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

インテグループ(192A)の株価時系列情報

インテグループ(192A)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
2026/06/12 1,330 1,330 1,288 1,305 5,200
2026/06/11 1,338 1,343 1,314 1,332 4,900
2026/06/10 1,355 1,355 1,312 1,341 2,900
2026/06/09 1,365 1,365 1,343 1,358 2,500
2026/06/08 1,350 1,365 1,350 1,361 1,300
2026/06/05 1,355 1,364 1,355 1,363 1,000
2026/06/04 1,353 1,367 1,348 1,357 2,400
2026/06/03 1,355 1,363 1,331 1,354 3,600
2026/06/02 1,378 1,378 1,355 1,365 5,000
2026/06/01 1,368 1,381 1,358 1,381 6,300
2026/05/29 1,370 1,381 1,361 1,372 13,300
2026/05/28 1,373 1,373 1,300 1,361 13,800
2026/05/27 1,428 1,441 1,370 1,407 27,200
2026/05/26 1,487 1,500 1,487 1,488 5,100
2026/05/25 1,493 1,502 1,491 1,494 3,000
2026/05/22 1,500 1,504 1,490 1,495 3,100
2026/05/21 1,501 1,501 1,483 1,483 1,300
2026/05/20 1,519 1,520 1,487 1,498 4,300
2026/05/19 1,500 1,510 1,489 1,500 13,700
2026/05/18 1,510 1,520 1,501 1,503 1,800
2026/05/15 1,512 1,512 1,509 1,510 900
2026/05/14 1,513 1,515 1,512 1,512 12,100
2026/05/13 1,506 1,522 1,506 1,509 1,500
2026/05/12 1,529 1,529 1,511 1,515 3,600
2026/05/11 1,530 1,530 1,518 1,518 500
2026/05/08 1,502 1,526 1,501 1,520 5,500
2026/05/07 1,501 1,521 1,481 1,515 9,500
2026/05/01 1,507 1,522 1,485 1,505 5,800
2026/04/30 1,505 1,530 1,496 1,513 13,500
2026/04/28 1,505 1,581 1,501 1,526 16,500
2026/04/27 1,601 1,615 1,500 1,501 101,100
2026/04/24 1,658 1,658 1,612 1,612 1,300
2026/04/23 1,621 1,654 1,600 1,621 17,600
2026/04/22 1,630 1,640 1,602 1,627 39,600
2026/04/21 1,650 1,655 1,625 1,642 4,600
2026/04/20 1,665 1,672 1,640 1,659 8,400
2026/04/17 1,679 1,703 1,602 1,645 44,800
2026/04/16 1,719 1,719 1,685 1,714 1,900
2026/04/15 1,708 1,708 1,685 1,693 2,000
2026/04/14 1,706 1,715 1,700 1,708 3,200
2026/04/13 1,714 1,716 1,708 1,715 2,800
2026/04/10 1,715 1,727 1,706 1,716 1,800
2026/04/09 1,701 1,718 1,692 1,716 7,800
2026/04/08 1,715 1,715 1,617 1,702 12,100
2026/04/07 1,722 1,722 1,698 1,702 900
2026/04/06 1,703 1,707 1,702 1,702 3,500
2026/04/03 1,703 1,706 1,700 1,703 5,900
2026/03/27 1,702 1,763 1,702 1,739 5,300
2026/03/26 1,752 1,754 1,715 1,725 8,200
2026/03/25 1,792 1,795 1,758 1,758 3,700
2026/03/24 1,762 1,793 1,759 1,793 5,400
2026/03/23 1,716 1,799 1,716 1,759 17,300
2026/03/19 1,853 1,853 1,799 1,836 18,300
2026/03/18 1,863 1,871 1,858 1,862 3,300
2026/03/17 1,865 1,886 1,864 1,881 1,900
2026/03/16 1,870 1,870 1,850 1,860 8,200
2026/03/13 1,870 1,905 1,868 1,879 20,800
2026/03/12 1,925 1,926 1,875 1,897 20,900
2026/03/11 1,927 2,302 1,900 1,915 188,500
2026/03/10 2,203 2,215 2,044 2,055 34,600
2026/03/09 1,951 2,298 1,950 2,153 42,200
2026/03/06 2,002 2,300 1,969 1,991 91,600
2026/03/05 1,932 2,050 1,827 2,050 20,700
2026/03/04 1,914 1,935 1,861 1,900 7,700
