KabuInsight

インターライフホールディングス

1418
スタンダード/建設業/INTERLIFE HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13530.0537.0527.0529.0-5.0-0.94%50,900
2026-03-12541.0541.0533.0534.0-7.0-1.29%62,900
2026-03-11542.0546.0540.0541.00.00.00%46,000
2026-03-10532.0543.0532.0541.0+11.0+2.08%32,400
2026-03-09531.0531.0517.0530.0-20.0-3.64%94,700
2026-03-06549.0550.0539.0550.0+6.0+1.10%64,200
2026-03-05533.0546.0533.0544.0+21.0+4.02%58,800
2026-03-04530.0538.0516.0523.0-26.0-4.74%187,300
2026-03-03554.0557.0548.0549.0-7.0-1.26%142,000
2026-03-02557.0562.0553.0556.0-5.0-0.89%189,700
2026-02-27567.0568.0559.0561.0-3.0-0.53%120,000
2026-02-26559.0571.0558.0564.0-9.0-1.57%205,800
2026-02-25575.0576.0572.0573.0-1.0-0.17%64,100
2026-02-24577.0578.0573.0574.0-2.0-0.35%61,100
2026-02-20586.0586.0574.0576.0-9.0-1.54%67,400
2026-02-19580.0585.0580.0585.0+4.0+0.69%41,700
2026-02-18581.0582.0576.0581.0+5.0+0.87%27,600
2026-02-17584.0590.0576.0576.0-11.0-1.87%69,700
2026-02-16583.0591.0582.0587.0+4.0+0.69%71,500
2026-02-13596.0596.0582.0583.0-12.0-2.02%80,900
2026-02-12602.0603.0593.0595.0-8.0-1.33%196,100
2026-02-10586.0603.0581.0603.0+4.0+0.67%186,100
2026-02-09613.0615.0591.0599.0-7.0-1.16%148,500
2026-02-06607.0613.0598.0606.0-3.0-0.49%96,700
2026-02-05610.0616.0604.0609.0-1.0-0.16%126,400
2026-02-04590.0610.0589.0610.0+14.0+2.35%82,800
2026-02-03590.0603.0589.0596.0+6.0+1.02%48,400
2026-02-02588.0598.0583.0590.0+12.0+2.08%92,400
2026-01-30580.0580.0570.0578.0+6.0+1.05%56,200
2026-01-29574.0577.0558.0572.0-8.0-1.38%81,800
2026-01-28603.0603.0562.0580.0-30.0-4.92%260,300
2026-01-27612.0614.0608.0610.0-2.0-0.33%44,600
2026-01-26616.0617.0608.0612.0-4.0-0.65%52,900
2026-01-23616.0627.0613.0616.0-3.0-0.48%62,100
2026-01-22617.0623.0612.0619.0+1.0+0.16%59,500
2026-01-21619.0635.0614.0618.0-11.0-1.75%132,200
2026-01-20625.0629.0616.0629.0+7.0+1.13%65,400
2026-01-19628.0628.0614.0622.0-8.0-1.27%119,900
2026-01-16635.0653.0621.0630.0-5.0-0.79%194,100
2026-01-15617.0640.0598.0635.0-62.0-8.90%530,100
2026-01-14724.0729.0697.0697.0-31.0-4.26%114,000
2026-01-13708.0728.0696.0728.0+29.0+4.15%114,800
2026-01-09701.0709.0691.0699.00.00.00%87,200
2026-01-08708.0719.0698.0699.0-3.0-0.43%75,700
2026-01-07686.0705.0682.0702.0+17.0+2.48%120,200
2026-01-06704.0711.0673.0685.0-22.0-3.11%142,200
2026-01-05711.0714.0700.0707.0-4.0-0.56%130,700
2025-12-30715.0728.0702.0711.0-7.0-0.97%177,600
2025-12-29695.0718.0686.0718.0+30.0+4.36%146,100
2025-12-26676.0692.0672.0688.0+12.0+1.78%80,400
2025-12-25682.0683.0676.0676.0-1.0-0.15%61,500
2025-12-24682.0682.0670.0677.00.00.00%48,200
2025-12-23660.0678.0656.0677.0+19.0+2.89%94,300
2025-12-22671.0674.0657.0658.0-6.0-0.90%114,100
2025-12-19635.0664.0635.0664.0+26.0+4.08%89,200
2025-12-18642.0659.0625.0638.0+6.0+0.95%139,800
2025-12-17617.0636.0615.0632.0+16.0+2.60%63,400
2025-12-16606.0619.0606.0616.0+8.0+1.32%31,700
2025-12-15606.0614.0606.0608.0+2.0+0.33%44,900
