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

千代田インテグレ(6915)の株価時系列情報

千代田インテグレ(6915)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
2024/09/18 3,670 3,730 3,575 3,620 16,000
2024/09/17 3,550 3,630 3,550 3,620 12,800
2024/09/13 3,620 3,660 3,525 3,550 20,400
2024/09/12 3,540 3,655 3,540 3,615 13,200
2024/09/11 3,605 3,625 3,485 3,525 16,800
2024/09/10 3,560 3,750 3,560 3,640 16,300
2024/09/09 3,525 3,600 3,495 3,550 11,500
2024/09/06 3,550 3,590 3,500 3,525 12,900
2024/09/05 3,460 3,595 3,455 3,565 11,100
2024/09/04 3,500 3,535 3,425 3,460 29,500
2024/09/03 3,560 3,640 3,560 3,630 18,100
2024/09/02 3,615 3,630 3,550 3,560 8,900
2024/08/30 3,620 3,660 3,550 3,580 17,800
2024/08/29 3,530 3,620 3,530 3,620 11,300
2024/08/28 3,545 3,550 3,425 3,510 25,900
2024/08/27 3,490 3,675 3,490 3,615 15,000
2024/08/26 3,590 3,640 3,445 3,490 27,800
2024/08/23 3,520 3,590 3,505 3,590 16,800
2024/08/22 3,385 3,510 3,385 3,510 9,900
2024/08/21 3,470 3,470 3,365 3,365 11,600
2024/08/20 3,380 3,515 3,380 3,490 25,100
2024/08/19 3,435 3,445 3,320 3,320 12,000
2024/08/16 3,315 3,435 3,315 3,435 11,300
2024/08/15 3,260 3,365 3,260 3,315 12,200
2024/08/14 3,185 3,285 3,175 3,270 10,300
2024/08/13 3,095 3,180 3,075 3,180 13,900
2024/08/09 2,990 3,145 2,990 3,095 17,800
2024/08/08 2,965 3,030 2,902 2,902 12,500
2024/08/07 3,000 3,180 3,000 3,035 15,000
2024/08/06 2,783 3,055 2,783 3,000 25,600
2024/08/05 2,955 2,983 2,726 2,782 21,000
2024/08/02 3,200 3,200 3,020 3,025 24,200
2024/08/01 3,390 3,390 3,250 3,260 12,900
2024/07/31 3,260 3,390 3,245 3,390 20,600
2024/07/30 3,335 3,335 3,185 3,260 104,900
2024/07/29 3,285 3,360 3,270 3,335 31,700
2024/07/26 3,155 3,280 3,150 3,240 14,300
2024/07/25 3,140 3,205 3,135 3,150 26,200
2024/07/24 3,235 3,235 3,145 3,150 21,700
2024/07/23 3,295 3,315 3,205 3,250 22,400
2024/07/22 3,440 3,445 3,285 3,290 17,300
2024/07/19 3,445 3,465 3,420 3,450 11,900
2024/07/18 3,465 3,495 3,425 3,445 12,100
2024/07/17 3,450 3,495 3,450 3,495 17,500
2024/07/16 3,330 3,450 3,330 3,435 20,100
2024/07/12 3,300 3,345 3,270 3,325 16,000
2024/07/11 3,300 3,355 3,300 3,325 19,100
2024/07/10 3,305 3,335 3,275 3,285 17,300
2024/07/09 3,275 3,345 3,270 3,310 18,500
2024/07/08 3,315 3,380 3,245 3,275 22,500
2024/07/05 3,390 3,400 3,355 3,365 10,100
2024/07/04 3,345 3,425 3,340 3,420 15,000
2024/07/03 3,300 3,375 3,300 3,350 13,600
2024/07/02 3,200 3,320 3,200 3,300 20,800
2024/07/01 3,170 3,235 3,170 3,235 11,600
2024/06/28 3,170 3,195 3,130 3,170 12,200
2024/06/27 3,240 3,240 3,160 3,160 9,900
2024/06/26 3,150 3,190 3,150 3,190 14,300
2024/06/25 3,125 3,155 3,085 3,150 12,700
2024/06/24 3,250 3,250 3,095 3,125 13,600
2024/06/21 3,260 3,335 3,250 3,250 15,700
2024/06/20 3,285 3,320 3,250 3,260 14,000
2024/06/19 3,250 3,310 3,250 3,285 19,200
2024/06/18 3,200 3,270 3,200 3,245 22,800
