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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,300 | 1,395 | 1,296 | 1,370 | 278,200 | 1,370 |
| 2024-07-25 | 1,313 | 1,324 | 1,295 | 1,301 | 178,400 | 1,301 |
| 2024-07-24 | 1,352 | 1,383 | 1,340 | 1,340 | 115,100 | 1,340 |
| 2024-07-23 | 1,355 | 1,371 | 1,329 | 1,348 | 145,400 | 1,348 |
| 2024-07-22 | 1,387 | 1,390 | 1,329 | 1,329 | 253,500 | 1,329 |
| 2024-07-19 | 1,398 | 1,406 | 1,367 | 1,381 | 231,400 | 1,381 |
| 2024-07-18 | 1,448 | 1,451 | 1,395 | 1,403 | 433,500 | 1,403 |
| 2024-07-17 | 1,368 | 1,471 | 1,360 | 1,448 | 754,100 | 1,448 |
| 2024-07-16 | 1,254 | 1,369 | 1,225 | 1,364 | 1,383,000 | 1,364 |
| 2024-07-12 | 1,668 | 1,685 | 1,621 | 1,624 | 163,000 | 1,624 |
| 2024-07-11 | 1,674 | 1,709 | 1,667 | 1,679 | 109,100 | 1,679 |
| 2024-07-10 | 1,697 | 1,697 | 1,641 | 1,659 | 155,100 | 1,659 |
| 2024-07-09 | 1,664 | 1,699 | 1,664 | 1,683 | 111,200 | 1,683 |
| 2024-07-08 | 1,700 | 1,722 | 1,648 | 1,657 | 109,200 | 1,657 |
| 2024-07-05 | 1,690 | 1,696 | 1,665 | 1,687 | 71,800 | 1,687 |
| 2024-07-04 | 1,663 | 1,700 | 1,646 | 1,690 | 158,600 | 1,690 |
| 2024-07-03 | 1,666 | 1,698 | 1,665 | 1,667 | 96,300 | 1,667 |
| 2024-07-02 | 1,702 | 1,708 | 1,668 | 1,673 | 128,600 | 1,673 |
| 2024-07-01 | 1,740 | 1,750 | 1,710 | 1,715 | 71,700 | 1,715 |
| 2024-06-28 | 1,754 | 1,767 | 1,721 | 1,735 | 107,500 | 1,735 |
| 2024-06-27 | 1,734 | 1,779 | 1,712 | 1,738 | 149,300 | 1,738 |
| 2024-06-26 | 1,657 | 1,750 | 1,655 | 1,750 | 183,200 | 1,750 |
| 2024-06-25 | 1,653 | 1,659 | 1,629 | 1,657 | 91,800 | 1,657 |
| 2024-06-24 | 1,678 | 1,678 | 1,645 | 1,663 | 59,800 | 1,663 |
| 2024-06-21 | 1,674 | 1,704 | 1,669 | 1,680 | 102,600 | 1,680 |
| 2024-06-20 | 1,668 | 1,681 | 1,645 | 1,668 | 84,800 | 1,668 |
| 2024-06-19 | 1,698 | 1,708 | 1,658 | 1,667 | 136,800 | 1,667 |
| 2024-06-18 | 1,617 | 1,707 | 1,617 | 1,707 | 387,000 | 1,707 |
| 2024-06-17 | 1,600 | 1,620 | 1,554 | 1,589 | 78,200 | 1,589 |
| 2024-06-14 | 1,524 | 1,614 | 1,522 | 1,587 | 147,500 | 1,587 |
| 2024-06-13 | 1,531 | 1,539 | 1,518 | 1,520 | 44,900 | 1,520 |
| 2024-06-12 | 1,540 | 1,552 | 1,523 | 1,527 | 42,300 | 1,527 |
| 2024-06-11 | 1,500 | 1,531 | 1,500 | 1,529 | 55,400 | 1,529 |
| 2024-06-10 | 1,478 | 1,512 | 1,476 | 1,508 | 46,800 | 1,508 |
