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
2021-12-30	2,473	2,513	2,441	2,486	79,500	2,486
2021-12-29	2,453	2,507	2,421	2,495	106,000	2,495
2021-12-28	2,494	2,497	2,434	2,453	100,400	2,453
2021-12-27	2,517	2,517	2,452	2,462	107,300	2,462
2021-12-24	2,475	2,538	2,468	2,524	124,400	2,524
2021-12-23	2,439	2,474	2,415	2,464	86,900	2,464
2021-12-22	2,400	2,439	2,377	2,439	80,600	2,439
2021-12-21	2,359	2,402	2,350	2,387	54,800	2,387
2021-12-20	2,434	2,445	2,341	2,341	70,900	2,341
2021-12-17	2,421	2,463	2,415	2,447	60,500	2,447
2021-12-16	2,451	2,458	2,419	2,458	92,500	2,458
2021-12-15	2,385	2,433	2,363	2,380	79,200	2,380
2021-12-14	2,363	2,366	2,302	2,360	99,900	2,360
2021-12-13	2,417	2,434	2,377	2,380	57,300	2,380
2021-12-10	2,427	2,430	2,373	2,392	75,300	2,392
2021-12-09	2,444	2,466	2,430	2,449	42,500	2,449
2021-12-08	2,429	2,456	2,414	2,442	70,900	2,442
2021-12-07	2,379	2,394	2,340	2,390	68,000	2,390
2021-12-06	2,386	2,392	2,354	2,359	71,800	2,359
2021-12-03	2,337	2,369	2,311	2,352	97,300	2,352
2021-12-02	2,311	2,362	2,290	2,321	78,100	2,321
2021-12-01	2,320	2,355	2,210	2,335	121,600	2,335
2021-11-30	2,330	2,365	2,307	2,325	110,800	2,325
2021-11-29	2,268	2,341	2,224	2,288	135,000	2,288
2021-11-26	2,333	2,344	2,275	2,318	115,400	2,318
2021-11-25	2,384	2,390	2,324	2,324	102,900	2,324
2021-11-24	2,473	2,473	2,378	2,396	128,800	2,396
2021-11-22	2,517	2,520	2,477	2,488	64,200	2,488
2021-11-19	2,534	2,555	2,477	2,517	87,500	2,517
2021-11-18	2,514	2,573	2,503	2,540	69,000	2,540
2021-11-17	2,567	2,568	2,499	2,523	75,500	2,523
2021-11-16	2,540	2,589	2,512	2,567	139,800	2,567
2021-11-15	2,504	2,537	2,497	2,531	74,300	2,531
2021-11-12	2,450	2,485	2,440	2,475	74,800	2,475
2021-11-11	2,392	2,445	2,375	2,445	64,600	2,445
2021-11-10	2,377	2,449	2,351	2,419	94,700	2,419
2021-11-09	2,373	2,413	2,366	2,379	57,700	2,379
2021-11-08	2,400	2,400	2,332	2,363	79,500	2,363
2021-11-05	2,426	2,428	2,366	2,400	47,400	2,400
2021-11-04	2,424	2,438	2,385	2,400	55,000	2,400
2021-11-02	2,448	2,472	2,394	2,394	52,800	2,394
2021-11-01	2,483	2,498	2,458	2,466	42,900	2,466
2021-10-29	2,395	2,454	2,379	2,450	75,700	2,450
2021-10-28	2,429	2,436	2,376	2,388	76,500	2,388
2021-10-27	2,448	2,448	2,404	2,408	48,500	2,408
2021-10-26	2,459	2,465	2,427	2,444	57,300	2,444
2021-10-25	2,419	2,434	2,376	2,430	60,300	2,430
2021-10-22	2,376	2,456	2,360	2,405	108,400	2,405
2021-10-21	2,472	2,483	2,393	2,393	145,000	2,393
2021-10-20	2,601	2,610	2,500	2,500	107,500	2,500
2021-10-19	2,525	2,593	2,525	2,565	98,700	2,565
2021-10-18	2,555	2,560	2,494	2,524	93,100	2,524
2021-10-15	2,424	2,520	2,424	2,510	167,500	2,510
2021-10-14	2,338	2,409	2,321	2,379	181,700	2,379
2021-10-13	2,361	2,384	2,282	2,304	416,100	2,304
2021-10-12	2,570	2,616	2,511	2,511	145,300	2,511
2021-10-11	2,524	2,545	2,472	2,530	79,500	2,530
2021-10-08	2,484	2,518	2,472	2,498	81,100	2,498
2021-10-07	2,482	2,517	2,451	2,456	81,200	2,456
2021-10-06	2,591	2,640	2,450	2,499	133,800	2,499
2021-10-05	2,519	2,576	2,491	2,567	112,800	2,567
