4057東証G信用
業種 情報・通信業
インターファクトリー 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 630 (24/10/11) | 386 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 630 (24/10/11) | 386 (24/08/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 432 | 440 | 425 | 427 | -5 | -1.2 | 14,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 883 | 883 | 785 | 809 | -68 | -7.8 | 51,300 |
| 12/30 | 866 | 899 | 805 | 877 | +6 | +0.7 | 110,700 |
| 12/24 | 868 | 914 | 865 | 871 | -19 | -2.1 | 81,100 |
| 12/17 | 1,012 | 1,012 | 877 | 890 | -79 | -8.2 | 47,500 |
| 12/10 | 924 | 1,014 | 901 | 969 | +44 | +4.8 | 68,100 |
| 12/3 | 954 | 998 | 888 | 925 | -60 | -6.1 | 69,200 |
| 11/26 | 1,072 | 1,072 | 972 | 985 | -74 | -7.0 | 65,000 |
| 11/19 | 1,080 | 1,083 | 1,055 | 1,059 | -21 | -1.9 | 39,200 |
| 11/12 | 1,121 | 1,123 | 1,065 | 1,080 | -30 | -2.7 | 46,500 |
| 11/5 | 1,100 | 1,138 | 1,094 | 1,110 | +5 | +0.5 | 43,000 |
| 10/29 | 1,142 | 1,150 | 1,085 | 1,105 | -37 | -3.2 | 36,300 |
| 10/22 | 1,240 | 1,269 | 1,133 | 1,142 | -98 | -7.9 | 95,700 |
| 10/15 | 1,392 | 1,410 | 1,222 | 1,240 | -152 | -10.9 | 79,000 |
| 10/8 | 1,364 | 1,395 | 1,292 | 1,392 | +25 | +1.8 | 61,100 |
| 10/1 | 1,447 | 1,474 | 1,347 | 1,367 | -89 | -6.1 | 46,500 |
| 9/24 | 1,521 | 1,536 | 1,447 | 1,456 | -136 | -8.5 | 52,500 |
| 9/17 | 1,552 | 1,662 | 1,550 | 1,592 | +52 | +3.4 | 87,400 |
| 9/10 | 1,587 | 1,590 | 1,519 | 1,540 | -7 | -0.5 | 52,800 |
| 9/3 | 1,549 | 1,599 | 1,511 | 1,547 | +17 | +1.1 | 73,500 |
| 8/27 | 1,323 | 1,575 | 1,323 | 1,530 | +215 | +16.4 | 125,900 |
| 8/20 | 1,398 | 1,405 | 1,269 | 1,315 | -83 | -5.9 | 99,800 |
| 8/13 | 1,373 | 1,440 | 1,359 | 1,398 | +33 | +2.4 | 61,600 |
| 8/6 | 1,501 | 1,509 | 1,351 | 1,365 | -136 | -9.1 | 110,100 |
| 7/30 | 1,617 | 1,640 | 1,490 | 1,501 | -116 | -7.2 | 148,700 |
| 7/21 | 1,844 | 1,844 | 1,600 | 1,617 | -229 | -12.4 | 174,900 |
| 7/16 | 2,169 | 2,169 | 1,830 | 1,846 | -291 | -13.6 | 276,500 |
| 7/9 | 2,191 | 2,445 | 2,042 | 2,137 | -73 | -3.3 | 176,000 |
| 7/2 | 2,200 | 2,253 | 2,180 | 2,210 | -5 | -0.2 | 43,400 |
| 6/25 | 2,254 | 2,313 | 2,195 | 2,215 | -98 | -4.2 | 52,400 |
| 6/18 | 2,340 | 2,365 | 2,265 | 2,313 | -25 | -1.1 | 46,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
