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
2024-06-211,6741,7041,6691,680102,6001,680
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