KabuInsight

インタートレード

3747
スタンダード/情報･通信業/INTERTRADE 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
2026-03-13573.0592.0571.0590.0+9.0+1.55%65,600
2026-03-12599.0599.0579.0581.0-22.0-3.65%86,700
2026-03-11615.0622.0603.0603.0-12.0-1.95%79,300
2026-03-10607.0619.0596.0615.0+38.0+6.59%87,800
2026-03-09593.0599.0558.0577.0-43.0-6.94%245,800
2026-03-06638.0647.0614.0620.0-18.0-2.82%110,200
2026-03-05640.0643.0624.0638.0+42.0+7.05%136,300
2026-03-04630.0646.0591.0596.0-44.0-6.88%315,000
2026-03-03643.0666.0636.0640.0+7.0+1.11%169,600
2026-03-02640.0650.0632.0633.0-19.0-2.91%112,400
2026-02-27635.0659.0634.0652.0+16.0+2.52%126,600
2026-02-26628.0650.0628.0636.0+11.0+1.76%178,900
2026-02-25592.0656.0583.0625.0+32.0+5.40%253,100
2026-02-24620.0623.0588.0593.0-26.0-4.20%141,600
2026-02-20642.0651.0619.0619.0-23.0-3.58%99,300
2026-02-19654.0654.0633.0642.0-12.0-1.83%70,800
2026-02-18644.0655.0641.0654.0+10.0+1.55%72,300
2026-02-17668.0689.0643.0644.0-20.0-3.01%151,600
2026-02-16660.0665.0645.0664.0+3.0+0.45%140,800
2026-02-13682.0682.0660.0661.0-25.0-3.64%137,200
2026-02-12713.0716.0685.0686.0-19.0-2.70%105,700
2026-02-10700.0719.0700.0705.0+10.0+1.44%124,100
2026-02-09700.0701.0688.0695.0+5.0+0.72%59,500
2026-02-06700.0700.0685.0690.0-12.0-1.71%61,700
2026-02-05701.0726.0690.0702.0-2.0-0.28%160,900
2026-02-04703.0723.0698.0704.0+2.0+0.28%142,200
2026-02-03702.0713.0698.0702.0+2.0+0.29%55,800
2026-02-02681.0714.0678.0700.0+18.0+2.64%98,100
2026-01-30671.0693.0667.0682.0+11.0+1.64%113,400
2026-01-29714.0714.0670.0671.0-50.0-6.93%240,000
2026-01-28747.0747.0709.0721.0-29.0-3.87%287,000
2026-01-27766.0777.0750.0750.0-16.0-2.09%288,800
2026-01-26743.0779.0733.0766.0+24.0+3.23%329,600
2026-01-23731.0769.0726.0742.0+5.0+0.68%254,700
2026-01-22746.0759.0724.0737.0-13.0-1.73%330,900
2026-01-21794.0810.0748.0750.0-104.0-12.18%1,108,300
2026-01-20724.0877.0716.0854.0+127.0+17.47%6,059,800
2026-01-19728.0735.0715.0727.0-7.0-0.95%197,400
2026-01-16734.0765.0717.0734.0+12.0+1.66%435,500
2026-01-15693.0734.0689.0722.0+39.0+5.71%250,300
2026-01-14699.0703.0682.0683.0-14.0-2.01%95,100
2026-01-13714.0714.0693.0697.0-7.0-0.99%103,700
2026-01-09711.0715.0702.0704.0-7.0-0.98%72,700
2026-01-08718.0733.0707.0711.0-11.0-1.52%198,700
2026-01-07715.0725.0707.0722.0+2.0+0.28%85,000
2026-01-06708.0732.0707.0720.0+18.0+2.56%331,400
2026-01-05688.0712.0684.0702.0+20.0+2.93%126,500
2025-12-30699.0704.0682.0682.0-17.0-2.43%109,900
2025-12-29692.0707.0688.0699.0+12.0+1.75%140,900
2025-12-26701.0707.0683.0687.0-15.0-2.14%197,600
2025-12-25695.0711.0670.0702.0+4.0+0.57%226,400
2025-12-24700.0709.0693.0698.0-4.0-0.57%141,000
2025-12-23700.0717.0697.0702.0-2.0-0.28%180,000
2025-12-22685.0708.0685.0704.0+19.0+2.77%220,000
2025-12-19679.0699.0678.0685.0+6.0+0.88%103,400
2025-12-18662.0680.0662.0679.0+12.0+1.80%96,000
2025-12-17705.0705.0663.0667.0-29.0-4.17%169,600
2025-12-16693.0707.0673.0696.0+13.0+1.90%134,100
2025-12-15658.0691.0656.0683.0+18.0+2.71%117,100
