7725 (株)インターアクション 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
2024-11-011,0521,0631,0491,05050,8001,050
2024-10-311,0621,0761,0521,07167,2001,071
2024-10-301,0831,0941,0691,06984,9001,069
2024-10-291,0701,0861,0611,07842,9001,078
2024-10-281,0581,0831,0581,08238,7001,082
2024-10-251,0731,0761,0501,05536,4001,055
2024-10-241,0571,0671,0461,06377,5001,063
2024-10-231,0771,0871,0691,07372,0001,073
2024-10-221,1141,1141,0771,088131,3001,088
2024-10-211,1271,1451,1161,12257,9001,122
2024-10-181,1351,1431,1261,13554,9001,135
2024-10-171,1621,1621,1351,13592,9001,135
2024-10-161,1871,1871,1581,169104,2001,169
2024-10-151,2371,2471,1801,205203,3001,205
2024-10-111,2561,2611,2111,21793,2001,217
2024-10-101,2501,2501,2311,24529,0001,245
2024-10-091,2651,2701,2411,24728,4001,247
2024-10-081,2481,2581,2451,25845,1001,258
2024-10-071,2671,2741,2481,26145,4001,261
2024-10-041,2341,2651,2341,25939,4001,259
2024-10-031,2561,2561,2231,24244,9001,242
2024-10-021,2141,2531,2141,22651,0001,226
2024-10-011,2081,2351,2081,23229,4001,232
2024-09-301,2091,2231,1991,20853,1001,208
2024-09-271,2331,2581,2331,25239,9001,252
2024-09-261,2151,2421,2151,24255,4001,242
2024-09-251,1901,2241,1901,21537,7001,215
2024-09-241,2001,2001,1871,19133,3001,191
2024-09-201,2001,2021,1851,18632,1001,186
2024-09-191,1771,1961,1771,18635,2001,186
2024-09-181,1791,1791,1501,16532,4001,165
2024-09-171,1781,1831,1351,16262,6001,162
2024-09-131,1861,1901,1721,18084,0001,180
2024-09-121,1981,2031,1821,18766,1001,187
2024-09-111,1711,1841,1441,15194,2001,151
2024-09-101,2141,2141,1751,19445,7001,194
2024-09-091,1851,2041,1571,20175,3001,201
2024-09-061,2281,2331,2131,23247,7001,232
2024-09-051,2301,2571,2191,23068,7001,230
2024-09-041,2351,2451,2211,23370,0001,233
2024-09-031,2771,2851,2721,27326,5001,273
2024-09-021,3001,3001,2711,28432,4001,284
2024-08-301,2711,2961,2621,29665,2001,296
2024-08-291,2511,2751,2501,26333,3001,263
2024-08-281,2781,2781,2511,27046,8001,270
2024-08-271,2501,2851,2451,27841,3001,278
2024-08-261,2591,2661,2451,26544,9001,265
2024-08-231,2621,2751,2431,26462,1001,264
2024-08-221,2821,2911,2511,27090,1001,270
2024-08-211,2941,3021,2731,289106,2001,289
2024-08-201,2831,3351,2831,32482,4001,324
2024-08-191,2991,3011,2731,28361,8001,283
2024-08-161,2891,3111,2791,30878,3001,308
2024-08-151,2311,2821,2191,26572,6001,265
2024-08-141,2071,2471,2041,245144,6001,245
2024-08-131,2371,2381,2011,20792,7001,207
2024-08-091,2291,2371,1891,218104,6001,218
2024-08-081,1301,2131,1301,201123,7001,201
2024-08-071,0951,1801,0911,146152,9001,146
2024-08-061,0971,1581,0971,141111,1001,141
2024-08-051,1481,1621,0501,067199,4001,067
2024-08-021,2951,3021,2441,244185,1001,244
2024-08-011,3631,3781,3301,334143,1001,334
2024-07-311,3601,3691,3221,369151,0001,369
2024-07-301,3781,4001,3671,381143,9001,381
2024-07-291,3881,4101,3711,378125,3001,378
2024-07-261,3001,3951,2961,370278,2001,370
2024-07-251,3131,3241,2951,301178,4001,301
