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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 2,451 | 2,474 | 2,436 | 2,474 | 3,800 |
| 2025/05/30 | 2,420 | 2,489 | 2,420 | 2,475 | 12,000 |
| 2025/05/29 | 2,401 | 2,438 | 2,368 | 2,421 | 9,000 |
| 2025/05/28 | 2,437 | 2,464 | 2,410 | 2,410 | 19,500 |
| 2025/05/27 | 2,399 | 2,473 | 2,396 | 2,417 | 31,300 |
| 2025/05/26 | 2,500 | 2,519 | 2,361 | 2,371 | 85,700 |
| 2025/05/23 | 2,706 | 2,740 | 2,700 | 2,740 | 7,500 |
| 2025/05/22 | 2,720 | 2,721 | 2,694 | 2,710 | 6,500 |
| 2025/05/21 | 2,695 | 2,720 | 2,671 | 2,720 | 31,800 |
| 2025/05/20 | 2,688 | 2,768 | 2,688 | 2,693 | 6,300 |
| 2025/05/19 | 2,674 | 2,739 | 2,674 | 2,721 | 10,000 |
| 2025/05/16 | 2,718 | 2,718 | 2,669 | 2,681 | 6,000 |
| 2025/05/15 | 2,706 | 2,720 | 2,680 | 2,695 | 8,900 |
| 2025/05/14 | 2,718 | 2,731 | 2,685 | 2,705 | 7,700 |
| 2025/05/13 | 2,770 | 2,793 | 2,716 | 2,717 | 7,000 |
| 2025/05/12 | 2,691 | 2,755 | 2,691 | 2,720 | 14,200 |
| 2025/05/09 | 2,679 | 2,750 | 2,679 | 2,685 | 19,700 |
| 2025/05/08 | 2,713 | 2,713 | 2,673 | 2,697 | 7,900 |
| 2025/05/07 | 2,681 | 2,740 | 2,680 | 2,693 | 14,500 |
| 2025/05/02 | 2,739 | 2,739 | 2,680 | 2,680 | 10,500 |
| 2025/05/01 | 2,719 | 2,776 | 2,668 | 2,720 | 11,700 |
| 2025/04/30 | 2,670 | 2,696 | 2,651 | 2,670 | 12,500 |
| 2025/04/28 | 2,720 | 2,820 | 2,657 | 2,657 | 42,900 |
| 2025/04/25 | 2,643 | 2,790 | 2,625 | 2,720 | 22,800 |
| 2025/04/24 | 2,731 | 3,070 | 2,589 | 2,604 | 170,900 |
| 2025/04/23 | 2,699 | 2,752 | 2,698 | 2,723 | 18,500 |
| 2025/04/22 | 2,695 | 2,730 | 2,671 | 2,677 | 9,000 |
| 2025/04/21 | 2,700 | 2,755 | 2,697 | 2,701 | 9,700 |
| 2025/04/18 | 2,647 | 2,728 | 2,647 | 2,711 | 9,400 |
| 2025/04/17 | 2,628 | 2,667 | 2,628 | 2,647 | 1,700 |
| 2025/04/16 | 2,673 | 2,673 | 2,630 | 2,646 | 7,100 |
| 2025/04/15 | 2,647 | 2,687 | 2,621 | 2,623 | 8,700 |
| 2025/04/14 | 2,698 | 2,730 | 2,629 | 2,646 | 13,000 |
| 2025/04/11 | 2,501 | 2,677 | 2,500 | 2,676 | 16,800 |
| 2025/04/10 | 2,538 | 2,659 | 2,537 | 2,601 | 26,400 |
| 2025/04/09 | 2,467 | 2,467 | 2,334 | 2,388 | 25,400 |
| 2025/04/08 | 2,550 | 2,555 | 2,394 | 2,467 | 51,700 |
| 2025/04/07 | 2,280 | 2,316 | 2,170 | 2,200 | 75,800 |
| 2025/04/04 | 2,642 | 2,782 | 2,478 | 2,550 | 56,500 |
| 2025/04/03 | 2,539 | 2,760 | 2,525 | 2,669 | 53,600 |
| 2025/04/02 | 2,875 | 2,875 | 2,606 | 2,622 | 102,900 |
| 2025/04/01 | 2,925 | 2,969 | 2,925 | 2,925 | 148,700 |
| 2025/03/31 | 3,730 | 3,765 | 3,585 | 3,625 | 71,600 |
| 2025/03/28 | 3,755 | 3,855 | 3,730 | 3,795 | 29,500 |
| 2025/03/27 | 3,730 | 3,775 | 3,715 | 3,735 | 22,800 |
| 2025/03/26 | 3,795 | 3,855 | 3,710 | 3,770 | 18,100 |
| 2025/03/25 | 3,770 | 3,825 | 3,720 | 3,725 | 29,100 |
| 2025/03/24 | 3,730 | 3,770 | 3,700 | 3,760 | 16,900 |
