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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/21 | 3,455 | 3,790 | 3,405 | 3,585 | 61,200 |
| 2024/10/18 | 3,485 | 3,485 | 3,385 | 3,385 | 12,800 |
| 2024/10/17 | 3,430 | 3,525 | 3,400 | 3,485 | 12,900 |
| 2024/10/16 | 3,520 | 3,650 | 3,415 | 3,450 | 46,900 |
| 2024/10/15 | 3,420 | 3,540 | 3,415 | 3,540 | 13,900 |
| 2024/10/11 | 3,500 | 3,520 | 3,375 | 3,390 | 16,100 |
| 2024/10/10 | 3,580 | 3,600 | 3,370 | 3,430 | 27,300 |
| 2024/10/09 | 3,400 | 3,590 | 3,395 | 3,580 | 28,000 |
| 2024/10/08 | 3,520 | 3,520 | 3,335 | 3,350 | 35,300 |
| 2024/10/07 | 3,575 | 3,625 | 3,540 | 3,555 | 31,100 |
| 2024/10/04 | 3,625 | 3,670 | 3,415 | 3,515 | 53,200 |
| 2024/10/03 | 3,805 | 3,805 | 3,550 | 3,625 | 39,100 |
| 2024/10/02 | 3,585 | 3,845 | 3,500 | 3,665 | 87,600 |
| 2024/10/01 | 3,295 | 3,635 | 3,255 | 3,585 | 215,300 |
| 2024/09/30 | 4,050 | 4,090 | 3,855 | 3,855 | 105,900 |
| 2024/09/27 | 4,085 | 4,200 | 4,065 | 4,155 | 26,900 |
| 2024/09/26 | 4,280 | 4,280 | 4,090 | 4,105 | 27,200 |
| 2024/09/25 | 4,165 | 4,265 | 4,035 | 4,255 | 19,800 |
| 2024/09/24 | 4,380 | 4,405 | 4,170 | 4,190 | 21,300 |
| 2024/09/20 | 4,340 | 4,345 | 4,265 | 4,340 | 13,600 |
| 2024/09/19 | 4,190 | 4,325 | 4,170 | 4,270 | 22,400 |
| 2024/09/18 | 4,280 | 4,350 | 4,110 | 4,120 | 19,800 |
| 2024/09/17 | 4,480 | 4,530 | 4,205 | 4,260 | 31,300 |
| 2024/09/13 | 4,545 | 4,545 | 4,375 | 4,425 | 17,000 |
| 2024/09/12 | 4,480 | 4,650 | 4,465 | 4,545 | 23,800 |
| 2024/09/11 | 4,460 | 4,540 | 4,250 | 4,350 | 45,500 |
| 2024/09/10 | 4,750 | 4,750 | 4,440 | 4,440 | 34,100 |
| 2024/09/09 | 4,455 | 4,690 | 4,455 | 4,625 | 33,600 |
| 2024/09/06 | 4,950 | 4,950 | 4,560 | 4,665 | 72,300 |
| 2024/09/05 | 4,800 | 5,130 | 4,685 | 4,840 | 80,400 |
| 2024/09/04 | 4,900 | 5,000 | 4,740 | 4,860 | 86,300 |
| 2024/09/03 | 4,940 | 5,270 | 4,790 | 5,100 | 96,500 |
| 2024/09/02 | 4,685 | 5,000 | 4,685 | 4,820 | 109,900 |
| 2024/08/30 | 4,500 | 4,545 | 4,410 | 4,480 | 25,000 |
| 2024/08/29 | 4,405 | 4,500 | 4,315 | 4,475 | 20,800 |
| 2024/08/28 | 4,650 | 4,655 | 4,350 | 4,420 | 44,500 |
| 2024/08/27 | 4,510 | 4,700 | 4,320 | 4,635 | 55,200 |
| 2024/08/26 | 4,155 | 4,525 | 4,140 | 4,465 | 39,500 |
| 2024/08/23 | 4,065 | 4,165 | 4,040 | 4,110 | 11,800 |
| 2024/08/22 | 4,180 | 4,205 | 4,080 | 4,080 | 18,500 |
| 2024/08/21 | 4,160 | 4,285 | 4,120 | 4,200 | 20,600 |
| 2024/08/20 | 4,080 | 4,265 | 4,080 | 4,230 | 30,000 |