2024-07-241,3521,3831,3401,340115,1001,340
2024-07-231,3551,3711,3291,348145,4001,348
2024-07-221,3871,3901,3291,329253,5001,329
2024-07-191,3981,4061,3671,381231,4001,381
2024-07-181,4481,4511,3951,403433,5001,403
2024-07-171,3681,4711,3601,448754,1001,448
2024-07-161,2541,3691,2251,3641,383,0001,364
2024-07-121,6681,6851,6211,624163,0001,624
2024-07-111,6741,7091,6671,679109,1001,679
2024-07-101,6971,6971,6411,659155,1001,659
2024-07-091,6641,6991,6641,683111,2001,683
2024-07-081,7001,7221,6481,657109,2001,657
2024-07-051,6901,6961,6651,68771,8001,687
2024-07-041,6631,7001,6461,690158,6001,690
2024-07-031,6661,6981,6651,66796,3001,667
2024-07-021,7021,7081,6681,673128,6001,673
2024-07-011,7401,7501,7101,71571,7001,715
2024-06-281,7541,7671,7211,735107,5001,735
2024-06-271,7341,7791,7121,738149,3001,738
2024-06-261,6571,7501,6551,750183,2001,750
2024-06-251,6531,6591,6291,65791,8001,657
2024-06-241,6781,6781,6451,66359,8001,663
2024-06-211,6741,7041,6691,680102,6001,680
2024-06-201,6681,6811,6451,66884,8001,668
2024-06-191,6981,7081,6581,667136,8001,667
2024-06-181,6171,7071,6171,707387,0001,707
2024-06-171,6001,6201,5541,58978,2001,589
2024-06-141,5241,6141,5221,587147,5001,587
2024-06-131,5311,5391,5181,52044,9001,520
2024-06-121,5401,5521,5231,52742,3001,527
2024-06-111,5001,5311,5001,52955,4001,529
2024-06-101,4781,5121,4761,50846,8001,508
2024-06-071,4311,5011,4311,48572,8001,485
2024-06-061,4661,4721,4251,44754,9001,447
2024-06-051,4901,4901,4361,43661,0001,436
2024-06-041,4761,4941,4601,48167,8001,481
2024-06-031,4931,4931,4621,46445,4001,464
2024-05-311,4501,4751,4481,47264,6001,472
2024-05-301,4311,4521,4051,448159,1001,448
2024-05-291,5121,5301,4801,481275,3001,481
2024-05-281,5081,5321,5031,51480,5001,514
2024-05-271,4821,5161,4751,50760,6001,507
2024-05-241,4431,4861,4381,48080,4001,480
2024-05-231,4511,4651,4381,45452,1001,454
2024-05-221,4591,4641,4421,45078,0001,450
2024-05-211,4981,5151,4641,46496,3001,464
2024-05-201,5251,5321,4901,497117,1001,497
2024-05-171,4801,5231,4681,50085,9001,500
2024-05-161,4971,5201,4861,49263,0001,492
2024-05-151,5131,5201,4871,50172,5001,501
2024-05-141,5081,5271,4761,487117,8001,487
2024-05-131,5201,5351,4961,52179,5001,521
2024-05-101,5361,5401,5051,527111,1001,527
2024-05-091,5661,5661,5171,51798,8001,517
2024-05-081,5771,5841,5551,58492,3001,584
2024-05-071,5951,6261,5751,579116,1001,579
2024-05-021,5651,6021,5511,581126,8001,581
2024-05-011,5811,5841,5371,571120,6001,571
2024-04-301,5391,5601,5321,55192,3001,551
2024-04-261,5251,5381,4911,524144,7001,524
2024-04-251,5731,5731,5161,518144,9001,518
2024-04-241,5731,6121,5521,593224,1001,593
2024-04-231,5991,6371,5731,587284,5001,587
2024-04-221,6001,6081,5201,530209,3001,530
2024-04-191,6391,6401,5801,588276,5001,588
2024-04-181,5901,6511,5811,644321,5001,644
2024-04-171,4901,6321,4901,601676,0001,601
2024-04-161,4961,5021,4531,469264,1001,469
2024-04-151,3901,5121,3851,512792,3001,512
