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 |