日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 1,495 1,496 1,461 1,465 30,500
2017/12/28 1,462 1,490 1,453 1,488 64,300
2017/12/27 1,430 1,455 1,427 1,455 27,500
2017/12/26 1,424 1,443 1,424 1,430 29,100
2017/12/25 1,417 1,431 1,416 1,423 22,100
2017/12/22 1,403 1,434 1,400 1,410 19,400
2017/12/21 1,402 1,410 1,397 1,399 30,500
2017/12/20 1,420 1,420 1,400 1,404 30,900
2017/12/19 1,437 1,439 1,425 1,425 19,100
2017/12/18 1,427 1,447 1,424 1,435 46,300
2017/12/15 1,435 1,437 1,410 1,429 41,500
2017/12/14 1,435 1,448 1,427 1,435 42,000
2017/12/13 1,414 1,434 1,408 1,434 65,900
2017/12/12 1,423 1,423 1,384 1,414 95,300
2017/12/11 1,368 1,382 1,350 1,382 54,200
2017/12/08 1,336 1,362 1,335 1,347 74,900
2017/12/07 1,324 1,360 1,322 1,347 108,000
2017/12/06 1,344 1,347 1,319 1,325 62,500
2017/12/05 1,361 1,369 1,346 1,348 62,300
2017/12/04 1,384 1,399 1,360 1,360 88,000
2017/12/01 1,392 1,398 1,369 1,375 57,700
2017/11/30 1,386 1,404 1,386 1,391 124,900
2017/11/29 1,386 1,414 1,376 1,380 94,800
2017/11/28 1,365 1,388 1,356 1,371 136,700
2017/11/27 1,383 1,386 1,375 1,378 43,600
2017/11/24 1,385 1,388 1,375 1,377 47,200
2017/11/22 1,390 1,404 1,383 1,389 46,400
2017/11/21 1,390 1,392 1,374 1,376 51,500
2017/11/20 1,376 1,396 1,376 1,381 108,400
2017/11/17 1,400 1,405 1,372 1,376 80,500
2017/11/16 1,374 1,407 1,374 1,381 92,000
2017/11/15 1,415 1,434 1,381 1,381 84,900
2017/11/14 1,450 1,456 1,419 1,420 73,100
2017/11/13 1,475 1,475 1,393 1,422 142,900
2017/11/10 1,410 1,455 1,410 1,436 97,500
2017/11/09 1,443 1,468 1,417 1,435 108,700
2017/11/08 1,466 1,466 1,445 1,453 43,800
2017/11/07 1,455 1,490 1,450 1,466 79,400
2017/11/06 1,470 1,474 1,447 1,452 61,900
2017/11/02 1,500 1,500 1,465 1,475 58,000
2017/11/01 1,486 1,495 1,458 1,489 74,900
2017/10/31 1,450 1,487 1,447 1,487 65,600
2017/10/30 1,449 1,460 1,440 1,448 65,100
2017/10/27 1,416 1,454 1,416 1,451 58,800
2017/10/26 1,385 1,423 1,382 1,416 50,200
2017/10/25 1,400 1,405 1,385 1,386 31,100
2017/10/24 1,393 1,399 1,378 1,399 45,700
2017/10/23 1,404 1,406 1,391 1,397 38,100
2017/10/20 1,373 1,414 1,361 1,404 53,700
2017/10/19 1,372 1,414 1,370 1,376 53,500
2017/10/18 1,397 1,397 1,357 1,372 43,500
2017/10/17 1,369 1,402 1,363 1,378 53,600
2017/10/16 1,371 1,371 1,336 1,363 57,100
2017/10/13 1,372 1,376 1,359 1,371 66,900
2017/10/12 1,371 1,374 1,359 1,363 23,300
2017/10/11 1,380 1,386 1,356 1,368 46,000
2017/10/10 1,341 1,386 1,341 1,378 55,200
2017/10/06 1,345 1,365 1,325 1,340 56,700
2017/10/05 1,371 1,371 1,331 1,336 27,400
2017/10/04 1,392 1,394 1,356 1,371 62,200
2017/10/03 1,355 1,408 1,349 1,400 84,100