2024-04-121,3001,3061,2701,27681,3001,276
2024-04-111,2801,3051,2691,29845,7001,298
2024-04-101,3011,3131,2871,28753,3001,287
2024-04-091,2871,3031,2811,30159,3001,301
2024-04-081,2871,2931,2681,27462,9001,274
2024-04-051,2601,2901,2551,27782,0001,277
2024-04-041,2921,2921,2661,26963,5001,269
2024-04-031,3001,3031,2611,291123,5001,291
2024-04-021,3171,3291,2971,30098,8001,300
2024-04-011,3801,3831,3171,324144,4001,324
2024-03-291,2931,3321,2861,32597,6001,325
2024-03-281,2961,3161,2851,296105,4001,296
2024-03-271,2971,3051,2701,287234,0001,287
2024-03-261,2501,2531,2371,23748,5001,237
2024-03-251,2581,2891,2521,25388,6001,253
2024-03-221,2601,2601,2301,25068,7001,250
2024-03-211,2501,2691,2491,25785,4001,257
2024-03-191,2311,2431,2161,24358,1001,243
2024-03-181,2201,2311,2131,23143,5001,231
2024-03-151,2401,2401,2081,21443,6001,214
2024-03-141,2201,2401,2051,23568,1001,235
2024-03-131,2601,2611,2151,22268,4001,222
2024-03-121,2191,2401,2171,24063,0001,240
2024-03-111,2341,2541,2141,22789,2001,227
2024-03-081,2721,2891,2611,26483,2001,264
2024-03-071,3251,3291,2631,276195,4001,276
2024-03-061,2701,3181,2701,318275,0001,318
2024-03-051,2581,2581,2311,25271,8001,252
2024-03-041,2621,2851,2581,260116,1001,260
2024-03-011,2201,2461,2091,24491,3001,244
2024-02-291,2601,2601,2201,226185,0001,226
2024-02-281,2701,2801,2601,276168,5001,276
2024-02-271,2661,2841,2601,273215,7001,273
2024-02-261,2141,2571,1901,244233,9001,244
2024-02-221,1961,2271,1801,207216,0001,207
2024-02-211,1831,2111,1631,177309,0001,177
2024-02-201,1461,1501,1271,13270,5001,132
2024-02-191,1261,1581,1261,15261,2001,152
2024-02-161,1591,1631,1301,13570,8001,135
2024-02-151,1611,1651,1471,15487,3001,154
2024-02-141,1231,1561,1201,15584,4001,155
2024-02-131,1461,1461,1271,13574,6001,135
2024-02-091,1421,1591,1381,13874,1001,138
2024-02-081,1201,1371,1151,13164,5001,131
2024-02-071,1301,1381,1171,12551,5001,125
2024-02-061,1141,1361,1101,12383,9001,123
2024-02-051,0921,1151,0901,10870,2001,108
2024-02-021,1001,1131,0911,09178,3001,091
2024-02-011,1041,1181,0971,10385,5001,103
2024-01-311,1321,1321,1001,119175,9001,119
2024-01-301,1471,1741,1441,144452,2001,144
2024-01-291,1401,1471,1331,133125,2001,133
2024-01-261,1281,1471,1241,136102,0001,136
2024-01-251,1101,1421,1081,136146,5001,136
2024-01-241,1171,1261,1071,11499,1001,114
2024-01-231,1231,1331,1111,113121,9001,113
2024-01-221,1201,1371,1131,117142,1001,117
2024-01-191,1001,1161,0961,098170,3001,098
2024-01-181,0901,1051,0771,08684,0001,086
2024-01-171,1151,1301,0881,091119,9001,091
2024-01-161,1371,1401,0951,095198,7001,095
2024-01-151,1121,1871,1051,144996,1001,144
2024-01-121,0561,0721,0361,036182,0001,036
2024-01-111,0551,0701,0481,064130,6001,064
2024-01-101,0551,0721,0511,05885,5001,058
2024-01-091,0761,0811,0471,055251,8001,055
2024-01-051,0901,0901,0451,061231,7001,061
2024-01-041,0761,0931,0491,088243,8001,088

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