2024/06/17 3,250 3,275 3,215 3,230 21,300
2024/06/14 3,085 3,215 3,070 3,205 27,000
2024/06/13 3,110 3,120 3,085 3,085 8,000
2024/06/12 3,035 3,145 3,035 3,110 14,800
2024/06/11 3,105 3,105 3,025 3,035 8,500
2024/06/10 3,045 3,115 3,045 3,080 18,300
2024/06/07 2,991 3,035 2,987 3,020 9,200
2024/06/06 3,000 3,040 2,990 2,990 10,500
2024/06/05 3,010 3,030 2,968 3,000 12,400
2024/06/04 2,997 3,075 2,987 3,015 14,900
2024/06/03 2,904 3,025 2,898 3,010 19,900
2024/05/31 2,835 2,915 2,831 2,915 18,200
2024/05/30 2,797 2,814 2,704 2,814 14,400
2024/05/29 2,832 2,832 2,781 2,781 8,300
2024/05/28 2,830 2,857 2,823 2,834 8,600
2024/05/27 2,850 2,854 2,801 2,830 11,600
2024/05/24 2,833 2,877 2,832 2,850 38,000
2024/05/23 2,821 2,849 2,794 2,849 21,300
2024/05/22 2,845 2,849 2,818 2,820 10,700
2024/05/21 2,851 2,877 2,803 2,837 17,900
2024/05/20 2,860 2,900 2,839 2,853 20,100
2024/05/17 2,793 2,860 2,777 2,857 26,100
2024/05/16 2,802 2,804 2,774 2,785 9,000
2024/05/15 2,757 2,810 2,756 2,802 11,900
2024/05/14 2,764 2,765 2,712 2,757 15,700
2024/05/13 2,749 2,783 2,740 2,755 22,200
2024/05/10 2,762 2,781 2,747 2,763 13,100
2024/05/09 2,739 2,774 2,739 2,762 10,900
2024/05/08 2,755 2,769 2,733 2,739 13,000
2024/05/07 2,742 2,770 2,742 2,760 15,900
2024/05/02 2,773 2,773 2,731 2,742 9,100
2024/05/01 2,775 2,785 2,763 2,773 10,200
2024/04/30 2,766 2,801 2,749 2,799 29,800
2024/04/26 2,761 2,776 2,712 2,738 23,600
2024/04/25 2,779 2,793 2,751 2,765 19,000
2024/04/24 2,741 2,775 2,724 2,760 14,500
2024/04/23 2,702 2,773 2,702 2,739 14,300
2024/04/22 2,654 2,699 2,654 2,680 14,900
2024/04/19 2,701 2,721 2,634 2,654 22,800
2024/04/18 2,660 2,736 2,660 2,716 14,400
2024/04/17 2,708 2,714 2,656 2,660 16,900
2024/04/16 2,771 2,775 2,695 2,702 20,300
2024/04/15 2,804 2,823 2,790 2,791 17,200
2024/04/12 2,800 2,810 2,791 2,807 11,700
2024/04/11 2,780 2,803 2,765 2,794 7,800
2024/04/10 2,794 2,815 2,780 2,780 10,500
2024/04/09 2,790 2,825 2,790 2,794 13,500
2024/04/08 2,746 2,788 2,743 2,780 10,600
2024/04/05 2,717 2,756 2,708 2,745 11,700
2024/04/04 2,736 2,774 2,731 2,738 13,400
2024/04/03 2,714 2,747 2,701 2,736 14,000
2024/04/02 2,724 2,776 2,697 2,712 25,400
2024/04/01 2,813 2,850 2,774 2,774 14,700
2024/03/29 2,773 2,800 2,763 2,783 11,700
2024/03/28 2,785 2,813 2,765 2,771 40,300
2024/03/27 2,749 2,770 2,686 2,714 27,300
2024/03/26 2,668 2,749 2,668 2,745 15,900
2024/03/25 2,654 2,687 2,654 2,679 11,600
2024/03/22 2,665 2,665 2,632 2,652 7,600
2024/03/21 2,646 2,680 2,646 2,651 7,800
2024/03/19 2,635 2,659 2,611 2,631 9,100
2024/03/18 2,565 2,647 2,562 2,638 16,700
2024/03/15 2,582 2,610 2,536 2,536 40,100
2024/03/14 2,560 2,586 2,546 2,574 6,100
2024/03/13 2,600 2,603 2,548 2,553 12,300
2024/03/12 2,563 2,603 2,543 2,577 14,800
2024/03/11 2,656 2,656 2,556 2,575 15,200
2024/03/08 2,602 2,657 2,602 2,656 13,800
