インテージホールディングス(4326)の株価時系列情報
インテージホールディングス(4326)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,440 | 1,440 | 1,406 | 1,410 | 79,900 |
| 2024/04/18 | 1,427 | 1,467 | 1,427 | 1,462 | 32,400 |
| 2024/04/17 | 1,459 | 1,460 | 1,427 | 1,427 | 54,700 |
| 2024/04/16 | 1,477 | 1,477 | 1,459 | 1,459 | 48,200 |
| 2024/04/15 | 1,489 | 1,505 | 1,476 | 1,491 | 65,600 |
| 2024/04/12 | 1,510 | 1,526 | 1,494 | 1,497 | 47,700 |
| 2024/04/11 | 1,503 | 1,509 | 1,488 | 1,505 | 58,000 |
| 2024/04/10 | 1,530 | 1,550 | 1,504 | 1,509 | 84,800 |
| 2024/04/09 | 1,541 | 1,548 | 1,514 | 1,529 | 98,000 |
| 2024/04/08 | 1,606 | 1,606 | 1,534 | 1,534 | 100,100 |
| 2024/04/05 | 1,604 | 1,620 | 1,581 | 1,599 | 33,200 |
| 2024/04/04 | 1,640 | 1,648 | 1,603 | 1,616 | 42,000 |
| 2024/04/03 | 1,579 | 1,651 | 1,573 | 1,642 | 78,000 |
| 2024/04/02 | 1,601 | 1,613 | 1,581 | 1,593 | 56,900 |
| 2024/04/01 | 1,626 | 1,632 | 1,588 | 1,588 | 47,800 |
| 2024/03/29 | 1,585 | 1,623 | 1,585 | 1,595 | 33,600 |
| 2024/03/28 | 1,658 | 1,661 | 1,571 | 1,579 | 57,000 |
| 2024/03/27 | 1,622 | 1,651 | 1,615 | 1,644 | 52,400 |
| 2024/03/26 | 1,602 | 1,626 | 1,599 | 1,622 | 38,800 |
| 2024/03/25 | 1,653 | 1,664 | 1,610 | 1,610 | 47,400 |
| 2024/03/22 | 1,658 | 1,673 | 1,640 | 1,672 | 50,500 |
| 2024/03/21 | 1,634 | 1,650 | 1,631 | 1,631 | 33,000 |
| 2024/03/19 | 1,630 | 1,636 | 1,600 | 1,619 | 32,300 |
| 2024/03/18 | 1,620 | 1,635 | 1,601 | 1,603 | 40,700 |
| 2024/03/15 | 1,603 | 1,622 | 1,558 | 1,588 | 104,500 |
| 2024/03/14 | 1,553 | 1,605 | 1,551 | 1,592 | 51,900 |
| 2024/03/13 | 1,595 | 1,604 | 1,552 | 1,557 | 58,600 |
| 2024/03/12 | 1,598 | 1,609 | 1,546 | 1,577 | 125,600 |
| 2024/03/11 | 1,721 | 1,742 | 1,589 | 1,610 | 131,500 |
| 2024/03/08 | 1,839 | 1,848 | 1,717 | 1,724 | 132,600 |
| 2024/03/07 | 1,884 | 1,918 | 1,873 | 1,876 | 37,900 |
| 2024/03/06 | 1,900 | 1,919 | 1,856 | 1,879 | 51,000 |
| 2024/03/05 | 1,920 | 1,931 | 1,890 | 1,897 | 33,300 |
| 2024/03/04 | 1,942 | 1,942 | 1,871 | 1,920 | 65,800 |
| 2024/03/01 | 1,951 | 1,970 | 1,912 | 1,942 | 43,600 |
| 2024/02/29 | 1,962 | 2,000 | 1,936 | 1,946 | 61,000 |
| 2024/02/28 | 1,932 | 1,965 | 1,915 | 1,962 | 50,100 |
| 2024/02/27 | 1,869 | 1,965 | 1,866 | 1,942 | 77,800 |
| 2024/02/26 | 1,837 | 1,875 | 1,816 | 1,865 | 55,500 |