2017/10/02 1,345 1,348 1,315 1,341 63,300
2017/09/29 1,343 1,357 1,330 1,353 30,800
2017/09/28 1,352 1,356 1,325 1,344 38,600
2017/09/27 1,359 1,360 1,314 1,334 84,200
2017/09/27 1 -> 2.00 分割
2017/09/26 2,605 2,702 2,605 2,681 112,700
2017/09/25 2,604 2,656 2,596 2,630 132,800
2017/09/22 2,689 2,704 2,631 2,635 71,600
2017/09/21 2,715 2,731 2,700 2,705 88,000
2017/09/20 2,823 2,830 2,728 2,735 61,300
2017/09/19 2,788 2,920 2,788 2,852 99,200
2017/09/15 2,687 2,750 2,672 2,679 307,200
2017/09/14 2,739 2,739 2,667 2,680 30,500
2017/09/13 2,690 2,748 2,690 2,737 31,100
2017/09/12 2,669 2,694 2,648 2,689 23,700
2017/09/11 2,633 2,698 2,627 2,639 42,900
2017/09/08 2,612 2,612 2,568 2,586 33,200
2017/09/07 2,539 2,619 2,539 2,612 39,500
2017/09/06 2,441 2,541 2,430 2,512 25,500
2017/09/05 2,572 2,576 2,474 2,482 32,300
2017/09/04 2,550 2,579 2,526 2,559 39,300
2017/09/01 2,470 2,580 2,449 2,542 53,300
2017/08/31 2,421 2,498 2,400 2,476 52,700
2017/08/30 2,410 2,415 2,403 2,413 24,100
2017/08/29 2,416 2,436 2,401 2,418 25,800
2017/08/28 2,394 2,422 2,384 2,417 23,600
2017/08/25 2,407 2,407 2,379 2,394 11,900
2017/08/24 2,382 2,415 2,382 2,386 12,000
2017/08/23 2,387 2,432 2,380 2,390 38,800
2017/08/22 2,336 2,367 2,322 2,361 15,000
2017/08/21 2,310 2,346 2,304 2,331 10,200
2017/08/18 2,334 2,336 2,300 2,302 13,600
2017/08/17 2,339 2,359 2,331 2,342 10,200
2017/08/16 2,314 2,367 2,314 2,339 13,000
2017/08/15 2,349 2,372 2,334 2,351 21,400
2017/08/14 2,400 2,430 2,285 2,299 70,700
2017/08/10 2,360 2,360 2,323 2,360 13,400
2017/08/09 2,373 2,373 2,310 2,321 11,100
2017/08/08 2,360 2,370 2,341 2,367 8,800
2017/08/07 2,330 2,346 2,326 2,340 8,800
2017/08/04 2,308 2,325 2,302 2,323 8,100
2017/08/03 2,325 2,325 2,300 2,314 13,800
2017/08/02 2,292 2,328 2,285 2,326 12,700
2017/08/01 2,304 2,304 2,251 2,280 13,900
2017/07/31 2,251 2,266 2,246 2,254 17,900
2017/07/28 2,308 2,308 2,255 2,255 24,900
2017/07/27 2,328 2,355 2,305 2,315 16,100
2017/07/26 2,388 2,388 2,320 2,340 14,200
2017/07/25 2,405 2,405 2,344 2,349 29,300
2017/07/24 2,404 2,418 2,362 2,385 35,500
2017/07/21 2,468 2,475 2,352 2,402 131,800
2017/07/20 2,470 2,524 2,460 2,518 32,800
2017/07/19 2,340 2,470 2,340 2,459 31,800
2017/07/18 2,366 2,378 2,325 2,342 16,600
2017/07/14 2,384 2,400 2,367 2,368 6,000
2017/07/13 2,450 2,450 2,360 2,384 18,400
2017/07/12 2,413 2,433 2,374 2,395 28,000
2017/07/11 2,286 2,411 2,278 2,397 49,600
2017/07/10 2,245 2,263 2,242 2,252 12,000
2017/07/07 2,270 2,280 2,235 2,244 11,800
2017/07/06 2,250 2,290 2,250 2,279 12,200
2017/07/05 2,237 2,273 2,222 2,250 16,100