2021-10-04	2,661	2,661	2,516	2,568	110,500	2,568
2021-10-01	2,651	2,704	2,621	2,636	69,800	2,636
2021-09-30	2,667	2,708	2,582	2,676	163,900	2,676
2021-09-29	2,701	2,722	2,652	2,683	142,900	2,683
2021-09-28	2,781	2,781	2,720	2,747	106,900	2,747
2021-09-27	2,820	2,821	2,770	2,799	107,600	2,799
2021-09-24	2,860	2,903	2,835	2,859	88,700	2,859
2021-09-22	2,800	2,824	2,778	2,811	72,400	2,811
2021-09-21	2,784	2,841	2,777	2,822	57,600	2,822
2021-09-17	2,808	2,892	2,802	2,875	73,800	2,875
2021-09-16	2,886	2,886	2,775	2,819	93,500	2,819
2021-09-15	2,864	2,902	2,855	2,891	49,100	2,891
2021-09-14	2,893	2,915	2,842	2,914	75,800	2,914
2021-09-13	2,900	2,930	2,878	2,900	90,200	2,900
2021-09-10	2,787	2,899	2,778	2,871	215,400	2,871
2021-09-09	2,782	2,805	2,731	2,746	64,700	2,746
2021-09-08	2,798	2,806	2,710	2,805	150,200	2,805
2021-09-07	2,831	2,845	2,747	2,773	105,100	2,773
2021-09-06	2,790	2,827	2,784	2,820	81,600	2,820
2021-09-03	2,728	2,789	2,720	2,771	126,300	2,771
2021-09-02	2,737	2,765	2,700	2,713	136,700	2,713
2021-09-01	2,748	2,777	2,719	2,751	121,500	2,751
2021-08-31	2,693	2,760	2,681	2,743	140,300	2,743
2021-08-30	2,684	2,713	2,676	2,700	108,700	2,700
2021-08-27	2,636	2,666	2,611	2,665	86,100	2,665
2021-08-26	2,589	2,644	2,585	2,636	82,100	2,636
2021-08-25	2,611	2,644	2,577	2,585	81,700	2,585
2021-08-24	2,549	2,614	2,549	2,611	125,200	2,611
2021-08-23	2,539	2,551	2,513	2,533	71,200	2,533
2021-08-20	2,531	2,552	2,488	2,527	87,800	2,527
2021-08-19	2,561	2,581	2,522	2,522	95,400	2,522
2021-08-18	2,549	2,599	2,512	2,586	81,500	2,586
2021-08-17	2,578	2,607	2,551	2,571	108,600	2,571
2021-08-16	2,595	2,608	2,550	2,578	109,800	2,578
2021-08-13	2,639	2,639	2,527	2,561	165,100	2,561
2021-08-12	2,639	2,681	2,609	2,662	164,300	2,662
2021-08-11	2,640	2,684	2,605	2,614	244,800	2,614
2021-08-10	2,556	2,654	2,506	2,638	311,100	2,638
2021-08-06	2,524	2,598	2,520	2,587	195,100	2,587
2021-08-05	2,462	2,541	2,432	2,531	162,000	2,531
2021-08-04	2,510	2,518	2,469	2,480	90,400	2,480
2021-08-03	2,475	2,514	2,462	2,501	184,300	2,501
2021-08-02	2,417	2,492	2,396	2,427	115,100	2,427
2021-07-30	2,360	2,427	2,355	2,418	187,200	2,418
2021-07-29	2,282	2,378	2,270	2,370	159,900	2,370
2021-07-28	2,276	2,300	2,250	2,280	114,100	2,280
2021-07-27	2,309	2,318	2,259	2,295	87,000	2,295
2021-07-26	2,222	2,325	2,218	2,298	226,400	2,298
2021-07-21	2,224	2,254	2,190	2,202	137,000	2,202
2021-07-20	2,180	2,234	2,158	2,214	244,900	2,214
2021-07-19	2,208	2,221	2,173	2,196	244,500	2,196
2021-07-16	2,288	2,288	2,231	2,231	308,300	2,231
2021-07-15	2,329	2,400	2,286	2,307	311,400	2,307
2021-07-14	2,245	2,351	2,205	2,315	382,400	2,315
2021-07-13	2,300	2,334	2,231	2,252	831,900	2,252
2021-07-12	2,415	2,486	2,414	2,473	132,100	2,473
2021-07-09	2,382	2,410	2,345	2,410	110,700	2,410
2021-07-08	2,462	2,470	2,411	2,419	104,900	2,419
2021-07-07	2,484	2,520	2,473	2,486	57,300	2,486
2021-07-06	2,516	2,528	2,490	2,502	44,600	2,502
2021-07-05	2,462	2,521	2,440	2,509	67,100	2,509
2021-07-02	2,449	2,481	2,428	2,469	64,800	2,469
2021-07-01	2,506	2,570	2,466	2,468	142,600	2,468