| 2024/02/22 | 1,809 | 1,838 | 1,780 | 1,838 | 31,800 |
| 2024/02/21 | 1,795 | 1,825 | 1,763 | 1,799 | 38,900 |
| 2024/02/20 | 1,776 | 1,820 | 1,776 | 1,807 | 35,900 |
| 2024/02/19 | 1,750 | 1,776 | 1,741 | 1,776 | 21,300 |
| 2024/02/16 | 1,754 | 1,778 | 1,727 | 1,763 | 43,700 |
| 2024/02/15 | 1,800 | 1,807 | 1,734 | 1,740 | 51,200 |
| 2024/02/14 | 1,790 | 1,828 | 1,764 | 1,808 | 59,200 |
| 2024/02/13 | 1,819 | 1,885 | 1,755 | 1,870 | 113,300 |
| 2024/02/09 | 1,793 | 1,830 | 1,769 | 1,808 | 56,800 |
| 2024/02/08 | 1,800 | 1,838 | 1,760 | 1,820 | 140,700 |
| 2024/02/07 | 1,700 | 1,742 | 1,692 | 1,720 | 48,800 |
| 2024/02/06 | 1,730 | 1,741 | 1,696 | 1,720 | 30,500 |
| 2024/02/05 | 1,740 | 1,761 | 1,731 | 1,733 | 39,700 |
| 2024/02/02 | 1,786 | 1,786 | 1,723 | 1,740 | 36,100 |
| 2024/02/01 | 1,731 | 1,770 | 1,720 | 1,754 | 40,900 |
| 2024/01/31 | 1,727 | 1,754 | 1,724 | 1,754 | 20,800 |
| 2024/01/30 | 1,778 | 1,789 | 1,729 | 1,735 | 32,100 |
| 2024/01/29 | 1,744 | 1,785 | 1,720 | 1,771 | 37,300 |
| 2024/01/26 | 1,690 | 1,758 | 1,680 | 1,744 | 70,800 |
| 2024/01/25 | 1,697 | 1,723 | 1,677 | 1,701 | 37,800 |
| 2024/01/24 | 1,675 | 1,710 | 1,660 | 1,698 | 56,500 |
| 2024/01/23 | 1,745 | 1,748 | 1,676 | 1,676 | 36,600 |
| 2024/01/22 | 1,713 | 1,746 | 1,688 | 1,725 | 35,600 |
| 2024/01/19 | 1,709 | 1,726 | 1,701 | 1,718 | 38,000 |
| 2024/01/18 | 1,740 | 1,754 | 1,703 | 1,709 | 33,300 |
| 2024/01/17 | 1,756 | 1,780 | 1,739 | 1,741 | 48,700 |
| 2024/01/16 | 1,771 | 1,773 | 1,725 | 1,759 | 40,800 |
| 2024/01/15 | 1,730 | 1,777 | 1,682 | 1,771 | 44,500 |
| 2024/01/12 | 1,749 | 1,749 | 1,700 | 1,732 | 60,400 |
| 2024/01/11 | 1,718 | 1,766 | 1,680 | 1,753 | 83,000 |
| 2024/01/10 | 1,700 | 1,720 | 1,680 | 1,705 | 70,300 |
| 2024/01/09 | 1,648 | 1,702 | 1,644 | 1,702 | 52,400 |
| 2024/01/05 | 1,668 | 1,668 | 1,620 | 1,644 | 51,300 |
| 2024/01/04 | 1,616 | 1,637 | 1,583 | 1,633 | 32,400 |
| 2023/12/29 | 1,628 | 1,650 | 1,603 | 1,625 | 56,300 |
| 2023/12/28 | 1,685 | 1,685 | 1,592 | 1,623 | 128,200 |
| 2023/12/27 | 1,661 | 1,740 | 1,652 | 1,703 | 375,300 |
| 2023/12/26 | 1,615 | 1,673 | 1,615 | 1,673 | 59,100 |
| 2023/12/25 | 1,639 | 1,662 | 1,611 | 1,620 | 79,800 |
| 2023/12/22 | 1,600 | 1,640 | 1,584 | 1,626 | 282,300 |
