276円
インターライフホールディングスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/10/11 | 265.0 | 269.0 | 262.0 | 263.0 | 263.0 | 50,900 |
| 2019/10/10 | 267.0 | 271.0 | 261.0 | 269.0 | 269.0 | 19,000 |
| 2019/10/09 | 266.0 | 269.0 | 263.0 | 269.0 | 269.0 | 23,400 |
| 2019/10/08 | 266.0 | 271.0 | 266.0 | 271.0 | 271.0 | 44,000 |
| 2019/10/07 | 261.0 | 269.0 | 260.0 | 268.0 | 268.0 | 44,800 |
| 2019/10/04 | 258.0 | 259.0 | 256.0 | 258.0 | 258.0 | 4,700 |
| 2019/10/03 | 255.0 | 260.0 | 253.0 | 259.0 | 259.0 | 18,300 |
| 2019/10/02 | 261.0 | 261.0 | 257.0 | 258.0 | 258.0 | 17,400 |
| 2019/10/01 | 263.0 | 265.0 | 260.0 | 261.0 | 261.0 | 17,500 |
| 2019/09/30 | 264.0 | 264.0 | 262.0 | 263.0 | 263.0 | 15,800 |
| 2019/09/27 | 267.0 | 267.0 | 262.0 | 263.0 | 263.0 | 16,800 |
| 2019/09/26 | 269.0 | 269.0 | 262.0 | 267.0 | 267.0 | 48,400 |
| 2019/09/25 | 251.0 | 275.0 | 251.0 | 269.0 | 269.0 | 111,000 |
| 2019/09/24 | 246.0 | 254.0 | 245.0 | 254.0 | 254.0 | 32,000 |
| 2019/09/20 | 252.0 | 252.0 | 247.0 | 247.0 | 247.0 | 9,700 |
| 2019/09/19 | 252.0 | 252.0 | 249.0 | 251.0 | 251.0 | 11,400 |
| 2019/09/18 | 251.0 | 253.0 | 249.0 | 251.0 | 251.0 | 8,700 |
| 2019/09/17 | 250.0 | 256.0 | 246.0 | 251.0 | 251.0 | 65,200 |
| 2019/09/13 | 248.0 | 250.0 | 244.0 | 250.0 | 250.0 | 24,800 |
| 2019/09/12 | 247.0 | 248.0 | 244.0 | 245.0 | 245.0 | 21,300 |
