KabuInsight

インターアクション

7725
プライム/精密機器/INTER ACTION Corporation
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
2026-03-131,356.01,417.01,356.01,396.0+10.0+0.72%72,000
2026-03-121,401.01,408.01,375.01,386.0-27.0-1.91%44,800
2026-03-111,420.01,433.01,413.01,413.0+11.0+0.78%54,400
2026-03-101,355.01,407.01,353.01,402.0+77.0+5.81%73,400
2026-03-091,313.01,334.01,291.01,325.0-78.0-5.56%82,000
2026-03-061,390.01,411.01,384.01,403.0-1.0-0.07%32,100
2026-03-051,393.01,416.01,390.01,404.0+54.0+4.00%80,100
2026-03-041,381.01,409.01,320.01,350.0-73.0-5.13%100,400
2026-03-031,466.01,477.01,416.01,423.0-43.0-2.93%54,900
2026-03-021,442.01,503.01,442.01,466.0-11.0-0.74%59,900
2026-02-271,471.01,498.01,471.01,477.0-4.0-0.27%50,000
2026-02-261,471.01,487.01,461.01,481.0+10.0+0.68%47,600
2026-02-251,476.01,497.01,466.01,471.0+3.0+0.20%56,400
2026-02-241,451.01,483.01,439.01,468.0+13.0+0.89%51,800
2026-02-201,457.01,472.01,449.01,455.0-20.0-1.36%35,900
2026-02-191,496.01,498.01,469.01,475.0-25.0-1.67%49,300
2026-02-181,510.01,517.01,496.01,500.0+7.0+0.47%47,100
2026-02-171,495.01,521.01,482.01,493.0+8.0+0.54%92,000
2026-02-161,445.01,492.01,438.01,485.0+19.0+1.30%55,800
2026-02-131,492.01,499.01,460.01,466.0-38.0-2.53%43,700
2026-02-121,501.01,518.01,495.01,504.0+3.0+0.20%58,500
2026-02-101,491.01,508.01,489.01,501.0+11.0+0.74%50,400
2026-02-091,500.01,508.01,474.01,490.0+14.0+0.95%58,800
2026-02-061,492.01,492.01,455.01,476.0+1.0+0.07%35,100
2026-02-051,450.01,483.01,420.01,475.0-5.0-0.34%84,600
2026-02-041,455.01,483.01,453.01,480.0+12.0+0.82%49,800
2026-02-031,445.01,480.01,445.01,468.0+23.0+1.59%51,300
2026-02-021,474.01,499.01,445.01,445.0-4.0-0.28%64,600
2026-01-301,450.01,470.01,429.01,449.0+6.0+0.42%84,600
2026-01-291,436.01,448.01,408.01,443.0+9.0+0.63%193,700
2026-01-281,446.01,447.01,420.01,434.0-4.0-0.28%45,200
2026-01-271,400.01,445.01,397.01,438.0+20.0+1.41%67,700
2026-01-261,437.01,449.01,402.01,418.0-47.0-3.21%134,900
2026-01-231,482.01,509.01,459.01,465.0-17.0-1.15%65,100
2026-01-221,441.01,493.01,438.01,482.0+45.0+3.13%63,900
2026-01-211,426.01,444.01,406.01,437.0+4.0+0.28%72,400
2026-01-201,476.01,476.01,429.01,433.0-54.0-3.63%89,400
2026-01-191,514.01,518.01,481.01,487.0-20.0-1.33%79,000
2026-01-161,456.01,513.01,453.01,507.0+57.0+3.93%102,100
2026-01-151,430.01,465.01,420.01,450.0+19.0+1.33%80,700
2026-01-141,438.01,469.01,424.01,431.0-9.0-0.63%90,600
2026-01-131,468.01,471.01,388.01,440.0+90.0+6.67%240,200
2026-01-091,384.01,384.01,346.01,350.0-24.0-1.75%108,900
2026-01-081,390.01,398.01,374.01,374.0-9.0-0.65%60,300
2026-01-071,417.01,429.01,378.01,383.0-34.0-2.40%92,300
2026-01-061,434.01,446.01,415.01,417.0-17.0-1.19%46,500
2026-01-051,480.01,490.01,432.01,434.0-25.0-1.71%79,800
2025-12-301,452.01,478.01,452.01,459.0-15.0-1.02%38,900
2025-12-291,462.01,474.01,440.01,474.0-4.0-0.27%72,900
2025-12-261,459.01,493.01,446.01,478.0+36.0+2.50%82,400
2025-12-251,437.01,453.01,434.01,442.0+5.0+0.35%33,800
2025-12-241,434.01,464.01,415.01,437.0+33.0+2.35%109,300
2025-12-231,421.01,450.01,386.01,404.0-21.0-1.47%135,500
2025-12-221,360.01,430.01,351.01,425.0+76.0+5.63%139,700
2025-12-191,351.01,357.01,344.01,349.0-2.0-0.15%43,200
2025-12-181,320.01,353.01,310.01,351.0+26.0+1.96%105,600
2025-12-171,320.01,359.01,316.01,325.0-2.0-0.15%164,700
2025-12-161,320.01,338.01,292.01,327.0+7.0+0.53%171,300
2025-12-151,290.01,324.01,281.01,320.0+21.0+1.62%99,700