2026/03/03 1,935 1,950 1,926 1,926 5,200
2026/03/02 1,934 1,945 1,933 1,935 400
2026/02/27 1,942 1,948 1,942 1,947 2,700
2026/02/26 1,913 1,948 1,908 1,948 5,100
2026/02/25 1,937 1,942 1,918 1,942 1,700
2026/02/24 1,932 1,939 1,810 1,937 7,300
2026/02/20 1,960 1,960 1,933 1,933 1,000
2026/02/19 1,904 1,958 1,904 1,939 4,800
2026/02/18 1,945 1,975 1,856 1,928 8,000
2026/02/17 1,959 2,002 1,917 1,966 19,800
2026/02/16 1,980 1,984 1,965 1,965 600
2026/02/13 1,961 1,990 1,950 1,971 3,500
2026/02/12 1,965 1,999 1,947 1,963 2,900
2026/02/10 1,970 1,985 1,959 1,959 1,800
2026/02/09 2,004 2,004 1,864 1,996 10,000
2026/02/06 1,953 1,990 1,953 1,982 1,300
2026/02/05 1,968 1,968 1,968 1,968 100
2026/02/04 1,950 1,956 1,940 1,950 2,400
2026/02/03 1,950 1,953 1,950 1,950 1,300
2026/02/02 1,968 1,989 1,950 1,950 12,000
2026/01/30 1,986 1,986 1,968 1,968 800
2026/01/29 1,974 1,984 1,951 1,984 1,900
2026/01/28 1,977 1,988 1,976 1,980 3,800
2026/01/27 1,994 1,994 1,983 1,983 2,000
2026/01/26 1,981 1,990 1,931 1,986 3,900
2026/01/23 1,989 1,990 1,980 1,983 2,000
2026/01/22 1,980 1,982 1,970 1,982 1,100
2026/01/21 1,985 1,985 1,953 1,980 1,000
2026/01/20 1,978 2,006 1,978 1,985 700
2026/01/19 1,980 2,000 1,928 1,997 6,700
2026/01/16 2,024 2,024 1,992 1,992 1,700
2026/01/15 2,001 2,018 2,000 2,000 3,500
2026/01/14 2,003 2,018 1,992 2,006 2,100
2026/01/13 2,016 2,030 2,001 2,001 3,300
2026/01/09 2,000 2,016 2,000 2,014 2,700
2026/01/08 1,997 2,000 1,995 2,000 2,600
2026/01/07 1,987 2,000 1,975 1,997 5,100
2026/01/06 2,015 2,017 1,981 1,990 4,400
2026/01/05 1,995 2,015 1,990 2,015 1,900
2025/12/30 1,975 2,019 1,975 1,998 5,400
2025/12/29 2,001 2,018 1,953 1,987 21,400
2025/12/26 2,046 2,070 2,045 2,070 13,200
2025/12/25 2,043 2,068 2,031 2,068 7,400
2025/12/24 2,044 2,052 2,042 2,043 9,600
2025/12/23 2,041 2,042 2,020 2,039 20,700
2025/12/22 2,038 2,048 2,036 2,036 3,900
2025/12/19 2,043 2,052 2,037 2,046 3,400
2025/12/18 2,047 2,053 2,042 2,042 2,700
2025/12/17 2,052 2,054 2,045 2,047 1,800
2025/12/16 2,044 2,068 2,036 2,052 5,100
2025/12/15 2,032 2,054 2,032 2,046 3,500
2025/12/12 2,032 2,034 2,019 2,034 2,200
2025/12/11 2,026 2,036 2,026 2,032 1,800
2025/12/10 2,023 2,029 2,023 2,026 2,100
2025/12/09 2,023 2,024 2,012 2,023 3,700
2025/12/08 2,037 2,037 2,021 2,023 2,700
2025/12/05 2,041 2,044 2,037 2,037 10,700
2025/12/04 2,059 2,059 2,039 2,039 900
2025/12/03 2,023 2,081 2,014 2,080 2,600
2025/12/02 2,039 2,050 2,032 2,032 2,800
2025/12/01 2,032 2,041 2,025 2,040 4,800
2025/11/28 2,028 2,035 2,020 2,033 4,200
2025/11/27 2,015 2,028 2,015 2,028 2,800
2025/11/26 2,007 2,026 2,007 2,015 2,600
2025/11/25 2,007 2,021 2,007 2,009 3,600
2025/11/21 2,001 2,022 2,001 2,014 1,800
2025/11/20 2,009 2,017 2,007 2,011 2,400
2025/11/19 2,012 2,012 2,000 2,007 3,500