| 2023/12/21 | 1,553 | 1,592 | 1,552 | 1,592 | 159,700 |
| 2023/12/20 | 1,548 | 1,582 | 1,527 | 1,570 | 111,400 |
| 2023/12/19 | 1,514 | 1,521 | 1,501 | 1,508 | 50,100 |
| 2023/12/18 | 1,475 | 1,521 | 1,461 | 1,514 | 134,100 |
| 2023/12/15 | 1,515 | 1,530 | 1,487 | 1,488 | 76,800 |
| 2023/12/14 | 1,534 | 1,553 | 1,517 | 1,527 | 61,800 |
| 2023/12/13 | 1,513 | 1,536 | 1,512 | 1,531 | 36,500 |
| 2023/12/12 | 1,541 | 1,556 | 1,506 | 1,519 | 38,700 |
| 2023/12/11 | 1,506 | 1,535 | 1,503 | 1,532 | 76,900 |
| 2023/12/08 | 1,513 | 1,534 | 1,483 | 1,490 | 76,100 |
| 2023/12/07 | 1,556 | 1,563 | 1,528 | 1,536 | 43,500 |
| 2023/12/06 | 1,541 | 1,581 | 1,541 | 1,563 | 74,000 |
| 2023/12/05 | 1,592 | 1,605 | 1,544 | 1,544 | 45,200 |
| 2023/12/04 | 1,596 | 1,615 | 1,581 | 1,611 | 50,200 |
| 2023/12/01 | 1,641 | 1,641 | 1,599 | 1,607 | 43,200 |
| 2023/11/30 | 1,656 | 1,666 | 1,631 | 1,640 | 26,600 |
| 2023/11/29 | 1,707 | 1,707 | 1,653 | 1,656 | 25,500 |
| 2023/11/28 | 1,699 | 1,701 | 1,670 | 1,680 | 36,100 |
| 2023/11/27 | 1,738 | 1,738 | 1,684 | 1,693 | 32,400 |
| 2023/11/24 | 1,699 | 1,724 | 1,695 | 1,709 | 28,300 |
| 2023/11/22 | 1,694 | 1,707 | 1,688 | 1,692 | 34,300 |
| 2023/11/21 | 1,684 | 1,705 | 1,670 | 1,702 | 65,700 |
| 2023/11/20 | 1,713 | 1,736 | 1,684 | 1,684 | 85,700 |
| 2023/11/17 | 1,685 | 1,704 | 1,677 | 1,690 | 71,400 |
| 2023/11/16 | 1,687 | 1,703 | 1,680 | 1,681 | 45,100 |
| 2023/11/15 | 1,723 | 1,728 | 1,687 | 1,693 | 76,100 |
| 2023/11/14 | 1,712 | 1,712 | 1,685 | 1,695 | 67,600 |
| 2023/11/13 | 1,767 | 1,767 | 1,663 | 1,682 | 100,900 |
| 2023/11/10 | 1,798 | 1,798 | 1,646 | 1,647 | 130,900 |
| 2023/11/09 | 1,604 | 1,626 | 1,586 | 1,615 | 127,700 |
| 2023/11/08 | 1,706 | 1,725 | 1,660 | 1,684 | 121,400 |
| 2023/11/07 | 1,750 | 1,770 | 1,717 | 1,717 | 94,100 |
| 2023/11/06 | 1,740 | 1,775 | 1,734 | 1,753 | 86,500 |
| 2023/11/02 | 1,742 | 1,757 | 1,726 | 1,738 | 92,400 |
| 2023/11/01 | 1,690 | 1,706 | 1,674 | 1,702 | 69,700 |
| 2023/10/31 | 1,640 | 1,663 | 1,624 | 1,659 | 73,200 |
| 2023/10/30 | 1,662 | 1,667 | 1,641 | 1,650 | 81,600 |
| 2023/10/27 | 1,638 | 1,683 | 1,638 | 1,683 | 73,500 |
| 2023/10/26 | 1,639 | 1,655 | 1,620 | 1,651 | 75,200 |
| 2023/10/25 | 1,671 | 1,675 | 1,605 | 1,653 | 111,900 |
| 2023/10/24 | 1,690 | 1,714 | 1,619 | 1,658 | 327,600 |
