インターファクトリー
4057グロース/情報･通信業/Interfactory,Inc.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 395.0 | 397.0 | 393.0 | 397.0 | +1.0 | +0.25% | 900 |
| 2026-03-12 | 394.0 | 396.0 | 394.0 | 396.0 | +2.0 | +0.51% | 300 |
| 2026-03-11 | 401.0 | 401.0 | 394.0 | 394.0 | +1.0 | +0.25% | 4,800 |
| 2026-03-10 | 398.0 | 398.0 | 392.0 | 393.0 | -1.0 | -0.25% | 1,500 |
| 2026-03-09 | 395.0 | 396.0 | 392.0 | 394.0 | -5.0 | -1.25% | 3,200 |
| 2026-03-06 | 400.0 | 400.0 | 393.0 | 399.0 | -1.0 | -0.25% | 1,000 |
| 2026-03-05 | 393.0 | 400.0 | 393.0 | 400.0 | +7.0 | +1.78% | 500 |
| 2026-03-04 | 395.0 | 398.0 | 392.0 | 393.0 | -3.0 | -0.76% | 5,600 |
| 2026-03-03 | 400.0 | 401.0 | 396.0 | 396.0 | -4.0 | -1.00% | 3,000 |
| 2026-03-02 | 403.0 | 403.0 | 399.0 | 400.0 | -3.0 | -0.74% | 2,300 |
| 2026-02-27 | 400.0 | 406.0 | 400.0 | 403.0 | +4.0 | +1.00% | 3,300 |
| 2026-02-26 | 396.0 | 399.0 | 396.0 | 399.0 | +1.0 | +0.25% | 2,700 |
| 2026-02-25 | 395.0 | 398.0 | 395.0 | 398.0 | +3.0 | +0.76% | 700 |
| 2026-02-24 | 402.0 | 402.0 | 395.0 | 395.0 | -3.0 | -0.75% | 5,200 |
| 2026-02-20 | 400.0 | 400.0 | 398.0 | 398.0 | -1.0 | -0.25% | 8,000 |
| 2026-02-19 | 398.0 | 400.0 | 398.0 | 399.0 | -1.0 | -0.25% | 2,200 |
| 2026-02-18 | 401.0 | 406.0 | 399.0 | 400.0 | -1.0 | -0.25% | 12,300 |
| 2026-02-17 | 407.0 | 407.0 | 401.0 | 401.0 | -3.0 | -0.74% | 4,200 |
| 2026-02-16 | 404.0 | 407.0 | 400.0 | 404.0 | 0.0 | 0.00% | 4,300 |
| 2026-02-13 | 407.0 | 408.0 | 404.0 | 404.0 | -5.0 | -1.22% | 600 |
| 2026-02-12 | 410.0 | 410.0 | 409.0 | 409.0 | +3.0 | +0.74% | 3,800 |
| 2026-02-10 | 407.0 | 409.0 | 406.0 | 406.0 | +3.0 | +0.74% | 3,600 |
| 2026-02-09 | 410.0 | 410.0 | 402.0 | 403.0 | +1.0 | +0.25% | 5,400 |
| 2026-02-06 | 408.0 | 408.0 | 402.0 | 402.0 | -1.0 | -0.25% | 3,700 |
| 2026-02-05 | 402.0 | 405.0 | 399.0 | 403.0 | +1.0 | +0.25% | 19,500 |
| 2026-02-04 | 403.0 | 403.0 | 402.0 | 402.0 | -2.0 | -0.50% | 1,300 |
| 2026-02-03 | 403.0 | 408.0 | 403.0 | 404.0 | -3.0 | -0.74% | 3,000 |
| 2026-02-02 | 404.0 | 407.0 | 402.0 | 407.0 | +2.0 | +0.49% | 2,600 |
| 2026-01-30 | 403.0 | 405.0 | 403.0 | 405.0 | +2.0 | +0.50% | 400 |
