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 |
|---|---|---|---|---|---|---|
| 2024-04-16 | 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