2024/03/07 2,622 2,625 2,600 2,611 8,500
2024/03/06 2,595 2,640 2,595 2,622 11,800
2024/03/05 2,613 2,620 2,595 2,607 4,200
2024/03/04 2,599 2,644 2,565 2,614 17,100
2024/03/01 2,616 2,637 2,599 2,601 12,700
2024/02/29 2,639 2,640 2,615 2,616 4,100
2024/02/28 2,651 2,666 2,627 2,629 4,800
2024/02/27 2,624 2,637 2,620 2,636 5,300
2024/02/26 2,649 2,671 2,622 2,624 2,600
2024/02/22 2,623 2,653 2,595 2,649 11,300
2024/02/21 2,640 2,640 2,607 2,607 8,200
2024/02/20 2,652 2,673 2,640 2,647 16,000
2024/02/19 2,667 2,667 2,630 2,650 17,900
2024/02/16 2,597 2,658 2,597 2,640 18,000
2024/02/15 2,578 2,631 2,573 2,573 18,500
2024/02/14 2,769 2,770 2,552 2,552 47,200
2024/02/13 2,776 2,794 2,746 2,790 10,000
2024/02/09 2,733 2,787 2,733 2,755 11,000
2024/02/08 2,743 2,750 2,700 2,750 14,000
2024/02/07 2,701 2,777 2,701 2,737 17,400
2024/02/06 2,745 2,748 2,725 2,725 22,400
2024/02/05 2,780 2,780 2,743 2,747 7,600
2024/02/02 2,767 2,783 2,745 2,750 18,900
2024/02/01 2,750 2,755 2,738 2,738 6,400
2024/01/31 2,756 2,774 2,745 2,770 13,300
2024/01/30 2,775 2,776 2,756 2,756 11,400
2024/01/29 2,792 2,793 2,770 2,774 6,500
2024/01/26 2,812 2,812 2,762 2,762 8,800
2024/01/25 2,852 2,852 2,811 2,812 5,000
2024/01/24 2,842 2,876 2,804 2,823 5,500
2024/01/23 2,861 2,884 2,841 2,854 10,400
2024/01/22 2,870 2,870 2,850 2,864 2,900
2024/01/19 2,812 2,864 2,808 2,863 8,600
2024/01/18 2,801 2,829 2,801 2,822 5,800
2024/01/17 2,864 2,864 2,790 2,801 8,700
2024/01/16 2,854 2,862 2,818 2,829 10,400
2024/01/15 2,804 2,847 2,804 2,840 9,400
2024/01/12 2,857 2,860 2,801 2,803 6,400
2024/01/11 2,885 2,889 2,843 2,850 12,800
2024/01/10 2,850 2,900 2,850 2,881 34,700
2024/01/09 2,828 2,837 2,791 2,824 29,000
2024/01/05 2,754 2,805 2,754 2,795 7,600
2024/01/04 2,748 2,795 2,748 2,785 14,700
2023/12/29 2,775 2,800 2,757 2,798 26,000
2023/12/28 2,781 2,840 2,775 2,775 24,100
2023/12/27 2,916 2,930 2,900 2,913 41,400
2023/12/26 2,894 2,934 2,894 2,929 14,700
2023/12/25 2,930 2,931 2,906 2,919 4,500
2023/12/22 2,900 2,931 2,890 2,923 7,200
2023/12/21 2,862 2,904 2,850 2,891 25,600
2023/12/20 2,948 2,957 2,907 2,912 14,100
2023/12/19 2,930 2,992 2,918 2,948 15,000
2023/12/18 2,969 2,980 2,910 2,950 9,200
2023/12/15 3,020 3,040 2,978 2,978 25,500
2023/12/14 3,040 3,040 2,974 2,997 13,500
2023/12/13 3,030 3,040 3,010 3,040 11,900
2023/12/12 2,964 3,020 2,964 3,005 11,500
2023/12/11 2,992 3,000 2,969 2,988 9,400
2023/12/08 3,015 3,030 2,960 2,984 31,400
2023/12/07 3,060 3,095 3,035 3,050 21,300
2023/12/06 2,998 3,045 2,995 3,015 21,100
2023/12/05 3,100 3,100 2,999 3,010 30,500
2023/12/04 3,080 3,120 3,050 3,105 15,800
2023/12/01 3,040 3,105 3,020 3,085 21,700
2023/11/30 2,977 3,050 2,977 3,040 11,500
2023/11/29 3,010 3,015 2,985 3,000 9,700
2023/11/28 2,978 3,005 2,975 3,005 8,800
2023/11/27 3,000 3,000 2,957 2,965 4,800

このページの先頭へ