| 2025/03/21 | 3,790 | 3,800 | 3,700 | 3,720 | 9,900 |
| 2025/03/19 | 3,565 | 3,770 | 3,565 | 3,735 | 15,000 |
| 2025/03/18 | 3,665 | 3,720 | 3,585 | 3,620 | 11,200 |
| 2025/03/17 | 3,670 | 3,670 | 3,620 | 3,660 | 7,500 |
| 2025/03/14 | 3,575 | 3,635 | 3,565 | 3,615 | 6,100 |
| 2025/03/13 | 3,640 | 3,660 | 3,605 | 3,605 | 3,800 |
| 2025/03/12 | 3,580 | 3,645 | 3,580 | 3,605 | 5,000 |
| 2025/03/11 | 3,500 | 3,680 | 3,480 | 3,620 | 17,700 |
| 2025/03/10 | 3,570 | 3,575 | 3,540 | 3,550 | 9,400 |
| 2025/03/07 | 3,565 | 3,640 | 3,550 | 3,560 | 9,400 |
| 2025/03/06 | 3,630 | 3,630 | 3,545 | 3,585 | 8,100 |
| 2025/03/05 | 3,585 | 3,635 | 3,565 | 3,580 | 11,700 |
| 2025/03/04 | 3,610 | 3,655 | 3,570 | 3,640 | 17,700 |
| 2025/03/03 | 3,755 | 3,815 | 3,640 | 3,675 | 11,900 |
| 2025/02/28 | 3,730 | 3,760 | 3,640 | 3,730 | 16,700 |
| 2025/02/27 | 3,805 | 3,860 | 3,765 | 3,800 | 5,300 |
| 2025/02/26 | 3,840 | 3,880 | 3,795 | 3,805 | 9,100 |
| 2025/02/25 | 3,825 | 3,935 | 3,795 | 3,880 | 17,700 |
| 2025/02/21 | 3,780 | 3,895 | 3,765 | 3,885 | 22,100 |
| 2025/02/20 | 3,715 | 3,880 | 3,715 | 3,820 | 13,900 |
| 2025/02/19 | 3,820 | 3,830 | 3,745 | 3,770 | 8,200 |
| 2025/02/18 | 3,790 | 3,885 | 3,715 | 3,825 | 20,800 |
| 2025/02/17 | 3,870 | 3,950 | 3,815 | 3,815 | 21,300 |
| 2025/02/14 | 3,965 | 3,965 | 3,850 | 3,855 | 10,900 |
| 2025/02/13 | 4,020 | 4,030 | 3,965 | 3,965 | 10,000 |
| 2025/02/12 | 4,040 | 4,055 | 3,915 | 3,965 | 12,800 |
| 2025/02/10 | 3,805 | 4,015 | 3,805 | 3,970 | 34,500 |
| 2025/02/07 | 3,800 | 3,825 | 3,755 | 3,800 | 13,900 |
| 2025/02/06 | 3,795 | 3,890 | 3,780 | 3,780 | 14,800 |
| 2025/02/05 | 3,895 | 3,895 | 3,790 | 3,815 | 29,700 |
| 2025/02/04 | 3,830 | 3,830 | 3,750 | 3,775 | 17,300 |
| 2025/02/03 | 3,865 | 3,865 | 3,760 | 3,760 | 18,600 |
| 2025/01/31 | 3,770 | 3,940 | 3,760 | 3,935 | 34,100 |
| 2025/01/30 | 3,900 | 3,900 | 3,775 | 3,870 | 11,700 |
| 2025/01/29 | 3,890 | 3,995 | 3,835 | 3,865 | 26,000 |
| 2025/01/28 | 3,760 | 3,850 | 3,755 | 3,820 | 13,600 |
| 2025/01/27 | 3,770 | 3,830 | 3,610 | 3,830 | 40,100 |
| 2025/01/24 | 3,705 | 3,785 | 3,630 | 3,700 | 35,000 |
| 2025/01/23 | 3,605 | 3,740 | 3,595 | 3,635 | 25,000 |
| 2025/01/22 | 3,535 | 3,600 | 3,510 | 3,540 | 14,800 |
| 2025/01/21 | 3,675 | 3,675 | 3,485 | 3,530 | 34,000 |
| 2025/01/20 | 3,595 | 3,665 | 3,545 | 3,650 | 21,500 |
| 2025/01/17 | 3,540 | 3,630 | 3,485 | 3,600 | 29,700 |
| 2025/01/16 | 3,680 | 3,755 | 3,540 | 3,595 | 29,200 |
| 2025/01/15 | 3,680 | 3,770 | 3,635 | 3,655 | 16,400 |
| 2025/01/14 | 3,850 | 3,905 | 3,685 | 3,690 | 40,900 |
| 2025/01/10 | 3,870 | 3,900 | 3,780 | 3,820 | 22,200 |
| 2025/01/09 | 3,965 | 4,030 | 3,860 | 3,920 | 63,200 |
| 2025/01/08 | 4,050 | 4,165 | 4,030 | 4,030 | 28,300 |
| 2025/01/07 | 4,185 | 4,220 | 4,065 | 4,105 | 34,900 |