2025/11/18 2,056 2,058 2,007 2,008 2,600
2025/11/17 2,039 2,057 2,030 2,048 4,900
2025/11/14 1,996 2,018 1,995 2,018 1,600
2025/11/13 2,002 2,009 1,993 2,004 1,100
2025/11/12 1,990 2,020 1,990 2,009 3,400
2025/11/11 2,000 2,000 1,989 1,990 1,300
2025/11/10 1,982 2,012 1,979 2,000 5,500
2025/11/07 1,970 1,976 1,958 1,976 2,300
2025/11/06 1,985 1,985 1,978 1,978 1,500
2025/11/05 1,993 1,993 1,930 1,981 9,900
2025/11/04 2,015 2,015 1,993 1,993 14,700
2025/10/31 2,017 2,037 2,013 2,019 3,000
2025/10/30 2,051 2,057 1,927 2,037 22,700
2025/10/29 2,064 2,064 2,047 2,051 2,400
2025/10/28 2,058 2,067 2,055 2,056 3,900
2025/10/27 2,071 2,071 2,054 2,068 3,300
2025/10/24 2,068 2,070 2,055 2,065 2,100
2025/10/23 2,063 2,063 2,051 2,060 5,000
2025/10/22 2,064 2,088 2,064 2,082 5,700
2025/10/21 2,066 2,070 2,054 2,060 2,000
2025/10/20 2,052 2,080 2,052 2,066 4,500
2025/10/17 2,043 2,069 2,043 2,053 2,000
2025/10/16 2,085 2,085 2,051 2,054 3,600
2025/10/15 2,080 2,085 2,045 2,085 4,200
2025/10/14 2,118 2,118 2,045 2,080 19,000
2025/10/10 2,100 2,118 2,059 2,118 4,800
2025/10/09 2,086 2,093 2,086 2,091 1,100
2025/10/08 2,098 2,102 2,084 2,084 2,000
2025/10/07 2,096 2,098 2,080 2,092 7,300
2025/10/06 2,110 2,110 2,048 2,084 14,200
2025/10/03 2,072 2,129 2,072 2,097 9,400
2025/10/02 2,121 2,137 2,052 2,072 9,300
2025/10/01 2,161 2,161 2,055 2,112 39,900
2025/09/30 2,211 2,222 2,162 2,181 11,900
2025/09/29 2,249 2,249 2,211 2,222 4,400
2025/09/26 2,200 2,270 2,200 2,244 8,200
2025/09/25 2,200 2,214 2,187 2,200 8,000
2025/09/24 2,187 2,200 2,182 2,200 7,500
2025/09/22 2,192 2,196 2,181 2,181 6,500
2025/09/19 2,193 2,195 2,175 2,179 6,700
2025/09/18 2,181 2,199 2,181 2,196 4,800
2025/09/17 2,191 2,197 2,175 2,189 4,500
2025/09/16 2,199 2,199 2,168 2,190 14,500
2025/09/12 2,199 2,199 2,183 2,199 15,300
2025/09/11 2,195 2,198 2,190 2,194 4,300
2025/09/10 2,207 2,216 2,189 2,200 6,900
2025/09/09 2,206 2,209 2,202 2,203 1,400
2025/09/08 2,209 2,217 2,204 2,205 4,100
2025/09/05 2,205 2,210 2,195 2,201 2,800
2025/09/04 2,202 2,218 2,200 2,200 4,300
2025/09/03 2,206 2,219 2,201 2,209 2,600
2025/09/02 2,209 2,228 2,200 2,212 6,000
2025/09/01 2,216 2,216 2,197 2,209 1,800
2025/08/29 2,219 2,219 2,202 2,218 1,300
2025/08/28 2,200 2,219 2,197 2,218 3,600
2025/08/27 2,207 2,210 2,195 2,208 7,000
2025/08/26 2,229 2,229 2,198 2,204 8,200
2025/08/25 2,227 2,249 2,208 2,215 18,200
2025/08/22 2,257 2,257 2,237 2,237 1,900
2025/08/21 2,267 2,267 2,240 2,257 2,700
2025/08/20 2,229 2,275 2,217 2,267 11,200
2025/08/19 2,226 2,245 2,217 2,223 6,300
2025/08/18 2,249 2,249 2,228 2,247 4,500
2025/08/15 2,255 2,269 2,228 2,228 13,700
2025/08/14 2,255 2,291 2,254 2,272 15,500
2025/08/13 2,242 2,278 2,228 2,269 12,800
2025/08/12 2,273 2,274 2,226 2,242 13,200
2025/08/08 2,263 2,275 2,263 2,273 2,700

このページの先頭へ