| 2024-06-07 | 1,431 | 1,501 | 1,431 | 1,485 | 72,800 | 1,485 |
| 2024-06-06 | 1,466 | 1,472 | 1,425 | 1,447 | 54,900 | 1,447 |
| 2024-06-05 | 1,490 | 1,490 | 1,436 | 1,436 | 61,000 | 1,436 |
| 2024-06-04 | 1,476 | 1,494 | 1,460 | 1,481 | 67,800 | 1,481 |
| 2024-06-03 | 1,493 | 1,493 | 1,462 | 1,464 | 45,400 | 1,464 |
| 2024-05-31 | 1,450 | 1,475 | 1,448 | 1,472 | 64,600 | 1,472 |
| 2024-05-30 | 1,431 | 1,452 | 1,405 | 1,448 | 159,100 | 1,448 |
| 2024-05-29 | 1,512 | 1,530 | 1,480 | 1,481 | 275,300 | 1,481 |
| 2024-05-28 | 1,508 | 1,532 | 1,503 | 1,514 | 80,500 | 1,514 |
| 2024-05-27 | 1,482 | 1,516 | 1,475 | 1,507 | 60,600 | 1,507 |
| 2024-05-24 | 1,443 | 1,486 | 1,438 | 1,480 | 80,400 | 1,480 |
| 2024-05-23 | 1,451 | 1,465 | 1,438 | 1,454 | 52,100 | 1,454 |
| 2024-05-22 | 1,459 | 1,464 | 1,442 | 1,450 | 78,000 | 1,450 |
| 2024-05-21 | 1,498 | 1,515 | 1,464 | 1,464 | 96,300 | 1,464 |
| 2024-05-20 | 1,525 | 1,532 | 1,490 | 1,497 | 117,100 | 1,497 |
| 2024-05-17 | 1,480 | 1,523 | 1,468 | 1,500 | 85,900 | 1,500 |
| 2024-05-16 | 1,497 | 1,520 | 1,486 | 1,492 | 63,000 | 1,492 |
| 2024-05-15 | 1,513 | 1,520 | 1,487 | 1,501 | 72,500 | 1,501 |
| 2024-05-14 | 1,508 | 1,527 | 1,476 | 1,487 | 117,800 | 1,487 |
| 2024-05-13 | 1,520 | 1,535 | 1,496 | 1,521 | 79,500 | 1,521 |
| 2024-05-10 | 1,536 | 1,540 | 1,505 | 1,527 | 111,100 | 1,527 |
| 2024-05-09 | 1,566 | 1,566 | 1,517 | 1,517 | 98,800 | 1,517 |
| 2024-05-08 | 1,577 | 1,584 | 1,555 | 1,584 | 92,300 | 1,584 |
| 2024-05-07 | 1,595 | 1,626 | 1,575 | 1,579 | 116,100 | 1,579 |
| 2024-05-02 | 1,565 | 1,602 | 1,551 | 1,581 | 126,800 | 1,581 |
| 2024-05-01 | 1,581 | 1,584 | 1,537 | 1,571 | 120,600 | 1,571 |
| 2024-04-30 | 1,539 | 1,560 | 1,532 | 1,551 | 92,300 | 1,551 |
| 2024-04-26 | 1,525 | 1,538 | 1,491 | 1,524 | 144,700 | 1,524 |
| 2024-04-25 | 1,573 | 1,573 | 1,516 | 1,518 | 144,900 | 1,518 |
| 2024-04-24 | 1,573 | 1,612 | 1,552 | 1,593 | 224,100 | 1,593 |
| 2024-04-23 | 1,599 | 1,637 | 1,573 | 1,587 | 284,500 | 1,587 |
| 2024-04-22 | 1,600 | 1,608 | 1,520 | 1,530 | 209,300 | 1,530 |
| 2024-04-19 | 1,639 | 1,640 | 1,580 | 1,588 | 276,500 | 1,588 |
| 2024-04-18 | 1,590 | 1,651 | 1,581 | 1,644 | 321,500 | 1,644 |
| 2024-04-17 | 1,490 | 1,632 | 1,490 | 1,601 | 676,000 | 1,601 |
