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

7725 (株)インターアクション の時系列データ [2022年度]

7725 (株)インターアクションの時系列データ [2022年度]