2017/07/04 2,293 2,293 2,243 2,258 24,000
2017/07/03 2,223 2,256 2,223 2,243 22,700
2017/06/30 2,232 2,238 2,213 2,222 6,800
2017/06/29 2,205 2,244 2,205 2,232 11,400
2017/06/28 2,235 2,239 2,209 2,212 6,400
2017/06/27 2,211 2,240 2,194 2,235 12,400
2017/06/26 2,170 2,228 2,170 2,215 11,900
2017/06/23 2,189 2,200 2,155 2,182 8,700
2017/06/22 2,216 2,229 2,189 2,189 23,900
2017/06/21 2,213 2,249 2,211 2,216 16,000
2017/06/20 2,246 2,268 2,160 2,235 40,000
2017/06/19 2,178 2,246 2,178 2,244 20,700
2017/06/16 2,209 2,218 2,163 2,174 15,600
2017/06/15 2,174 2,203 2,174 2,185 11,000
2017/06/14 2,188 2,210 2,186 2,186 10,800
2017/06/13 2,125 2,180 2,125 2,172 8,300
2017/06/12 2,139 2,157 2,123 2,145 8,400
2017/06/09 2,174 2,185 2,146 2,157 13,800
2017/06/08 2,210 2,217 2,171 2,178 9,600
2017/06/07 2,203 2,212 2,189 2,207 9,900
2017/06/06 2,196 2,214 2,184 2,196 8,700
2017/06/05 2,211 2,211 2,191 2,198 5,100
2017/06/02 2,192 2,214 2,171 2,205 21,500
2017/06/01 2,183 2,189 2,154 2,181 12,600
2017/05/31 2,191 2,191 2,159 2,162 8,200
2017/05/30 2,164 2,187 2,161 2,184 11,700
2017/05/29 2,203 2,214 2,194 2,198 3,800
2017/05/26 2,250 2,250 2,195 2,203 7,000
2017/05/25 2,211 2,223 2,193 2,200 9,500
2017/05/24 2,270 2,270 2,240 2,244 7,300
2017/05/23 2,200 2,238 2,200 2,235 11,100
2017/05/22 2,199 2,223 2,199 2,221 8,700
2017/05/19 2,173 2,203 2,173 2,197 8,200
2017/05/18 2,166 2,202 2,143 2,200 11,200
2017/05/17 2,180 2,205 2,172 2,194 13,300
2017/05/16 2,147 2,187 2,147 2,180 14,600
2017/05/15 2,095 2,155 2,095 2,146 16,800
2017/05/12 2,172 2,195 2,172 2,195 8,100
2017/05/11 2,203 2,203 2,183 2,202 10,900
2017/05/10 2,186 2,208 2,186 2,203 12,600
2017/05/09 2,179 2,195 2,167 2,177 12,600
2017/05/08 2,171 2,191 2,158 2,180 19,300
2017/05/02 2,195 2,195 2,147 2,166 20,300
2017/05/01 2,094 2,165 2,091 2,163 21,400
2017/04/28 2,100 2,100 2,078 2,089 5,600
2017/04/27 2,076 2,122 2,076 2,122 10,600
2017/04/26 2,039 2,073 2,030 2,060 11,800
2017/04/25 2,021 2,039 2,017 2,031 6,900
2017/04/24 2,000 2,016 1,995 2,014 9,600
2017/04/21 1,984 2,001 1,979 1,993 9,500
2017/04/20 1,983 1,996 1,975 1,980 7,600
2017/04/19 1,965 2,009 1,965 1,983 7,800
2017/04/18 2,009 2,009 1,979 1,995 5,200
2017/04/17 1,934 2,000 1,926 1,977 6,200
2017/04/14 1,930 1,944 1,930 1,938 7,400
2017/04/13 1,907 1,941 1,891 1,935 17,100
2017/04/12 1,980 1,980 1,941 1,947 13,800
2017/04/11 2,001 2,001 1,980 1,980 6,000
2017/04/10 2,001 2,025 2,001 2,021 4,500
2017/04/07 1,983 2,015 1,983 2,001 26,600
2017/04/06 2,000 2,010 1,970 1,983 16,100
2017/04/05 2,004 2,015 1,998 2,009 10,400
2017/04/04 2,086 2,086 2,000 2,023 19,400
