7725 (株)インターアクション の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,4732,5132,4412,48679,5002,486
2021-12-292,4532,5072,4212,495106,0002,495
2021-12-282,4942,4972,4342,453100,4002,453
2021-12-272,5172,5172,4522,462107,3002,462
2021-12-242,4752,5382,4682,524124,4002,524
2021-12-232,4392,4742,4152,46486,9002,464
2021-12-222,4002,4392,3772,43980,6002,439
2021-12-212,3592,4022,3502,38754,8002,387
2021-12-202,4342,4452,3412,34170,9002,341
2021-12-172,4212,4632,4152,44760,5002,447
2021-12-162,4512,4582,4192,45892,5002,458
2021-12-152,3852,4332,3632,38079,2002,380
2021-12-142,3632,3662,3022,36099,9002,360
2021-12-132,4172,4342,3772,38057,3002,380
2021-12-102,4272,4302,3732,39275,3002,392
2021-12-092,4442,4662,4302,44942,5002,449
2021-12-082,4292,4562,4142,44270,9002,442
2021-12-072,3792,3942,3402,39068,0002,390
2021-12-062,3862,3922,3542,35971,8002,359
2021-12-032,3372,3692,3112,35297,3002,352
2021-12-022,3112,3622,2902,32178,1002,321
2021-12-012,3202,3552,2102,335121,6002,335
2021-11-302,3302,3652,3072,325110,8002,325
2021-11-292,2682,3412,2242,288135,0002,288
2021-11-262,3332,3442,2752,318115,4002,318
2021-11-252,3842,3902,3242,324102,9002,324
2021-11-242,4732,4732,3782,396128,8002,396
2021-11-222,5172,5202,4772,48864,2002,488
2021-11-192,5342,5552,4772,51787,5002,517
2021-11-182,5142,5732,5032,54069,0002,540
2021-11-172,5672,5682,4992,52375,5002,523
2021-11-162,5402,5892,5122,567139,8002,567
2021-11-152,5042,5372,4972,53174,3002,531
2021-11-122,4502,4852,4402,47574,8002,475
2021-11-112,3922,4452,3752,44564,6002,445
2021-11-102,3772,4492,3512,41994,7002,419
2021-11-092,3732,4132,3662,37957,7002,379
2021-11-082,4002,4002,3322,36379,5002,363
2021-11-052,4262,4282,3662,40047,4002,400
2021-11-042,4242,4382,3852,40055,0002,400
2021-11-022,4482,4722,3942,39452,8002,394
2021-11-012,4832,4982,4582,46642,9002,466
2021-10-292,3952,4542,3792,45075,7002,450
2021-10-282,4292,4362,3762,38876,5002,388
2021-10-272,4482,4482,4042,40848,5002,408
2021-10-262,4592,4652,4272,44457,3002,444
2021-10-252,4192,4342,3762,43060,3002,430
2021-10-222,3762,4562,3602,405108,4002,405
2021-10-212,4722,4832,3932,393145,0002,393
2021-10-202,6012,6102,5002,500107,5002,500
2021-10-192,5252,5932,5252,56598,7002,565
2021-10-182,5552,5602,4942,52493,1002,524
2021-10-152,4242,5202,4242,510167,5002,510
2021-10-142,3382,4092,3212,379181,7002,379
2021-10-132,3612,3842,2822,304416,1002,304
2021-10-122,5702,6162,5112,511145,3002,511
2021-10-112,5242,5452,4722,53079,5002,530
2021-10-082,4842,5182,4722,49881,1002,498
2021-10-072,4822,5172,4512,45681,2002,456
2021-10-062,5912,6402,4502,499133,8002,499
2021-10-052,5192,5762,4912,567112,8002,567
2021-10-042,6612,6612,5162,568110,5002,568
2021-10-012,6512,7042,6212,63669,8002,636
2021-09-302,6672,7082,5822,676163,9002,676
2021-09-292,7012,7222,6522,683142,9002,683
2021-09-282,7812,7812,7202,747106,9002,747
2021-09-272,8202,8212,7702,799107,6002,799
2021-09-242,8602,9032,8352,85988,7002,859
2021-09-222,8002,8242,7782,81172,4002,811
2021-09-212,7842,8412,7772,82257,6002,822
2021-09-172,8082,8922,8022,87573,8002,875
2021-09-162,8862,8862,7752,81993,5002,819
2021-09-152,8642,9022,8552,89149,1002,891
2021-09-142,8932,9152,8422,91475,8002,914
2021-09-132,9002,9302,8782,90090,2002,900
2021-09-102,7872,8992,7782,871215,4002,871
2021-09-092,7822,8052,7312,74664,7002,746
2021-09-082,7982,8062,7102,805150,2002,805
2021-09-072,8312,8452,7472,773105,1002,773
2021-09-062,7902,8272,7842,82081,6002,820
2021-09-032,7282,7892,7202,771126,3002,771
2021-09-022,7372,7652,7002,713136,7002,713