| 2025/01/06 | 4,310 | 4,355 | 4,140 | 4,140 | 35,600 |
| 2024/12/30 | 4,015 | 4,505 | 3,990 | 4,250 | 193,800 |
| 2024/12/27 | 3,665 | 3,825 | 3,650 | 3,815 | 27,500 |
| 2024/12/26 | 3,900 | 3,900 | 3,555 | 3,730 | 64,200 |
| 2024/12/25 | 3,995 | 4,020 | 3,935 | 3,955 | 34,000 |
| 2024/12/24 | 3,865 | 4,005 | 3,850 | 3,970 | 45,700 |
| 2024/12/23 | 3,815 | 3,920 | 3,785 | 3,850 | 24,500 |
| 2024/12/20 | 3,930 | 3,945 | 3,710 | 3,815 | 25,500 |
| 2024/12/19 | 3,625 | 4,055 | 3,625 | 3,965 | 58,300 |
| 2024/12/18 | 3,465 | 3,735 | 3,445 | 3,695 | 51,600 |
| 2024/12/17 | 3,465 | 3,465 | 3,410 | 3,430 | 3,600 |
| 2024/12/16 | 3,500 | 3,500 | 3,410 | 3,465 | 7,100 |
| 2024/12/13 | 3,505 | 3,510 | 3,360 | 3,480 | 10,000 |
| 2024/12/12 | 3,275 | 3,630 | 3,275 | 3,490 | 67,700 |
| 2024/12/11 | 3,280 | 3,280 | 3,195 | 3,210 | 19,300 |
| 2024/12/10 | 3,355 | 3,355 | 3,275 | 3,280 | 41,800 |
| 2024/12/09 | 3,295 | 3,400 | 3,270 | 3,375 | 15,600 |
| 2024/12/06 | 3,400 | 3,400 | 3,250 | 3,300 | 14,700 |
| 2024/12/05 | 3,380 | 3,450 | 3,355 | 3,440 | 5,300 |
| 2024/12/04 | 3,405 | 3,490 | 3,335 | 3,380 | 18,800 |
| 2024/12/03 | 3,365 | 3,425 | 3,355 | 3,380 | 7,300 |
| 2024/12/02 | 3,450 | 3,475 | 3,365 | 3,365 | 5,400 |
| 2024/11/29 | 3,405 | 3,425 | 3,350 | 3,420 | 2,500 |
| 2024/11/28 | 3,305 | 3,450 | 3,305 | 3,385 | 5,000 |
| 2024/11/27 | 3,480 | 3,480 | 3,255 | 3,335 | 12,600 |
| 2024/11/26 | 3,430 | 3,470 | 3,375 | 3,440 | 3,500 |
| 2024/11/25 | 3,420 | 3,470 | 3,395 | 3,460 | 8,000 |
| 2024/11/22 | 3,505 | 3,510 | 3,415 | 3,505 | 6,100 |
| 2024/11/21 | 3,385 | 3,495 | 3,375 | 3,490 | 5,300 |
| 2024/11/20 | 3,420 | 3,470 | 3,350 | 3,385 | 10,200 |
| 2024/11/19 | 3,300 | 3,430 | 3,265 | 3,410 | 11,900 |
| 2024/11/18 | 3,265 | 3,350 | 3,240 | 3,290 | 11,800 |
| 2024/11/15 | 3,275 | 3,290 | 3,205 | 3,270 | 16,700 |
| 2024/11/14 | 3,425 | 3,470 | 3,115 | 3,280 | 60,000 |
| 2024/11/13 | 3,500 | 3,500 | 3,410 | 3,480 | 12,900 |
| 2024/11/12 | 3,540 | 3,580 | 3,425 | 3,440 | 13,300 |
| 2024/11/11 | 3,590 | 3,590 | 3,490 | 3,545 | 9,500 |
| 2024/11/08 | 3,620 | 3,650 | 3,550 | 3,590 | 11,500 |
| 2024/11/07 | 3,480 | 3,695 | 3,480 | 3,620 | 24,500 |
| 2024/11/06 | 3,550 | 3,615 | 3,480 | 3,480 | 12,800 |
| 2024/11/05 | 3,415 | 3,500 | 3,405 | 3,500 | 2,900 |
| 2024/11/01 | 3,545 | 3,560 | 3,430 | 3,430 | 11,600 |
| 2024/10/31 | 3,470 | 3,635 | 3,470 | 3,615 | 22,600 |
| 2024/10/30 | 3,585 | 3,585 | 3,480 | 3,480 | 4,900 |
| 2024/10/29 | 3,585 | 3,665 | 3,530 | 3,585 | 12,600 |
| 2024/10/28 | 3,225 | 3,600 | 3,225 | 3,585 | 34,700 |
| 2024/10/25 | 3,310 | 3,340 | 3,230 | 3,265 | 33,400 |
| 2024/10/24 | 3,375 | 3,425 | 3,325 | 3,325 | 10,900 |
| 2024/10/23 | 3,420 | 3,460 | 3,335 | 3,385 | 21,300 |
| 2024/10/22 | 3,535 | 3,560 | 3,420 | 3,420 | 21,200 |