| 2023/10/23 | 1,746 | 1,757 | 1,698 | 1,705 | 150,000 |
| 2023/10/20 | 1,793 | 1,810 | 1,767 | 1,767 | 218,000 |
| 2023/10/19 | 1,787 | 1,833 | 1,765 | 1,817 | 311,600 |
| 2023/10/18 | 1,787 | 1,871 | 1,747 | 1,827 | 1,095,000 |
| 2023/10/17 | 1,864 | 2,013 | 1,760 | 1,827 | 847,800 |
| 2023/10/16 | 2,050 | 2,050 | 1,886 | 1,891 | 252,700 |
| 2023/10/13 | 2,201 | 2,201 | 2,063 | 2,085 | 102,400 |
| 2023/10/12 | 2,216 | 2,222 | 2,205 | 2,211 | 462,200 |
| 2023/10/11 | 2,214 | 2,220 | 2,210 | 2,214 | 343,100 |
| 2023/10/10 | 2,220 | 2,225 | 2,210 | 2,215 | 387,500 |
| 2023/10/06 | 2,217 | 2,222 | 2,212 | 2,222 | 139,200 |
| 2023/10/05 | 2,219 | 2,225 | 2,217 | 2,219 | 180,500 |
| 2023/10/04 | 2,221 | 2,231 | 2,211 | 2,230 | 338,600 |
| 2023/10/03 | 2,243 | 2,243 | 2,224 | 2,226 | 298,700 |
| 2023/10/02 | 2,238 | 2,253 | 2,229 | 2,239 | 450,000 |
| 2023/09/29 | 2,232 | 2,241 | 2,228 | 2,236 | 176,900 |
| 2023/09/28 | 2,236 | 2,238 | 2,228 | 2,231 | 346,000 |
| 2023/09/27 | 2,233 | 2,241 | 2,227 | 2,237 | 364,700 |
| 2023/09/26 | 2,238 | 2,247 | 2,231 | 2,236 | 134,500 |
| 2023/09/25 | 2,220 | 2,246 | 2,213 | 2,238 | 227,600 |
| 2023/09/22 | 2,207 | 2,223 | 2,204 | 2,213 | 337,200 |
| 2023/09/21 | 2,202 | 2,214 | 2,199 | 2,202 | 474,400 |
| 2023/09/20 | 2,196 | 2,204 | 2,194 | 2,196 | 439,200 |
| 2023/09/19 | 2,200 | 2,206 | 2,192 | 2,195 | 696,700 |
| 2023/09/15 | 2,190 | 2,200 | 2,188 | 2,200 | 270,900 |
| 2023/09/14 | 2,195 | 2,197 | 2,170 | 2,187 | 587,900 |
| 2023/09/13 | 2,200 | 2,214 | 2,190 | 2,190 | 707,200 |
| 2023/09/12 | 2,200 | 2,204 | 2,195 | 2,199 | 373,400 |
| 2023/09/11 | 2,200 | 2,208 | 2,194 | 2,200 | 521,300 |
| 2023/09/08 | 2,236 | 2,251 | 2,201 | 2,204 | 1,098,600 |
| 2023/09/07 | 2,298 | 2,298 | 2,298 | 2,298 | 37,100 |
| 2023/09/06 | 1,886 | 1,920 | 1,870 | 1,898 | 71,100 |
| 2023/09/05 | 1,839 | 1,870 | 1,839 | 1,870 | 50,100 |
| 2023/09/04 | 1,824 | 1,840 | 1,813 | 1,836 | 45,500 |
| 2023/09/01 | 1,753 | 1,810 | 1,753 | 1,806 | 36,600 |
| 2023/08/31 | 1,774 | 1,784 | 1,743 | 1,754 | 39,700 |
| 2023/08/30 | 1,780 | 1,805 | 1,768 | 1,780 | 43,800 |
| 2023/08/29 | 1,730 | 1,785 | 1,725 | 1,780 | 39,800 |
| 2023/08/28 | 1,709 | 1,729 | 1,704 | 1,729 | 21,100 |
| 2023/08/25 | 1,672 | 1,708 | 1,672 | 1,704 | 27,400 |