2017/04/03 2,030 2,075 2,022 2,062 10,000
2017/03/31 2,106 2,106 2,000 2,000 14,700
2017/03/30 2,104 2,104 2,074 2,081 7,800
2017/03/29 2,138 2,146 2,086 2,104 9,400
2017/03/28 2,081 2,123 2,068 2,123 17,900
2017/03/27 2,080 2,083 2,054 2,068 10,900
2017/03/24 2,060 2,085 2,060 2,083 7,100
2017/03/23 2,075 2,082 2,053 2,067 7,700
2017/03/22 2,080 2,120 2,073 2,077 12,700
2017/03/21 2,117 2,129 2,105 2,120 9,000
2017/03/17 2,128 2,128 2,100 2,116 8,100
2017/03/16 2,109 2,128 2,086 2,127 18,400
2017/03/15 2,153 2,178 2,126 2,129 5,900
2017/03/14 2,168 2,168 2,122 2,139 11,600
2017/03/13 2,150 2,172 2,131 2,169 25,700
2017/03/10 2,172 2,172 2,132 2,150 30,000
2017/03/09 2,108 2,132 2,077 2,122 26,700
2017/03/08 2,131 2,131 2,088 2,125 27,500
2017/03/07 2,180 2,180 2,116 2,131 22,700
2017/03/06 2,223 2,223 2,184 2,190 11,600
2017/03/03 2,215 2,238 2,215 2,223 13,900
2017/03/02 2,231 2,233 2,190 2,224 22,400
2017/03/01 2,208 2,224 2,165 2,221 24,300
2017/02/28 2,238 2,265 2,218 2,226 24,900
2017/02/27 2,210 2,243 2,181 2,238 29,100
2017/02/24 2,214 2,269 2,204 2,217 40,600
2017/02/23 2,235 2,249 2,207 2,249 23,200
2017/02/22 2,213 2,271 2,208 2,215 37,000
2017/02/21 2,172 2,210 2,141 2,207 34,400
2017/02/20 2,229 2,229 2,166 2,172 22,900
2017/02/17 2,177 2,221 2,153 2,202 13,400
2017/02/16 2,203 2,227 2,159 2,177 20,200
2017/02/15 2,280 2,287 2,209 2,214 21,100
2017/02/14 2,300 2,306 2,274 2,283 12,600
2017/02/13 2,295 2,339 2,282 2,289 29,200
2017/02/10 2,250 2,288 2,250 2,264 22,000
2017/02/09 2,179 2,249 2,170 2,245 53,700
2017/02/08 2,125 2,153 2,077 2,136 21,400
2017/02/07 2,124 2,139 2,107 2,123 25,600
2017/02/06 2,125 2,135 2,117 2,124 24,200
2017/02/03 2,131 2,151 2,118 2,124 28,200
2017/02/02 2,121 2,141 2,071 2,124 33,900
2017/02/01 2,075 2,132 2,067 2,121 18,900
2017/01/31 2,075 2,117 2,045 2,100 30,500
2017/01/30 2,118 2,139 2,102 2,113 20,300
2017/01/27 2,160 2,175 2,130 2,131 19,400
2017/01/26 2,140 2,165 2,115 2,148 33,200
2017/01/25 2,064 2,120 2,063 2,100 46,500
2017/01/24 1,981 2,045 1,981 2,042 59,500
2017/01/23 1,977 1,999 1,977 1,990 14,600
2017/01/20 1,977 2,006 1,971 1,983 23,000
2017/01/19 1,951 1,997 1,948 1,989 16,500
2017/01/18 1,980 1,980 1,940 1,960 13,400
2017/01/17 1,982 1,997 1,960 1,978 16,900
2017/01/16 1,981 2,007 1,980 2,003 17,000
2017/01/13 1,980 2,007 1,970 1,991 21,400
2017/01/12 2,004 2,004 1,981 2,000 21,700
2017/01/11 2,005 2,011 1,986 2,003 21,600
2017/01/10 2,010 2,029 2,004 2,006 30,600
2017/01/06 2,010 2,019 1,998 2,010 30,900
2017/01/05 2,000 2,017 1,975 2,010 41,800
2017/01/04 1,995 2,026 1,981 2,010 27,100

このページの先頭へ