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
2026/03/27 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
2025/08/07 2,269 2,300 2,258 2,264 6,000
2025/08/06 2,267 2,269 2,260 2,269 1,900
2025/08/05 2,268 2,268 2,256 2,257 400
2025/08/04 2,265 2,279 2,244 2,255 4,100
2025/08/01 2,277 2,285 2,261 2,265 3,000
2025/07/31 2,240 2,261 2,240 2,261 3,300
2025/07/30 2,270 2,270 2,233 2,252 3,400
2025/07/29 2,271 2,272 2,257 2,272 2,500
2025/07/28 2,249 2,271 2,245 2,267 3,700
2025/07/25 2,265 2,268 2,240 2,251 2,500
2025/07/24 2,258 2,296 2,234 2,267 7,300
2025/07/23 2,236 2,274 2,208 2,208 11,400
2025/07/22 2,214 2,231 2,207 2,218 5,500
2025/07/18 2,208 2,242 2,208 2,214 12,900
2025/07/17 2,225 2,239 2,202 2,204 19,600
2025/07/16 2,242 2,251 2,223 2,223 5,300
2025/07/15 2,275 2,275 2,239 2,248 8,200
2025/07/14 2,273 2,295 2,250 2,275 6,700
2025/07/11 2,320 2,320 2,273 2,273 4,800
2025/07/10 2,320 2,320 2,262 2,271 8,100
2025/07/09 2,304 2,345 2,296 2,300 19,600
2025/07/08 2,279 2,308 2,274 2,308 5,400
2025/07/07 2,303 2,309 2,277 2,277 9,000
2025/07/04 2,312 2,339 2,301 2,312 9,900
2025/07/03 2,350 2,361 2,306 2,336 14,400
2025/07/02 2,388 2,388 2,343 2,349 28,300
2025/07/01 2,478 2,490 2,325 2,338 96,200
2025/06/30 2,726 2,820 2,706 2,716 18,100
2025/06/27 2,777 2,840 2,704 2,739 11,100
2025/06/26 2,703 2,800 2,703 2,761 5,800
2025/06/25 2,705 2,727 2,669 2,727 2,100
2025/06/24 2,745 2,745 2,670 2,709 4,800
2025/06/23 2,703 2,731 2,634 2,695 7,500
2025/06/20 2,788 2,850 2,707 2,735 7,800
2025/06/19 2,706 2,820 2,679 2,820 7,500
2025/06/18 2,808 2,809 2,692 2,722 7,100
2025/06/17 2,630 2,785 2,624 2,785 12,400
2025/06/16 2,589 2,634 2,553 2,624 5,500
2025/06/13 2,639 2,639 2,556 2,570 4,000
2025/06/12 2,533 2,591 2,533 2,589 3,500
2025/06/11 2,577 2,605 2,531 2,533 4,900
2025/06/10 2,454 2,629 2,428 2,605 17,100
2025/06/09 2,471 2,484 2,449 2,454 3,400
2025/06/06 2,503 2,528 2,475 2,484 2,400
2025/06/05 2,467 2,520 2,467 2,518 4,200
2025/06/04 2,430 2,530 2,430 2,517 11,000
2025/06/03 2,464 2,488 2,431 2,444 12,100

このページの先頭へ