| 2024-04-16 | 1,496 | 1,502 | 1,453 | 1,469 | 264,100 | 1,469 |
| 2024-04-15 | 1,390 | 1,512 | 1,385 | 1,512 | 792,300 | 1,512 |
| 2024-04-12 | 1,300 | 1,306 | 1,270 | 1,276 | 81,300 | 1,276 |
| 2024-04-11 | 1,280 | 1,305 | 1,269 | 1,298 | 45,700 | 1,298 |
| 2024-04-10 | 1,301 | 1,313 | 1,287 | 1,287 | 53,300 | 1,287 |
| 2024-04-09 | 1,287 | 1,303 | 1,281 | 1,301 | 59,300 | 1,301 |
| 2024-04-08 | 1,287 | 1,293 | 1,268 | 1,274 | 62,900 | 1,274 |
| 2024-04-05 | 1,260 | 1,290 | 1,255 | 1,277 | 82,000 | 1,277 |
| 2024-04-04 | 1,292 | 1,292 | 1,266 | 1,269 | 63,500 | 1,269 |
| 2024-04-03 | 1,300 | 1,303 | 1,261 | 1,291 | 123,500 | 1,291 |
| 2024-04-02 | 1,317 | 1,329 | 1,297 | 1,300 | 98,800 | 1,300 |
| 2024-04-01 | 1,380 | 1,383 | 1,317 | 1,324 | 144,400 | 1,324 |
| 2024-03-29 | 1,293 | 1,332 | 1,286 | 1,325 | 97,600 | 1,325 |
| 2024-03-28 | 1,296 | 1,316 | 1,285 | 1,296 | 105,400 | 1,296 |
| 2024-03-27 | 1,297 | 1,305 | 1,270 | 1,287 | 234,000 | 1,287 |
| 2024-03-26 | 1,250 | 1,253 | 1,237 | 1,237 | 48,500 | 1,237 |
| 2024-03-25 | 1,258 | 1,289 | 1,252 | 1,253 | 88,600 | 1,253 |
| 2024-03-22 | 1,260 | 1,260 | 1,230 | 1,250 | 68,700 | 1,250 |
| 2024-03-21 | 1,250 | 1,269 | 1,249 | 1,257 | 85,400 | 1,257 |
| 2024-03-19 | 1,231 | 1,243 | 1,216 | 1,243 | 58,100 | 1,243 |
| 2024-03-18 | 1,220 | 1,231 | 1,213 | 1,231 | 43,500 | 1,231 |
| 2024-03-15 | 1,240 | 1,240 | 1,208 | 1,214 | 43,600 | 1,214 |
| 2024-03-14 | 1,220 | 1,240 | 1,205 | 1,235 | 68,100 | 1,235 |
| 2024-03-13 | 1,260 | 1,261 | 1,215 | 1,222 | 68,400 | 1,222 |
| 2024-03-12 | 1,219 | 1,240 | 1,217 | 1,240 | 63,000 | 1,240 |
| 2024-03-11 | 1,234 | 1,254 | 1,214 | 1,227 | 89,200 | 1,227 |
| 2024-03-08 | 1,272 | 1,289 | 1,261 | 1,264 | 83,200 | 1,264 |
| 2024-03-07 | 1,325 | 1,329 | 1,263 | 1,276 | 195,400 | 1,276 |
| 2024-03-06 | 1,270 | 1,318 | 1,270 | 1,318 | 275,000 | 1,318 |
| 2024-03-05 | 1,258 | 1,258 | 1,231 | 1,252 | 71,800 | 1,252 |
| 2024-03-04 | 1,262 | 1,285 | 1,258 | 1,260 | 116,100 | 1,260 |
| 2024-03-01 | 1,220 | 1,246 | 1,209 | 1,244 | 91,300 | 1,244 |
| 2024-02-29 | 1,260 | 1,260 | 1,220 | 1,226 | 185,000 | 1,226 |
| 2024-02-28 | 1,270 | 1,280 | 1,260 | 1,276 | 168,500 | 1,276 |
| 2024-02-27 | 1,266 | 1,284 | 1,260 | 1,273 | 215,700 | 1,273 |
| 2024-02-26 | 1,214 | 1,257 | 1,190 | 1,244 | 233,900 | 1,244 |
