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
2022-05-191,9892,0241,9731,98671,4001,986
2022-05-182,0302,0652,0222,04875,8002,048
2022-05-172,0202,0201,9892,01556,9002,015
2022-05-162,0202,0391,9752,00365,1002,003
2022-05-131,8661,9881,8661,98892,4001,988
2022-05-121,9191,9221,8581,860114,1001,860
2022-05-111,8951,9501,8741,95067,6001,950
2022-05-101,8851,9011,8511,88566,4001,885
2022-05-091,9311,9351,8891,89946,3001,899
2022-05-061,9201,9471,8861,93138,2001,931
2022-05-021,9501,9501,8981,90252,3001,902
2022-04-281,9201,9611,9171,95350,4001,953
2022-04-271,8571,9261,8451,92381,7001,923
2022-04-261,8771,9221,8401,87368,7001,873
2022-04-251,8301,8571,8141,83740,1001,837
2022-04-221,9281,9281,8591,86439,3001,864
2022-04-211,9021,9361,8951,92362,1001,923
2022-04-201,9331,9561,8981,91451,7001,914
2022-04-191,9091,9451,8831,929108,3001,929
2022-04-181,8651,8871,8351,885101,6001,885
2022-04-151,7841,8371,7671,836128,5001,836
2022-04-141,8151,8201,7601,788189,5001,788
2022-04-131,8241,8521,8161,83268,2001,832
2022-04-121,8111,8591,8111,824229,1001,824
2022-04-111,9001,9331,8751,89197,6001,891
2022-04-081,9291,9481,9111,93594,1001,935
2022-04-071,9711,9711,9311,94364,7001,943
2022-04-062,0362,0482,0062,01649,2002,016
2022-04-052,1002,1292,0682,07256,2002,072
2022-04-042,0562,0942,0452,07250,9002,072
2022-04-012,1402,1452,0852,09070,6002,090
2022-03-312,1302,1812,1222,16577,6002,165
2022-03-302,1502,1682,1342,16756,7002,167
2022-03-292,0972,1282,0872,121141,9002,121
2022-03-282,1082,1162,0732,08347,3002,083
2022-03-252,1152,1362,0882,10856,0002,108
2022-03-242,0682,1162,0612,10772,1002,107
2022-03-232,0552,1242,0552,088103,6002,088
2022-03-222,0352,0442,0012,02844,9002,028
2022-03-181,9742,0251,9612,021111,7002,021
2022-03-171,9332,0071,9161,974127,7001,974
2022-03-161,8481,8691,8221,86854,4001,868
2022-03-151,8031,8231,7761,818112,1001,818
2022-03-141,8401,8691,8011,83189,9001,831
2022-03-111,8431,8761,8191,848103,2001,848
2022-03-101,8661,9011,8551,899109,5001,899
2022-03-091,8451,8681,7981,826133,9001,826
2022-03-081,8701,9121,8071,817174,7001,817
2022-03-071,9721,9991,8841,923127,6001,923
2022-03-042,0872,0942,0092,03391,1002,033
2022-03-032,1302,1352,0872,10953,0002,109
2022-03-022,1142,1152,0682,10558,4002,105
2022-03-012,1802,1932,1362,149167,0002,149
2022-02-282,0492,1652,0432,136163,6002,136
2022-02-252,0012,1031,9822,099147,9002,099
2022-02-241,9231,9971,9161,96386,3001,963
2022-02-221,9601,9831,9201,95477,1001,954
2022-02-212,0082,0081,9552,00231,0002,002
2022-02-182,0042,0261,9672,01359,7002,013
2022-02-172,0562,0662,0182,03740,7002,037
2022-02-162,0322,0592,0072,05972,1002,059
2022-02-151,9932,0101,9531,96546,5001,965
2022-02-141,9501,9931,9311,97282,8001,972
2022-02-102,0462,0461,9882,02291,9002,022
2022-02-091,9812,0051,9761,98947,2001,989
2022-02-081,9581,9811,9381,95650,9001,956
2022-02-071,9591,9841,9251,95887,6001,958
2022-02-041,9361,9601,9061,959148,8001,959
2022-02-031,9811,9931,9351,937124,4001,937
2022-02-021,9652,0081,9472,00568,6002,005
2022-02-011,9912,0051,9231,94597,9001,945
2022-01-311,8881,9581,8681,92688,0001,926
2022-01-281,8351,8641,8001,852129,2001,852
2022-01-271,9781,9781,8061,810200,5001,810
2022-01-261,9171,9621,9101,947108,9001,947
2022-01-252,0272,0351,9141,938141,1001,938
2022-01-241,9522,0481,9262,033195,7002,033
2022-01-211,9432,0151,9422,002134,9002,002
2022-01-201,9452,0251,9211,999255,2001,999
2022-01-192,1192,1491,9571,965315,9001,965
2022-01-182,1252,1962,1252,169187,9002,169
2022-01-172,1612,1922,1282,131166,0002,131
2022-01-142,2142,2422,1232,159346,2002,159
2022-01-132,3442,4172,2702,288503,3002,288
2022-01-122,4312,4572,3722,394204,4002,394
2022-01-112,4042,4402,3742,391129,0002,391
2022-01-072,4822,4982,3442,424256,2002,424
2022-01-062,5672,5672,4052,430446,9002,430
2022-01-052,4812,6502,4482,637670,9002,637
2022-01-042,5002,5382,4622,48389,4002,483

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