2021-09-012,7482,7772,7192,751121,5002,751
2021-08-312,6932,7602,6812,743140,3002,743
2021-08-302,6842,7132,6762,700108,7002,700
2021-08-272,6362,6662,6112,66586,1002,665
2021-08-262,5892,6442,5852,63682,1002,636
2021-08-252,6112,6442,5772,58581,7002,585
2021-08-242,5492,6142,5492,611125,2002,611
2021-08-232,5392,5512,5132,53371,2002,533
2021-08-202,5312,5522,4882,52787,8002,527
2021-08-192,5612,5812,5222,52295,4002,522
2021-08-182,5492,5992,5122,58681,5002,586
2021-08-172,5782,6072,5512,571108,6002,571
2021-08-162,5952,6082,5502,578109,8002,578
2021-08-132,6392,6392,5272,561165,1002,561
2021-08-122,6392,6812,6092,662164,3002,662
2021-08-112,6402,6842,6052,614244,8002,614
2021-08-102,5562,6542,5062,638311,1002,638
2021-08-062,5242,5982,5202,587195,1002,587
2021-08-052,4622,5412,4322,531162,0002,531
2021-08-042,5102,5182,4692,48090,4002,480
2021-08-032,4752,5142,4622,501184,3002,501
2021-08-022,4172,4922,3962,427115,1002,427
2021-07-302,3602,4272,3552,418187,2002,418
2021-07-292,2822,3782,2702,370159,9002,370
2021-07-282,2762,3002,2502,280114,1002,280
2021-07-272,3092,3182,2592,29587,0002,295
2021-07-262,2222,3252,2182,298226,4002,298
2021-07-212,2242,2542,1902,202137,0002,202
2021-07-202,1802,2342,1582,214244,9002,214
2021-07-192,2082,2212,1732,196244,5002,196
2021-07-162,2882,2882,2312,231308,3002,231
2021-07-152,3292,4002,2862,307311,4002,307
2021-07-142,2452,3512,2052,315382,4002,315
2021-07-132,3002,3342,2312,252831,9002,252
2021-07-122,4152,4862,4142,473132,1002,473
2021-07-092,3822,4102,3452,410110,7002,410
2021-07-082,4622,4702,4112,419104,9002,419
2021-07-072,4842,5202,4732,48657,3002,486
2021-07-062,5162,5282,4902,50244,6002,502
2021-07-052,4622,5212,4402,50967,1002,509
2021-07-022,4492,4812,4282,46964,8002,469
2021-07-012,5062,5702,4662,468142,6002,468
2021-06-302,5192,5372,4812,49377,9002,493
2021-06-292,5402,5552,4552,496123,6002,496
2021-06-282,4672,5402,4612,534157,7002,534
2021-06-252,4232,4742,4092,467112,3002,467
2021-06-242,4142,4172,3832,400125,4002,400
2021-06-232,4692,4812,3812,396110,7002,396
2021-06-222,4732,4732,3722,444232,2002,444
2021-06-212,4452,4652,4132,435194,2002,435
2021-06-182,5962,6222,5132,523135,3002,523
2021-06-172,5652,5982,5382,596105,1002,596
2021-06-162,5392,5992,5252,592126,8002,592
2021-06-152,5202,5972,4992,581111,5002,581
2021-06-142,5202,5442,4682,53784,6002,537
2021-06-112,4802,5332,4752,517160,8002,517
2021-06-102,4502,4722,4302,43979,5002,439
2021-06-092,4742,4932,4262,464106,5002,464
2021-06-082,4452,5022,4452,452176,8002,452
2021-06-072,4402,4442,3972,42993,9002,429
2021-06-042,4052,4432,3722,410124,8002,410
2021-06-032,3362,4602,3002,437204,1002,437
2021-06-022,3812,3812,3312,363121,0002,363
2021-06-012,3332,3402,2872,33572,8002,335
2021-05-312,3782,4102,3312,333129,5002,333
2021-05-282,2982,3592,2802,347184,4002,347
2021-05-272,3372,3502,2532,266172,4002,266
2021-05-262,2792,4282,2792,360289,4002,360
2021-05-252,2642,2812,2422,24241,7002,242
2021-05-242,3002,3002,2552,25587,1002,255
2021-05-212,2502,2882,2482,285109,9002,285
2021-05-202,1722,2452,1652,23570,2002,235
2021-05-192,1302,2052,1202,168115,9002,168
2021-05-182,0952,1472,0832,13964,0002,139
2021-05-172,1532,1562,0822,08776,7002,087
2021-05-142,1592,1732,1122,120106,5002,120
2021-05-132,1362,1672,0742,117169,5002,117
2021-05-122,2782,2872,1322,156179,0002,156
2021-05-112,3392,3432,2342,247202,8002,247
2021-05-102,4072,4202,3332,377120,0002,377
2021-05-072,4352,4692,4172,42065,1002,420
2021-05-062,4702,4802,4202,43982,4002,439