2025-12-12686.0690.0664.0665.0-21.0-3.06%124,400
2025-12-11689.0696.0663.0686.0-9.0-1.29%129,100
2025-12-10662.0711.0662.0695.0+24.0+3.58%297,200
2025-12-09641.0683.0639.0671.0+38.0+6.00%278,300
2025-12-08662.0669.0625.0633.0-30.0-4.52%240,300
2025-12-05700.0703.0659.0663.0-37.0-5.29%250,100
2025-12-04694.0713.0694.0700.0+5.0+0.72%261,900
2025-12-03695.0707.0689.0695.0-9.0-1.28%154,000
2025-12-02712.0722.0683.0704.0-18.0-2.49%415,800
2025-12-01743.0746.0705.0722.0-21.0-2.83%334,500
2025-11-28742.0749.0725.0743.0+12.0+1.64%316,700
2025-11-27742.0750.0722.0731.0-20.0-2.66%278,300
2025-11-26766.0803.0731.0751.0-25.0-3.22%950,700
2025-11-25723.0825.0705.0776.0+69.0+9.76%3,354,200
2025-11-21679.0724.0676.0707.0+30.0+4.43%260,200
2025-11-20681.0702.0670.0677.0+6.0+0.89%128,700
2025-11-19671.0687.0655.0671.0+10.0+1.51%214,300
2025-11-18675.0705.0658.0661.0-13.0-1.93%443,800
2025-11-17781.0783.0660.0674.0-103.0-13.26%766,500
2025-11-14762.0787.0760.0777.0-15.0-1.89%233,900
2025-11-13820.0835.0779.0792.0-41.0-4.92%355,100
2025-11-12766.0846.0762.0833.0+67.0+8.75%806,000
2025-11-11747.0783.0736.0766.0-23.0-2.92%475,800
2025-11-10792.0815.0775.0789.0+42.0+5.62%582,300
2025-11-07753.0780.0731.0747.0-14.0-1.84%677,100
2025-11-06820.0820.0755.0761.0-54.0-6.63%635,800
2025-11-05816.0827.0772.0815.0-16.0-1.93%624,600
2025-11-04837.0909.0812.0831.0-6.0-0.72%1,035,600
2025-10-31802.0838.0801.0837.0+30.0+3.72%800,400
2025-10-30805.0843.0801.0807.0-28.0-3.35%800,900
2025-10-29927.0963.0801.0835.0-92.0-9.92%2,528,800
2025-10-28936.01,086.0909.0927.0-9.0-0.96%7,749,300
2025-10-27935.0936.0927.0936.0+150.0+19.08%332,900
2025-10-24821.0857.0770.0786.0-58.0-6.87%1,329,400
2025-10-23892.0973.0838.0844.0-107.0-11.25%2,456,500
2025-10-22814.0964.0804.0951.0+137.0+16.83%3,788,000
2025-10-21741.0880.0701.0814.0+43.0+5.58%3,243,700
2025-10-20755.0771.0743.0771.0+100.0+14.90%1,002,100
2025-10-17679.0712.0667.0671.0-28.0-4.01%438,100
2025-10-16680.0723.0653.0699.0+47.0+7.21%1,187,000
2025-10-15640.0668.0625.0652.0+21.0+3.33%446,600
2025-10-14656.0673.0626.0631.0-42.0-6.24%338,500
2025-10-10631.0680.0630.0673.0+32.0+4.99%488,900
2025-10-09633.0685.0631.0641.0-2.0-0.31%342,200
2025-10-08635.0679.0629.0643.0+14.0+2.23%631,900
2025-10-07620.0641.0610.0629.0+3.0+0.48%197,200
2025-10-06640.0646.0612.0626.0-8.0-1.26%480,700
2025-10-03656.0693.0634.0634.0-30.0-4.52%752,200
2025-10-02662.0673.0644.0664.0-17.0-2.50%397,500
2025-10-01656.0695.0629.0681.0+28.0+4.29%675,400
2025-09-30685.0685.0645.0653.0-12.0-1.80%401,200
2025-09-29722.0722.0650.0665.0-64.0-8.78%657,400
2025-09-26776.0790.0729.0729.0-55.0-7.02%453,900
2025-09-25841.0871.0777.0784.0-102.0-11.51%839,800
2025-09-24796.0888.0752.0886.0+97.0+12.29%1,218,800
2025-09-22789.0832.0780.0789.00.00.00%772,700
2025-09-19741.0800.0728.0789.0+33.0+4.37%1,793,100
2025-09-18805.0820.0738.0756.0-19.0-2.45%813,600
2025-09-17793.0801.0740.0775.0-14.0-1.77%645,200
2025-09-16742.0812.0723.0789.0+55.0+7.49%716,800
2025-09-12897.0897.0733.0734.0——1,309,200

直近120営業日分を表示