2021-06-30	2,519	2,537	2,481	2,493	77,900	2,493
2021-06-29	2,540	2,555	2,455	2,496	123,600	2,496
2021-06-28	2,467	2,540	2,461	2,534	157,700	2,534
2021-06-25	2,423	2,474	2,409	2,467	112,300	2,467
2021-06-24	2,414	2,417	2,383	2,400	125,400	2,400
2021-06-23	2,469	2,481	2,381	2,396	110,700	2,396
2021-06-22	2,473	2,473	2,372	2,444	232,200	2,444
2021-06-21	2,445	2,465	2,413	2,435	194,200	2,435
2021-06-18	2,596	2,622	2,513	2,523	135,300	2,523
2021-06-17	2,565	2,598	2,538	2,596	105,100	2,596
2021-06-16	2,539	2,599	2,525	2,592	126,800	2,592
2021-06-15	2,520	2,597	2,499	2,581	111,500	2,581
2021-06-14	2,520	2,544	2,468	2,537	84,600	2,537
2021-06-11	2,480	2,533	2,475	2,517	160,800	2,517
2021-06-10	2,450	2,472	2,430	2,439	79,500	2,439
2021-06-09	2,474	2,493	2,426	2,464	106,500	2,464
2021-06-08	2,445	2,502	2,445	2,452	176,800	2,452
2021-06-07	2,440	2,444	2,397	2,429	93,900	2,429
2021-06-04	2,405	2,443	2,372	2,410	124,800	2,410
2021-06-03	2,336	2,460	2,300	2,437	204,100	2,437
2021-06-02	2,381	2,381	2,331	2,363	121,000	2,363
2021-06-01	2,333	2,340	2,287	2,335	72,800	2,335
2021-05-31	2,378	2,410	2,331	2,333	129,500	2,333
2021-05-28	2,298	2,359	2,280	2,347	184,400	2,347
2021-05-27	2,337	2,350	2,253	2,266	172,400	2,266
2021-05-26	2,279	2,428	2,279	2,360	289,400	2,360
2021-05-25	2,264	2,281	2,242	2,242	41,700	2,242
2021-05-24	2,300	2,300	2,255	2,255	87,100	2,255
2021-05-21	2,250	2,288	2,248	2,285	109,900	2,285
2021-05-20	2,172	2,245	2,165	2,235	70,200	2,235
2021-05-19	2,130	2,205	2,120	2,168	115,900	2,168
2021-05-18	2,095	2,147	2,083	2,139	64,000	2,139
2021-05-17	2,153	2,156	2,082	2,087	76,700	2,087
2021-05-14	2,159	2,173	2,112	2,120	106,500	2,120
2021-05-13	2,136	2,167	2,074	2,117	169,500	2,117
2021-05-12	2,278	2,287	2,132	2,156	179,000	2,156
2021-05-11	2,339	2,343	2,234	2,247	202,800	2,247
2021-05-10	2,407	2,420	2,333	2,377	120,000	2,377
2021-05-07	2,435	2,469	2,417	2,420	65,100	2,420
2021-05-06	2,470	2,480	2,420	2,439	82,400	2,439
2021-04-30	2,500	2,560	2,478	2,487	99,200	2,487
2021-04-28	2,515	2,523	2,481	2,494	90,000	2,494
2021-04-27	2,600	2,600	2,509	2,515	89,900	2,515
2021-04-26	2,562	2,615	2,546	2,577	93,300	2,577
2021-04-23	2,563	2,598	2,536	2,551	100,900	2,551
2021-04-22	2,536	2,633	2,530	2,591	195,200	2,591
2021-04-21	2,540	2,569	2,458	2,465	157,500	2,465
2021-04-20	2,588	2,611	2,551	2,566	135,600	2,566
2021-04-19	2,521	2,645	2,521	2,622	192,000	2,622
2021-04-16	2,530	2,618	2,510	2,518	172,400	2,518
2021-04-15	2,480	2,505	2,450	2,502	102,700	2,502
2021-04-14	2,447	2,520	2,398	2,477	189,700	2,477
2021-04-13	2,350	2,472	2,330	2,423	245,700	2,423
2021-04-12	2,485	2,485	2,355	2,388	229,500	2,388
2021-04-09	2,500	2,515	2,455	2,476	101,200	2,476
2021-04-08	2,548	2,567	2,514	2,516	102,600	2,516
2021-04-07	2,516	2,539	2,489	2,537	70,100	2,537
2021-04-06	2,508	2,525	2,445	2,505	153,400	2,505
2021-04-05	2,550	2,566	2,509	2,519	113,100	2,519
2021-04-02	2,450	2,522	2,432	2,485	106,900	2,485
2021-04-01	2,362	2,440	2,340	2,440	122,500	2,440
2021-03-31	2,304	2,355	2,278	2,337	71,400	2,337