| 2026-01-29 | 406.0 | 406.0 | 402.0 | 403.0 | -3.0 | -0.74% | 1,800 |
| 2026-01-28 | 408.0 | 408.0 | 406.0 | 406.0 | -4.0 | -0.98% | 500 |
| 2026-01-27 | 406.0 | 410.0 | 406.0 | 410.0 | +7.0 | +1.74% | 300 |
| 2026-01-26 | 413.0 | 413.0 | 401.0 | 403.0 | -10.0 | -2.42% | 14,300 |
| 2026-01-23 | 418.0 | 418.0 | 410.0 | 413.0 | +3.0 | +0.73% | 9,200 |
| 2026-01-22 | 410.0 | 412.0 | 410.0 | 410.0 | -7.0 | -1.68% | 6,300 |
| 2026-01-21 | 417.0 | 417.0 | 417.0 | 417.0 | 0.0 | 0.00% | 200 |
| 2026-01-20 | 420.0 | 420.0 | 413.0 | 417.0 | -7.0 | -1.65% | 11,400 |
| 2026-01-19 | 426.0 | 426.0 | 414.0 | 424.0 | +2.0 | +0.47% | 2,600 |
| 2026-01-16 | 423.0 | 426.0 | 418.0 | 422.0 | +3.0 | +0.72% | 2,700 |
| 2026-01-15 | 405.0 | 419.0 | 405.0 | 419.0 | +6.0 | +1.45% | 13,400 |
| 2026-01-14 | 441.0 | 450.0 | 400.0 | 413.0 | -28.0 | -6.35% | 45,600 |
| 2026-01-13 | 445.0 | 446.0 | 439.0 | 441.0 | -3.0 | -0.68% | 8,700 |
| 2026-01-09 | 437.0 | 444.0 | 437.0 | 444.0 | +9.0 | +2.07% | 7,500 |
| 2026-01-08 | 442.0 | 443.0 | 433.0 | 435.0 | -8.0 | -1.81% | 7,500 |
| 2026-01-07 | 434.0 | 443.0 | 422.0 | 443.0 | +8.0 | +1.84% | 6,100 |
| 2026-01-06 | 431.0 | 435.0 | 420.0 | 435.0 | +3.0 | +0.69% | 4,100 |
| 2026-01-05 | 433.0 | 433.0 | 421.0 | 432.0 | +4.0 | +0.93% | 3,500 |
| 2025-12-30 | 426.0 | 430.0 | 421.0 | 428.0 | -6.0 | -1.38% | 7,000 |
| 2025-12-29 | 416.0 | 434.0 | 412.0 | 434.0 | +26.0 | +6.37% | 7,200 |
| 2025-12-26 | 408.0 | 412.0 | 407.0 | 408.0 | +2.0 | +0.49% | 11,900 |
| 2025-12-25 | 406.0 | 409.0 | 404.0 | 406.0 | -3.0 | -0.73% | 16,900 |
| 2025-12-24 | 406.0 | 410.0 | 405.0 | 409.0 | +3.0 | +0.74% | 13,800 |
| 2025-12-23 | 409.0 | 409.0 | 404.0 | 406.0 | -3.0 | -0.73% | 6,200 |
| 2025-12-22 | 417.0 | 417.0 | 405.0 | 409.0 | -8.0 | -1.92% | 12,900 |
| 2025-12-19 | 410.0 | 419.0 | 409.0 | 417.0 | +8.0 | +1.96% | 13,100 |
| 2025-12-18 | 414.0 | 414.0 | 406.0 | 409.0 | -6.0 | -1.45% | 3,500 |
| 2025-12-17 | 421.0 | 421.0 | 411.0 | 415.0 | -5.0 | -1.19% | 12,300 |
| 2025-12-16 | 426.0 | 426.0 | 420.0 | 420.0 | -4.0 | -0.94% | 5,000 |
| 2025-12-15 | 425.0 | 426.0 | 424.0 | 424.0 | -3.0 | -0.70% | 7,600 |