2025-12-121,276.01,308.01,275.01,299.0+27.0+2.12%174,900
2025-12-111,289.01,296.01,272.01,272.0-2.0-0.16%56,800
2025-12-101,285.01,301.01,268.01,274.0-8.0-0.62%46,800
2025-12-091,300.01,312.01,282.01,282.0-31.0-2.36%78,400
2025-12-081,290.01,313.01,286.01,313.0+33.0+2.58%55,200
2025-12-051,281.01,294.01,279.01,280.0-2.0-0.16%46,000
2025-12-041,300.01,300.01,280.01,282.0+3.0+0.23%53,400
2025-12-031,276.01,288.01,276.01,279.0-1.0-0.08%51,200
2025-12-021,300.01,306.01,274.01,280.0-20.0-1.54%50,300
2025-12-011,354.01,354.01,297.01,300.0-49.0-3.63%63,300
2025-11-281,360.01,369.01,341.01,349.0-2.0-0.15%31,700
2025-11-271,366.01,379.01,351.01,351.0-28.0-2.03%76,200
2025-11-261,353.01,379.01,347.01,379.0+20.0+1.47%197,100
2025-11-251,362.01,366.01,347.01,359.0+18.0+1.34%76,200
2025-11-211,356.01,364.01,338.01,341.0-25.0-1.83%51,800
2025-11-201,355.01,375.01,350.01,366.0+41.0+3.09%44,900
2025-11-191,330.01,342.01,314.01,325.0-5.0-0.38%44,300
2025-11-181,370.01,381.01,320.01,330.0-43.0-3.13%57,000
2025-11-171,383.01,399.01,369.01,373.0-10.0-0.72%27,400
2025-11-141,412.01,412.01,383.01,383.0-30.0-2.12%34,800
2025-11-131,431.01,431.01,410.01,413.0-25.0-1.74%23,400
2025-11-121,434.01,449.01,421.01,438.0+4.0+0.28%46,200
2025-11-111,400.01,436.01,398.01,434.0+49.0+3.54%73,100
2025-11-101,400.01,400.01,378.01,385.0+1.0+0.07%25,600
2025-11-071,411.01,411.01,359.01,384.0-27.0-1.91%48,100
2025-11-061,420.01,428.01,404.01,411.0-7.0-0.49%41,800
2025-11-051,410.01,427.01,393.01,418.0-4.0-0.28%69,900
2025-11-041,441.01,450.01,422.01,422.0+1.0+0.07%39,300
2025-10-311,431.01,431.01,401.01,421.0+5.0+0.35%39,200
2025-10-301,403.01,436.01,403.01,416.0+15.0+1.07%63,600
2025-10-291,422.01,426.01,401.01,401.0-20.0-1.41%63,800
2025-10-281,441.01,444.01,417.01,421.0-32.0-2.20%39,400
2025-10-271,441.01,469.01,434.01,453.0+18.0+1.25%38,200
2025-10-241,449.01,449.01,430.01,435.0+5.0+0.35%25,400
2025-10-231,423.01,442.01,400.01,430.0+1.0+0.07%65,000
2025-10-221,436.01,444.01,407.01,429.0+23.0+1.64%50,100
2025-10-211,414.01,444.01,401.01,406.0-7.0-0.50%49,100
2025-10-201,408.01,418.01,402.01,413.0+14.0+1.00%27,800
2025-10-171,438.01,440.01,398.01,399.0-66.0-4.51%71,000
2025-10-161,456.01,493.01,456.01,465.0+13.0+0.90%58,400
2025-10-151,460.01,464.01,435.01,452.0+3.0+0.21%53,600
2025-10-141,400.01,488.01,400.01,449.0-11.0-0.75%172,300
2025-10-101,481.01,501.01,458.01,460.0-41.0-2.73%71,900
2025-10-091,483.01,507.01,483.01,501.0+13.0+0.87%50,200
2025-10-081,508.01,519.01,480.01,488.0-39.0-2.55%53,400
2025-10-071,514.01,539.01,514.01,527.00.00.00%78,800
2025-10-061,503.01,530.01,500.01,527.0+41.0+2.76%73,100
2025-10-031,485.01,512.01,478.01,486.0+9.0+0.61%68,500
2025-10-021,449.01,489.01,447.01,477.0+56.0+3.94%81,500
2025-10-011,491.01,494.01,416.01,421.0-76.0-5.08%94,800
2025-09-301,506.01,512.01,495.01,497.0-1.0-0.07%50,400
2025-09-291,500.01,508.01,497.01,498.0-9.0-0.60%31,400
2025-09-261,523.01,538.01,501.01,507.0-17.0-1.12%54,700
2025-09-251,540.01,548.01,523.01,524.0-16.0-1.04%50,700
2025-09-241,515.01,541.01,505.01,540.0+14.0+0.92%90,800
2025-09-221,526.01,555.01,526.01,526.00.00.00%97,200
2025-09-191,528.01,536.01,508.01,526.0+4.0+0.26%79,000
2025-09-181,499.01,529.01,495.01,522.0+23.0+1.53%64,800
2025-09-171,523.01,523.01,491.01,499.0-24.0-1.58%45,600
2025-09-161,491.01,526.01,478.01,523.0+33.0+2.21%129,000
2025-09-121,454.01,490.01,454.01,490.0——125,100

直近120営業日分を表示