2021-04-302,5002,5602,4782,48799,2002,487
2021-04-282,5152,5232,4812,49490,0002,494
2021-04-272,6002,6002,5092,51589,9002,515
2021-04-262,5622,6152,5462,57793,3002,577
2021-04-232,5632,5982,5362,551100,9002,551
2021-04-222,5362,6332,5302,591195,2002,591
2021-04-212,5402,5692,4582,465157,5002,465
2021-04-202,5882,6112,5512,566135,6002,566
2021-04-192,5212,6452,5212,622192,0002,622
2021-04-162,5302,6182,5102,518172,4002,518
2021-04-152,4802,5052,4502,502102,7002,502
2021-04-142,4472,5202,3982,477189,7002,477
2021-04-132,3502,4722,3302,423245,7002,423
2021-04-122,4852,4852,3552,388229,5002,388
2021-04-092,5002,5152,4552,476101,2002,476
2021-04-082,5482,5672,5142,516102,6002,516
2021-04-072,5162,5392,4892,53770,1002,537
2021-04-062,5082,5252,4452,505153,4002,505
2021-04-052,5502,5662,5092,519113,1002,519
2021-04-022,4502,5222,4322,485106,9002,485
2021-04-012,3622,4402,3402,440122,5002,440
2021-03-312,3042,3552,2782,33771,4002,337
2021-03-302,3352,3602,2882,31772,8002,317
2021-03-292,3642,3832,3102,330121,5002,330
2021-03-262,3802,3902,3372,36888,0002,368
2021-03-252,2722,3472,2582,33095,9002,330
2021-03-242,3202,3312,2702,283104,8002,283
2021-03-232,3962,4212,3462,34679,6002,346
2021-03-222,3682,4412,3492,373107,7002,373
2021-03-192,3692,3922,3332,359133,8002,359
2021-03-182,3782,4332,3712,41986,0002,419
2021-03-172,3682,3892,3402,35353,4002,353
2021-03-162,3372,4052,3372,37772,9002,377
2021-03-152,3832,3832,3202,33767,2002,337
2021-03-122,3652,4122,3472,37885,6002,378
2021-03-112,2742,3552,2502,336107,5002,336
2021-03-102,2612,2812,2292,271117,4002,271
2021-03-092,2902,3052,1882,226262,4002,226
2021-03-082,4532,4602,3132,32579,9002,325
2021-03-052,4152,4352,2882,409125,5002,409
2021-03-042,4492,4792,4012,439105,4002,439
2021-03-032,5212,5362,4712,48189,4002,481
2021-03-022,6102,6352,5002,546127,0002,546
2021-03-012,5762,6342,5422,62093,7002,620
2021-02-262,5452,5822,4932,503130,4002,503
2021-02-252,6402,6682,6022,612112,2002,612
2021-02-242,6472,6792,5682,576197,5002,576
2021-02-222,6242,7002,6212,691266,8002,691
2021-02-192,4592,5662,4522,552189,4002,552
2021-02-182,5882,5882,4592,459186,4002,459
2021-02-172,5572,6302,5372,621103,7002,621
2021-02-162,6202,6212,5762,581107,3002,581
2021-02-152,6212,6642,6012,620134,3002,620
2021-02-122,5782,5992,5402,564141,7002,564
2021-02-102,5152,5632,5002,51499,7002,514
2021-02-092,5462,5462,4902,503195,5002,503
2021-02-082,5782,5942,5132,550197,3002,550
2021-02-052,5672,6302,5522,621163,5002,621
2021-02-042,5212,7102,5212,613449,3002,613
2021-02-032,5862,5902,4892,498227,6002,498
2021-02-022,5012,5492,4412,549239,5002,549
2021-02-012,4062,4872,3612,480202,5002,480
2021-01-292,4432,5452,3952,403306,3002,403
2021-01-282,4062,4732,3832,414335,9002,414
2021-01-272,5902,5912,4532,456330,2002,456
2021-01-262,6462,6952,5712,571211,6002,571
2021-01-252,6642,6782,5762,646256,0002,646
2021-01-222,6612,7282,6332,669364,9002,669
2021-01-212,6322,7422,6262,672627,6002,672
2021-01-202,5312,6002,4982,587443,7002,587
2021-01-192,4242,5122,4242,488468,2002,488
2021-01-182,3602,4082,2802,386295,7002,386
2021-01-152,3222,4242,3202,395442,5002,395
2021-01-142,2712,4032,1902,310795,4002,310
2021-01-132,1322,3522,1042,3031,334,0002,303
2021-01-121,9511,9861,9511,95298,9001,952
2021-01-081,9031,9671,9021,948213,9001,948
2021-01-071,9201,9311,8871,88766,6001,887
2021-01-061,9301,9491,9011,90655,7001,906
2021-01-051,8931,9501,8811,94153,3001,941
2021-01-041,9531,9661,8951,92262,5001,922

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