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

このページの先頭へ