| 2024/08/19 | 4,060 | 4,275 | 3,995 | 4,050 | 44,000 |
| 2024/08/16 | 3,840 | 4,250 | 3,840 | 4,140 | 49,600 |
| 2024/08/15 | 3,865 | 3,940 | 3,750 | 3,775 | 24,400 |
| 2024/08/14 | 3,850 | 3,950 | 3,750 | 3,890 | 39,500 |
| 2024/08/13 | 3,740 | 3,880 | 3,740 | 3,835 | 31,200 |
| 2024/08/09 | 3,810 | 3,840 | 3,485 | 3,650 | 45,400 |
| 2024/08/08 | 3,495 | 3,805 | 3,485 | 3,760 | 50,400 |
| 2024/08/07 | 3,330 | 3,700 | 3,290 | 3,540 | 52,900 |
| 2024/08/06 | 3,300 | 3,445 | 3,175 | 3,375 | 72,700 |
| 2024/08/05 | 3,385 | 3,555 | 3,030 | 3,030 | 151,500 |
| 2024/08/02 | 3,880 | 3,990 | 3,730 | 3,730 | 123,900 |
| 2024/08/01 | 4,400 | 4,425 | 4,110 | 4,155 | 57,500 |
| 2024/07/31 | 4,530 | 4,530 | 4,320 | 4,380 | 69,500 |
| 2024/07/30 | 4,480 | 4,650 | 4,460 | 4,600 | 35,800 |
| 2024/07/29 | 4,550 | 4,715 | 4,515 | 4,515 | 75,800 |
| 2024/07/26 | 4,520 | 4,570 | 4,380 | 4,450 | 103,400 |
| 2024/07/25 | 4,595 | 4,660 | 4,450 | 4,515 | 121,200 |
| 2024/07/24 | 5,020 | 5,060 | 4,675 | 4,735 | 197,300 |
| 2024/07/23 | 5,410 | 5,440 | 5,020 | 5,110 | 121,900 |
| 2024/07/22 | 5,700 | 5,700 | 5,330 | 5,370 | 84,800 |
| 2024/07/19 | 5,540 | 5,720 | 5,450 | 5,720 | 47,000 |
| 2024/07/18 | 5,530 | 5,680 | 5,450 | 5,540 | 71,700 |
| 2024/07/17 | 5,690 | 5,800 | 5,600 | 5,630 | 77,000 |
| 2024/07/16 | 5,890 | 6,050 | 5,600 | 5,600 | 142,700 |
| 2024/07/12 | 5,490 | 5,990 | 5,490 | 5,990 | 213,300 |
| 2024/07/11 | 5,600 | 5,610 | 5,270 | 5,560 | 161,000 |
| 2024/07/10 | 5,690 | 5,810 | 5,510 | 5,600 | 180,400 |
| 2024/07/09 | 6,140 | 6,240 | 5,670 | 5,670 | 255,700 |
| 2024/07/08 | 6,300 | 6,340 | 5,980 | 6,120 | 224,500 |
| 2024/07/05 | 6,670 | 6,820 | 6,070 | 6,140 | 354,300 |
| 2024/07/04 | 6,500 | 7,050 | 6,430 | 6,570 | 474,000 |
| 2024/07/03 | 6,160 | 6,730 | 6,110 | 6,370 | 423,900 |
| 2024/07/02 | 6,100 | 6,400 | 6,030 | 6,110 | 392,000 |
| 2024/07/01 | 6,420 | 6,610 | 5,860 | 6,050 | 1,036,100 |
| 2024/06/28 | 6,800 | 7,350 | 6,580 | 7,190 | 422,900 |
| 2024/06/27 | 7,110 | 7,260 | 6,830 | 6,830 | 232,000 |
| 2024/06/26 | 7,360 | 7,580 | 7,070 | 7,110 | 1,002,200 |
| 2024/06/25 | 7,180 | 7,850 | 6,720 | 7,290 | 1,854,000 |
| 2024/06/24 | 8,020 | 8,550 | 7,010 | 7,090 | 2,867,300 |
| 2024/06/21 | 7,020 | 8,410 | 6,820 | 8,170 | 3,997,400 |
| 2024/06/20 | 6,180 | 7,360 | 5,870 | 7,000 | 3,552,600 |
| 2024/06/19 | 5,280 | 6,480 | 5,190 | 6,480 | 1,331,000 |
| 2024/06/18 | 5,940 | 6,070 | 5,350 | 5,480 | 1,852,800 |