| 2025-12-12 | 428.0 | 430.0 | 425.0 | 427.0 | -1.0 | -0.23% | 2,900 |
| 2025-12-11 | 434.0 | 434.0 | 426.0 | 428.0 | -8.0 | -1.83% | 5,400 |
| 2025-12-10 | 429.0 | 436.0 | 429.0 | 436.0 | +5.0 | +1.16% | 2,200 |
| 2025-12-09 | 440.0 | 440.0 | 430.0 | 431.0 | -9.0 | -2.05% | 9,800 |
| 2025-12-08 | 436.0 | 440.0 | 436.0 | 440.0 | +3.0 | +0.69% | 1,900 |
| 2025-12-05 | 436.0 | 439.0 | 435.0 | 437.0 | +1.0 | +0.23% | 2,200 |
| 2025-12-04 | 445.0 | 445.0 | 436.0 | 436.0 | -11.0 | -2.46% | 2,700 |
| 2025-12-03 | 441.0 | 448.0 | 441.0 | 447.0 | +6.0 | +1.36% | 900 |
| 2025-12-02 | 445.0 | 445.0 | 439.0 | 441.0 | -5.0 | -1.12% | 1,900 |
| 2025-12-01 | 444.0 | 446.0 | 442.0 | 446.0 | +3.0 | +0.68% | 1,200 |
| 2025-11-28 | 443.0 | 450.0 | 443.0 | 443.0 | -2.0 | -0.45% | 700 |
| 2025-11-27 | 439.0 | 445.0 | 439.0 | 445.0 | +3.0 | +0.68% | 1,900 |
| 2025-11-26 | 435.0 | 442.0 | 432.0 | 442.0 | +7.0 | +1.61% | 5,400 |
| 2025-11-25 | 437.0 | 440.0 | 432.0 | 435.0 | -2.0 | -0.46% | 4,400 |
| 2025-11-21 | 439.0 | 442.0 | 437.0 | 437.0 | -6.0 | -1.35% | 2,700 |
| 2025-11-20 | 442.0 | 443.0 | 441.0 | 443.0 | +1.0 | +0.23% | 900 |
| 2025-11-19 | 443.0 | 443.0 | 440.0 | 442.0 | -2.0 | -0.45% | 3,800 |
| 2025-11-18 | 449.0 | 449.0 | 441.0 | 444.0 | -5.0 | -1.11% | 2,600 |
| 2025-11-17 | 447.0 | 449.0 | 442.0 | 449.0 | +5.0 | +1.13% | 1,600 |
| 2025-11-14 | 452.0 | 452.0 | 440.0 | 444.0 | -12.0 | -2.63% | 8,300 |
| 2025-11-13 | 458.0 | 460.0 | 450.0 | 456.0 | -2.0 | -0.44% | 5,900 |
| 2025-11-12 | 451.0 | 460.0 | 450.0 | 458.0 | +4.0 | +0.88% | 4,400 |
| 2025-11-11 | 458.0 | 458.0 | 440.0 | 454.0 | +4.0 | +0.89% | 9,900 |
| 2025-11-10 | 446.0 | 450.0 | 444.0 | 450.0 | +7.0 | +1.58% | 3,700 |
| 2025-11-07 | 445.0 | 448.0 | 442.0 | 443.0 | -2.0 | -0.45% | 2,900 |
| 2025-11-06 | 448.0 | 449.0 | 444.0 | 445.0 | -1.0 | -0.22% | 4,600 |
| 2025-11-05 | 451.0 | 451.0 | 446.0 | 446.0 | -5.0 | -1.11% | 2,000 |
| 2025-11-04 | 449.0 | 456.0 | 449.0 | 451.0 | +2.0 | +0.45% | 3,200 |
| 2025-10-31 | 447.0 | 455.0 | 446.0 | 449.0 | 0.0 | 0.00% | 2,300 |
| 2025-10-30 | 458.0 | 469.0 | 448.0 | 449.0 | -1.0 | -0.22% | 7,000 |
| 2025-10-29 | 454.0 | 454.0 | 450.0 | 450.0 | -4.0 | -0.88% | 5,900 |