2025-12-12597.0611.0597.0606.0+9.0+1.51%45,100
2025-12-11611.0611.0590.0597.0-17.0-2.77%63,300
2025-12-10611.0619.0608.0614.0+3.0+0.49%48,800
2025-12-09614.0619.0604.0611.0-1.0-0.16%75,800
2025-12-08622.0625.0593.0612.0-20.0-3.16%195,100
2025-12-05629.0644.0627.0632.0+4.0+0.64%168,500
2025-12-04633.0641.0623.0628.0+15.0+2.45%185,700
2025-12-03592.0616.0577.0613.0+21.0+3.55%225,900
2025-12-02588.0592.0580.0592.0+13.0+2.25%124,700
2025-12-01568.0584.0568.0579.0+12.0+2.12%125,200
2025-11-28554.0573.0547.0567.0+21.0+3.85%119,600
2025-11-27539.0550.0539.0546.0+5.0+0.92%33,100
2025-11-26536.0544.0532.0541.0+9.0+1.69%51,200
2025-11-25542.0542.0526.0532.0-6.0-1.12%55,900
2025-11-21526.0540.0526.0538.0+8.0+1.51%45,400
2025-11-20533.0536.0523.0530.0+7.0+1.34%103,600
2025-11-19527.0538.0523.0523.0-4.0-0.76%60,700
2025-11-18529.0535.0522.0527.0-10.0-1.86%79,700
2025-11-17539.0543.0529.0537.0-4.0-0.74%133,800
2025-11-14546.0546.0541.0541.0-6.0-1.10%49,900
2025-11-13541.0551.0536.0547.0+2.0+0.37%57,900
2025-11-12543.0548.0541.0545.0+2.0+0.37%55,000
2025-11-11551.0551.0538.0543.0-8.0-1.45%113,800
2025-11-10552.0559.0551.0551.0-1.0-0.18%58,300
2025-11-07558.0558.0549.0552.0-10.0-1.78%114,900
2025-11-06553.0569.0551.0562.0+4.0+0.72%80,900
2025-11-05562.0567.0546.0558.0-4.0-0.71%181,500
2025-11-04561.0578.0556.0562.0+11.0+2.00%164,700
2025-10-31536.0559.0535.0551.0+14.0+2.61%137,900
2025-10-30536.0541.0530.0537.0+3.0+0.56%79,100
2025-10-29538.0546.0532.0534.0-3.0-0.56%59,400
2025-10-28555.0557.0533.0537.0-12.0-2.19%135,200
2025-10-27535.0550.0533.0549.0+16.0+3.00%128,800
2025-10-24538.0543.0523.0533.0-6.0-1.11%311,900
2025-10-23505.0541.0505.0539.0+29.0+5.69%331,300
2025-10-22520.0521.0503.0510.0-10.0-1.92%269,900
2025-10-21519.0534.0508.0520.0-2.0-0.38%369,300
2025-10-20507.0525.0492.0522.0+20.0+3.98%681,700
2025-10-17494.0508.0475.0502.0+28.0+5.91%1,708,200
2025-10-16473.0474.0460.0474.0+80.0+20.30%1,346,200
2025-10-15396.0399.0394.0394.0-5.0-1.25%120,500
2025-10-14400.0400.0390.0399.0-2.0-0.50%150,100
2025-10-10406.0407.0401.0401.0-5.0-1.23%60,200
2025-10-09409.0411.0406.0406.0-4.0-0.98%35,500
2025-10-08409.0414.0409.0410.0+4.0+0.99%28,300
2025-10-07410.0415.0406.0406.0-4.0-0.98%46,800
2025-10-06406.0416.0406.0410.0+3.0+0.74%47,600
2025-10-03415.0418.0406.0407.0-11.0-2.63%52,600
2025-10-02411.0427.0410.0418.0+7.0+1.70%49,300
2025-10-01424.0424.0411.0411.0-10.0-2.38%67,000
2025-09-30427.0427.0420.0421.0-6.0-1.41%36,200
2025-09-29428.0429.0425.0427.0-3.0-0.70%18,000
2025-09-26424.0430.0424.0430.0+4.0+0.94%16,800
2025-09-25431.0431.0423.0426.0-6.0-1.39%36,000
2025-09-24429.0434.0426.0432.0+4.0+0.93%37,600
2025-09-22428.0430.0424.0428.00.00.00%50,700
2025-09-19420.0428.0419.0428.0+9.0+2.15%48,700
2025-09-18428.0433.0417.0419.0-9.0-2.10%90,900
2025-09-17431.0437.0427.0428.0-9.0-2.06%159,100
2025-09-16440.0445.0427.0437.0-2.0-0.46%118,500
2025-09-12447.0455.0436.0439.0——121,700

直近120営業日分を表示