| 2023/08/24 | 1,668 | 1,701 | 1,668 | 1,696 | 19,200 |
| 2023/08/23 | 1,676 | 1,692 | 1,672 | 1,690 | 27,900 |
| 2023/08/22 | 1,659 | 1,681 | 1,653 | 1,679 | 14,400 |
| 2023/08/21 | 1,648 | 1,660 | 1,642 | 1,655 | 24,800 |
| 2023/08/18 | 1,609 | 1,650 | 1,606 | 1,648 | 44,200 |
| 2023/08/17 | 1,625 | 1,634 | 1,590 | 1,615 | 43,800 |
| 2023/08/16 | 1,650 | 1,656 | 1,622 | 1,629 | 43,400 |
| 2023/08/15 | 1,693 | 1,693 | 1,651 | 1,668 | 30,600 |
| 2023/08/14 | 1,674 | 1,708 | 1,674 | 1,699 | 52,700 |
| 2023/08/10 | 1,671 | 1,698 | 1,671 | 1,689 | 35,800 |
| 2023/08/09 | 1,636 | 1,673 | 1,605 | 1,663 | 58,000 |
| 2023/08/08 | 1,563 | 1,638 | 1,563 | 1,631 | 114,800 |
| 2023/08/07 | 1,651 | 1,699 | 1,650 | 1,683 | 32,500 |
| 2023/08/04 | 1,640 | 1,665 | 1,640 | 1,651 | 23,800 |
| 2023/08/03 | 1,651 | 1,666 | 1,631 | 1,647 | 48,200 |
| 2023/08/02 | 1,694 | 1,713 | 1,679 | 1,681 | 41,500 |
| 2023/08/01 | 1,698 | 1,707 | 1,687 | 1,707 | 23,200 |
| 2023/07/31 | 1,696 | 1,699 | 1,680 | 1,697 | 33,500 |
| 2023/07/28 | 1,651 | 1,679 | 1,644 | 1,677 | 41,500 |
| 2023/07/27 | 1,651 | 1,664 | 1,644 | 1,664 | 19,600 |
| 2023/07/26 | 1,659 | 1,659 | 1,640 | 1,656 | 21,100 |
| 2023/07/25 | 1,662 | 1,663 | 1,632 | 1,650 | 52,500 |
| 2023/07/24 | 1,673 | 1,677 | 1,662 | 1,670 | 22,200 |
| 2023/07/21 | 1,670 | 1,670 | 1,645 | 1,651 | 19,400 |
| 2023/07/20 | 1,671 | 1,672 | 1,650 | 1,656 | 24,400 |
| 2023/07/19 | 1,677 | 1,685 | 1,658 | 1,677 | 29,800 |
| 2023/07/18 | 1,653 | 1,667 | 1,647 | 1,656 | 20,500 |
| 2023/07/14 | 1,660 | 1,665 | 1,645 | 1,654 | 22,700 |
| 2023/07/13 | 1,635 | 1,657 | 1,635 | 1,650 | 30,600 |
| 2023/07/12 | 1,650 | 1,661 | 1,643 | 1,643 | 26,100 |
| 2023/07/11 | 1,621 | 1,644 | 1,619 | 1,638 | 34,200 |
| 2023/07/10 | 1,603 | 1,632 | 1,597 | 1,628 | 49,600 |
| 2023/07/07 | 1,611 | 1,618 | 1,592 | 1,599 | 183,200 |
| 2023/07/06 | 1,628 | 1,648 | 1,619 | 1,626 | 35,600 |
| 2023/07/05 | 1,633 | 1,639 | 1,620 | 1,628 | 27,600 |
| 2023/07/04 | 1,650 | 1,650 | 1,631 | 1,642 | 37,400 |
| 2023/07/03 | 1,649 | 1,665 | 1,638 | 1,654 | 31,300 |
| 2023/06/30 | 1,652 | 1,659 | 1,624 | 1,634 | 49,600 |
| 2023/06/29 | 1,629 | 1,650 | 1,627 | 1,645 | 61,500 |
| 2023/06/28 | 1,665 | 1,675 | 1,642 | 1,671 | 110,700 |