870 | 1,912 | 1,807 | 1,817 | 174,700 | 1,817 |
2022-03-07 | 1,972 | 1,999 | 1,884 | 1,923 | 127,600 | 1,923 |
2022-03-04 | 2,087 | 2,094 | 2,009 | 2,033 | 91,100 | 2,033 |
2022-03-03 | 2,130 | 2,135 | 2,087 | 2,109 | 53,000 | 2,109 |
2022-03-02 | 2,114 | 2,115 | 2,068 | 2,105 | 58,400 | 2,105 |
2022-03-01 | 2,180 | 2,193 | 2,136 | 2,149 | 167,000 | 2,149 |
2022-02-28 | 2,049 | 2,165 | 2,043 | 2,136 | 163,600 | 2,136 |
2022-02-25 | 2,001 | 2,103 | 1,982 | 2,099 | 147,900 | 2,099 |
2022-02-24 | 1,923 | 1,997 | 1,916 | 1,963 | 86,300 | 1,963 |
2022-02-22 | 1,960 | 1,983 | 1,920 | 1,954 | 77,100 | 1,954 |
2022-02-21 | 2,008 | 2,008 | 1,955 | 2,002 | 31,000 | 2,002 |
2022-02-18 | 2,004 | 2,026 | 1,967 | 2,013 | 59,700 | 2,013 |
2022-02-17 | 2,056 | 2,066 | 2,018 | 2,037 | 40,700 | 2,037 |
2022-02-16 | 2,032 | 2,059 | 2,007 | 2,059 | 72,100 | 2,059 |
2022-02-15 | 1,993 | 2,010 | 1,953 | 1,965 | 46,500 | 1,965 |
2022-02-14 | 1,950 | 1,993 | 1,931 | 1,972 | 82,800 | 1,972 |
2022-02-10 | 2,046 | 2,046 | 1,988 | 2,022 | 91,900 | 2,022 |
2022-02-09 | 1,981 | 2,005 | 1,976 | 1,989 | 47,200 | 1,989 |
2022-02-08 | 1,958 | 1,981 | 1,938 | 1,956 | 50,900 | 1,956 |
2022-02-07 | 1,959 | 1,984 | 1,925 | 1,958 | 87,600 | 1,958 |
2022-02-04 | 1,936 | 1,960 | 1,906 | 1,959 | 148,800 | 1,959 |
2022-02-03 | 1,981 | 1,993 | 1,935 | 1,937 | 124,400 | 1,937 |
2022-02-02 | 1,965 | 2,008 | 1,947 | 2,005 | 68,600 | 2,005 |
2022-02-01 | 1,991 | 2,005 | 1,923 | 1,945 | 97,900 | 1,945 |
2022-01-31 | 1,888 | 1,958 | 1,868 | 1,926 | 88,000 | 1,926 |
2022-01-28 | 1,835 | 1,864 | 1,800 | 1,852 | 129,200 | 1,852 |
2022-01-27 | 1,978 | 1,978 | 1,806 | 1,810 | 200,500 | 1,810 |
2022-01-26 | 1,917 | 1,962 | 1,910 | 1,947 | 108,900 | 1,947 |
2022-01-25 | 2,027 | 2,035 | 1,914 | 1,938 | 141,100 | 1,938 |
2022-01-24 | 1,952 | 2,048 | 1,926 | 2,033 | 195,700 | 2,033 |
2022-01-21 | 1,943 | 2,015 | 1,942 | 2,002 | 134,900 | 2,002 |
2022-01-20 | 1,945 | 2,025 | 1,921 | 1,999 | 255,200 | 1,999 |
2022-01-19 | 2,119 | 2,149 | 1,957 | 1,965 | 315,900 | 1,965 |
2022-01-18 | 2,125 | 2,196 | 2,125 | 2,169 | 187,900 | 2,169 |
2022-01-17 | 2,161 | 2,192 | 2,128 | 2,131 | 166,000 | 2,131 |
2022-01-14 | 2,214 | 2,242 | 2,123 | 2,159 | 346,200 | 2,159 |
2022-01-13 | 2,344 | 2,417 | 2,270 | 2,288 | 503,300 | 2,288 |
2022-01-12 | 2,431 | 2,457 | 2,372 | 2,394 | 204,400 | 2,394 |
2022-01-11 | 2,404 | 2,440 | 2,374 | 2,391 | 129,000 | 2,391 |
2022-01-07 | 2,482 | 2,498 | 2,344 | 2,424 | 256,200 | 2,424 |
2022-01-06 | 2,567 | 2,567 | 2,405 | 2,430 | 446,900 | 2,430 |
2022-01-05 | 2,481 | 2,650 | 2,448 | 2,637 | 670,900 | 2,637 |
2022-01-04 | 2,500 | 2,538 | 2,462 | 2,483 | 89,400 | 2,483 |
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