| 2025-10-28 | 457.0 | 457.0 | 453.0 | 454.0 | -1.0 | -0.22% | 4,500 |
| 2025-10-27 | 466.0 | 467.0 | 455.0 | 455.0 | -7.0 | -1.52% | 6,600 |
| 2025-10-24 | 461.0 | 462.0 | 457.0 | 462.0 | -1.0 | -0.22% | 5,000 |
| 2025-10-23 | 460.0 | 466.0 | 459.0 | 463.0 | -5.0 | -1.07% | 8,500 |
| 2025-10-22 | 462.0 | 469.0 | 462.0 | 468.0 | +7.0 | +1.52% | 3,800 |
| 2025-10-21 | 465.0 | 468.0 | 461.0 | 461.0 | 0.0 | 0.00% | 2,800 |
| 2025-10-20 | 464.0 | 470.0 | 461.0 | 461.0 | 0.0 | 0.00% | 10,800 |
| 2025-10-17 | 480.0 | 481.0 | 460.0 | 461.0 | -14.0 | -2.95% | 15,900 |
| 2025-10-16 | 490.0 | 490.0 | 475.0 | 475.0 | -1.0 | -0.21% | 34,600 |
| 2025-10-15 | 483.0 | 483.0 | 464.0 | 476.0 | -14.0 | -2.86% | 36,600 |
| 2025-10-14 | 537.0 | 544.0 | 466.0 | 490.0 | -37.0 | -7.02% | 151,100 |
| 2025-10-10 | 446.0 | 527.0 | 446.0 | 527.0 | +80.0 | +17.90% | 73,600 |
| 2025-10-09 | 446.0 | 447.0 | 446.0 | 447.0 | -1.0 | -0.22% | 600 |
| 2025-10-08 | 457.0 | 457.0 | 448.0 | 448.0 | -6.0 | -1.32% | 2,600 |
| 2025-10-07 | 446.0 | 456.0 | 440.0 | 454.0 | +6.0 | +1.34% | 7,500 |
| 2025-10-06 | 447.0 | 448.0 | 447.0 | 448.0 | +2.0 | +0.45% | 500 |
| 2025-10-03 | 445.0 | 451.0 | 445.0 | 446.0 | -7.0 | -1.55% | 1,500 |
| 2025-10-02 | 446.0 | 454.0 | 443.0 | 453.0 | +4.0 | +0.89% | 6,900 |
| 2025-10-01 | 457.0 | 464.0 | 449.0 | 449.0 | -11.0 | -2.39% | 7,200 |
| 2025-09-30 | 464.0 | 464.0 | 456.0 | 460.0 | -4.0 | -0.86% | 600 |
| 2025-09-29 | 455.0 | 464.0 | 455.0 | 464.0 | +9.0 | +1.98% | 2,400 |
| 2025-09-26 | 461.0 | 466.0 | 452.0 | 455.0 | -10.0 | -2.15% | 12,900 |
| 2025-09-25 | 464.0 | 467.0 | 463.0 | 465.0 | 0.0 | 0.00% | 1,800 |
| 2025-09-24 | 470.0 | 470.0 | 464.0 | 465.0 | -5.0 | -1.06% | 400 |
| 2025-09-22 | 466.0 | 471.0 | 465.0 | 470.0 | +2.0 | +0.43% | 4,600 |
| 2025-09-19 | 470.0 | 470.0 | 466.0 | 468.0 | -2.0 | -0.43% | 1,600 |
| 2025-09-18 | 479.0 | 479.0 | 461.0 | 470.0 | -8.0 | -1.67% | 4,700 |
| 2025-09-17 | 471.0 | 479.0 | 471.0 | 478.0 | +2.0 | +0.42% | 1,800 |
| 2025-09-16 | 476.0 | 479.0 | 470.0 | 476.0 | +2.0 | +0.42% | 3,000 |
| 2025-09-12 | 484.0 | 484.0 | 469.0 | 474.0 | — | — | 3,100 |
直近120営業日分を表示