2021-03-30	2,335	2,360	2,288	2,317	72,800	2,317
2021-03-29	2,364	2,383	2,310	2,330	121,500	2,330
2021-03-26	2,380	2,390	2,337	2,368	88,000	2,368
2021-03-25	2,272	2,347	2,258	2,330	95,900	2,330
2021-03-24	2,320	2,331	2,270	2,283	104,800	2,283
2021-03-23	2,396	2,421	2,346	2,346	79,600	2,346
2021-03-22	2,368	2,441	2,349	2,373	107,700	2,373
2021-03-19	2,369	2,392	2,333	2,359	133,800	2,359
2021-03-18	2,378	2,433	2,371	2,419	86,000	2,419
2021-03-17	2,368	2,389	2,340	2,353	53,400	2,353
2021-03-16	2,337	2,405	2,337	2,377	72,900	2,377
2021-03-15	2,383	2,383	2,320	2,337	67,200	2,337
2021-03-12	2,365	2,412	2,347	2,378	85,600	2,378
2021-03-11	2,274	2,355	2,250	2,336	107,500	2,336
2021-03-10	2,261	2,281	2,229	2,271	117,400	2,271
2021-03-09	2,290	2,305	2,188	2,226	262,400	2,226
2021-03-08	2,453	2,460	2,313	2,325	79,900	2,325
2021-03-05	2,415	2,435	2,288	2,409	125,500	2,409
2021-03-04	2,449	2,479	2,401	2,439	105,400	2,439
2021-03-03	2,521	2,536	2,471	2,481	89,400	2,481
2021-03-02	2,610	2,635	2,500	2,546	127,000	2,546
2021-03-01	2,576	2,634	2,542	2,620	93,700	2,620
2021-02-26	2,545	2,582	2,493	2,503	130,400	2,503
2021-02-25	2,640	2,668	2,602	2,612	112,200	2,612
2021-02-24	2,647	2,679	2,568	2,576	197,500	2,576
2021-02-22	2,624	2,700	2,621	2,691	266,800	2,691
2021-02-19	2,459	2,566	2,452	2,552	189,400	2,552
2021-02-18	2,588	2,588	2,459	2,459	186,400	2,459
2021-02-17	2,557	2,630	2,537	2,621	103,700	2,621
2021-02-16	2,620	2,621	2,576	2,581	107,300	2,581
2021-02-15	2,621	2,664	2,601	2,620	134,300	2,620
2021-02-12	2,578	2,599	2,540	2,564	141,700	2,564
2021-02-10	2,515	2,563	2,500	2,514	99,700	2,514
2021-02-09	2,546	2,546	2,490	2,503	195,500	2,503
2021-02-08	2,578	2,594	2,513	2,550	197,300	2,550
2021-02-05	2,567	2,630	2,552	2,621	163,500	2,621
2021-02-04	2,521	2,710	2,521	2,613	449,300	2,613
2021-02-03	2,586	2,590	2,489	2,498	227,600	2,498
2021-02-02	2,501	2,549	2,441	2,549	239,500	2,549
2021-02-01	2,406	2,487	2,361	2,480	202,500	2,480
2021-01-29	2,443	2,545	2,395	2,403	306,300	2,403
2021-01-28	2,406	2,473	2,383	2,414	335,900	2,414
2021-01-27	2,590	2,591	2,453	2,456	330,200	2,456
2021-01-26	2,646	2,695	2,571	2,571	211,600	2,571
2021-01-25	2,664	2,678	2,576	2,646	256,000	2,646
2021-01-22	2,661	2,728	2,633	2,669	364,900	2,669
2021-01-21	2,632	2,742	2,626	2,672	627,600	2,672
2021-01-20	2,531	2,600	2,498	2,587	443,700	2,587
2021-01-19	2,424	2,512	2,424	2,488	468,200	2,488
2021-01-18	2,360	2,408	2,280	2,386	295,700	2,386
2021-01-15	2,322	2,424	2,320	2,395	442,500	2,395
2021-01-14	2,271	2,403	2,190	2,310	795,400	2,310
2021-01-13	2,132	2,352	2,104	2,303	1,334,000	2,303
2021-01-12	1,951	1,986	1,951	1,952	98,900	1,952
2021-01-08	1,903	1,967	1,902	1,948	213,900	1,948
2021-01-07	1,920	1,931	1,887	1,887	66,600	1,887
2021-01-06	1,930	1,949	1,901	1,906	55,700	1,906
2021-01-05	1,893	1,950	1,881	1,941	53,300	1,941
2021-01-04	1,953	1,966	1,895	1,922	62,500	1,922

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7725 (株)インターアクション の時系列データ [2021年度]

7725 (株)インターアクションの時系列データ [2021年度]