| 2024-02-22 | 1,196 | 1,227 | 1,180 | 1,207 | 216,000 | 1,207 |
| 2024-02-21 | 1,183 | 1,211 | 1,163 | 1,177 | 309,000 | 1,177 |
| 2024-02-20 | 1,146 | 1,150 | 1,127 | 1,132 | 70,500 | 1,132 |
| 2024-02-19 | 1,126 | 1,158 | 1,126 | 1,152 | 61,200 | 1,152 |
| 2024-02-16 | 1,159 | 1,163 | 1,130 | 1,135 | 70,800 | 1,135 |
| 2024-02-15 | 1,161 | 1,165 | 1,147 | 1,154 | 87,300 | 1,154 |
| 2024-02-14 | 1,123 | 1,156 | 1,120 | 1,155 | 84,400 | 1,155 |
| 2024-02-13 | 1,146 | 1,146 | 1,127 | 1,135 | 74,600 | 1,135 |
| 2024-02-09 | 1,142 | 1,159 | 1,138 | 1,138 | 74,100 | 1,138 |
| 2024-02-08 | 1,120 | 1,137 | 1,115 | 1,131 | 64,500 | 1,131 |
| 2024-02-07 | 1,130 | 1,138 | 1,117 | 1,125 | 51,500 | 1,125 |
| 2024-02-06 | 1,114 | 1,136 | 1,110 | 1,123 | 83,900 | 1,123 |
| 2024-02-05 | 1,092 | 1,115 | 1,090 | 1,108 | 70,200 | 1,108 |
| 2024-02-02 | 1,100 | 1,113 | 1,091 | 1,091 | 78,300 | 1,091 |
| 2024-02-01 | 1,104 | 1,118 | 1,097 | 1,103 | 85,500 | 1,103 |
| 2024-01-31 | 1,132 | 1,132 | 1,100 | 1,119 | 175,900 | 1,119 |
| 2024-01-30 | 1,147 | 1,174 | 1,144 | 1,144 | 452,200 | 1,144 |
| 2024-01-29 | 1,140 | 1,147 | 1,133 | 1,133 | 125,200 | 1,133 |
| 2024-01-26 | 1,128 | 1,147 | 1,124 | 1,136 | 102,000 | 1,136 |
| 2024-01-25 | 1,110 | 1,142 | 1,108 | 1,136 | 146,500 | 1,136 |
| 2024-01-24 | 1,117 | 1,126 | 1,107 | 1,114 | 99,100 | 1,114 |
| 2024-01-23 | 1,123 | 1,133 | 1,111 | 1,113 | 121,900 | 1,113 |
| 2024-01-22 | 1,120 | 1,137 | 1,113 | 1,117 | 142,100 | 1,117 |
| 2024-01-19 | 1,100 | 1,116 | 1,096 | 1,098 | 170,300 | 1,098 |
| 2024-01-18 | 1,090 | 1,105 | 1,077 | 1,086 | 84,000 | 1,086 |
| 2024-01-17 | 1,115 | 1,130 | 1,088 | 1,091 | 119,900 | 1,091 |
| 2024-01-16 | 1,137 | 1,140 | 1,095 | 1,095 | 198,700 | 1,095 |
| 2024-01-15 | 1,112 | 1,187 | 1,105 | 1,144 | 996,100 | 1,144 |
| 2024-01-12 | 1,056 | 1,072 | 1,036 | 1,036 | 182,000 | 1,036 |
| 2024-01-11 | 1,055 | 1,070 | 1,048 | 1,064 | 130,600 | 1,064 |
| 2024-01-10 | 1,055 | 1,072 | 1,051 | 1,058 | 85,500 | 1,058 |
| 2024-01-09 | 1,076 | 1,081 | 1,047 | 1,055 | 251,800 | 1,055 |
| 2024-01-05 | 1,090 | 1,090 | 1,045 | 1,061 | 231,700 | 1,061 |
| 2024-01-04 | 1,076 | 1,093 | 1,049 | 1,088 | 243,800 | 1,088 |
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
