インテージホールディングス(4326)の株価時系列情報
インテージホールディングス(4326)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 |
|---|---|---|---|---|---|
| 2026/01/27 | 1,700 | 1,714 | 1,696 | 1,705 | 37,300 |
| 2026/01/26 | 1,714 | 1,731 | 1,701 | 1,707 | 31,500 |
| 2026/01/23 | 1,726 | 1,749 | 1,726 | 1,733 | 23,700 |
| 2026/01/22 | 1,734 | 1,742 | 1,728 | 1,736 | 17,400 |
| 2026/01/21 | 1,735 | 1,735 | 1,715 | 1,723 | 32,100 |
| 2026/01/20 | 1,759 | 1,759 | 1,728 | 1,740 | 29,200 |
| 2026/01/19 | 1,785 | 1,785 | 1,755 | 1,768 | 41,500 |
| 2026/01/16 | 1,748 | 1,788 | 1,748 | 1,788 | 40,100 |
| 2026/01/15 | 1,760 | 1,761 | 1,742 | 1,758 | 41,000 |
| 2026/01/14 | 1,750 | 1,771 | 1,725 | 1,735 | 51,600 |
| 2026/01/13 | 1,787 | 1,787 | 1,740 | 1,759 | 57,700 |
| 2026/01/09 | 1,766 | 1,774 | 1,751 | 1,760 | 17,400 |
| 2026/01/08 | 1,764 | 1,783 | 1,753 | 1,753 | 28,900 |
| 2026/01/07 | 1,767 | 1,783 | 1,760 | 1,781 | 33,100 |
| 2026/01/06 | 1,788 | 1,789 | 1,770 | 1,773 | 25,300 |
| 2026/01/05 | 1,777 | 1,777 | 1,752 | 1,767 | 52,300 |
| 2025/12/30 | 1,763 | 1,785 | 1,752 | 1,768 | 44,900 |
| 2025/12/29 | 1,761 | 1,770 | 1,732 | 1,761 | 167,300 |
| 2025/12/26 | 1,812 | 1,826 | 1,810 | 1,825 | 63,900 |
| 2025/12/25 | 1,800 | 1,808 | 1,791 | 1,806 | 29,500 |
| 2025/12/24 | 1,802 | 1,805 | 1,776 | 1,776 | 31,000 |
| 2025/12/23 | 1,780 | 1,795 | 1,774 | 1,791 | 50,900 |
| 2025/12/22 | 1,815 | 1,823 | 1,762 | 1,764 | 70,300 |
| 2025/12/19 | 1,784 | 1,800 | 1,776 | 1,800 | 113,900 |
| 2025/12/18 | 1,742 | 1,785 | 1,740 | 1,784 | 132,400 |
| 2025/12/17 | 1,768 | 1,768 | 1,725 | 1,728 | 87,300 |
| 2025/12/16 | 1,760 | 1,772 | 1,751 | 1,752 | 204,700 |
| 2025/12/15 | 1,721 | 1,759 | 1,721 | 1,752 | 177,400 |
| 2025/12/12 | 1,735 | 1,799 | 1,734 | 1,761 | 137,300 |
| 2025/12/11 | 1,715 | 1,730 | 1,701 | 1,705 | 83,900 |
| 2025/12/10 | 1,716 | 1,732 | 1,716 | 1,722 | 49,500 |
| 2025/12/09 | 1,759 | 1,759 | 1,704 | 1,714 | 67,200 |
| 2025/12/08 | 1,735 | 1,759 | 1,735 | 1,759 | 78,400 |
| 2025/12/05 | 1,738 | 1,743 | 1,710 | 1,710 | 50,700 |
| 2025/12/04 | 1,703 | 1,726 | 1,703 | 1,726 | 48,200 |
| 2025/12/03 | 1,714 | 1,730 | 1,699 | 1,700 | 34,900 |
| 2025/12/02 | 1,730 | 1,740 | 1,711 | 1,714 | 56,900 |
| 2025/12/01 | 1,731 | 1,735 | 1,718 | 1,730 | 49,600 |
| 2025/11/28 | 1,750 | 1,750 | 1,724 | 1,726 | 27,100 |
| 2025/11/27 | 1,765 | 1,770 | 1,741 | 1,742 | 69,100 |
| 2025/11/26 | 1,726 | 1,760 | 1,726 | 1,757 | 25,800 |
| 2025/11/25 | 1,735 | 1,735 | 1,716 | 1,727 | 17,700 |
| 2025/11/21 | 1,706 | 1,735 | 1,705 | 1,735 | 27,200 |
| 2025/11/20 | 1,707 | 1,717 | 1,702 | 1,706 | 20,500 |
| 2025/11/19 | 1,700 | 1,709 | 1,698 | 1,700 | 23,300 |
| 2025/11/18 | 1,707 | 1,717 | 1,696 | 1,700 | 27,800 |
| 2025/11/17 | 1,714 | 1,714 | 1,702 | 1,710 | 22,800 |
| 2025/11/14 | 1,700 | 1,716 | 1,697 | 1,710 | 25,500 |
| 2025/11/13 | 1,701 | 1,709 | 1,700 | 1,700 | 15,000 |
| 2025/11/12 | 1,695 | 1,713 | 1,695 | 1,704 | 23,500 |
| 2025/11/11 | 1,690 | 1,698 | 1,681 | 1,696 | 20,600 |
| 2025/11/10 | 1,677 | 1,703 | 1,677 | 1,689 | 28,700 |
| 2025/11/07 | 1,666 | 1,673 | 1,658 | 1,668 | 28,800 |
| 2025/11/06 | 1,678 | 1,684 | 1,668 | 1,675 | 47,800 |
| 2025/11/05 | 1,696 | 1,700 | 1,675 | 1,685 | 50,300 |
| 2025/11/04 | 1,720 | 1,738 | 1,688 | 1,689 | 98,500 |
| 2025/10/31 | 1,683 | 1,706 | 1,682 | 1,706 | 20,100 |
| 2025/10/30 | 1,670 | 1,692 | 1,670 | 1,683 | 31,500 |
| 2025/10/29 | 1,690 | 1,690 | 1,669 | 1,685 | 26,900 |
| 2025/10/28 | 1,719 | 1,719 | 1,694 | 1,694 | 22,000 |
| 2025/10/27 | 1,715 | 1,724 | 1,709 | 1,719 | 16,500 |
| 2025/10/24 | 1,704 | 1,712 | 1,702 | 1,711 | 18,900 |
| 2025/10/23 | 1,708 | 1,719 | 1,699 | 1,712 | 21,300 |
| 2025/10/22 | 1,692 | 1,715 | 1,692 | 1,706 | 15,600 |
| 2025/10/21 | 1,708 | 1,722 | 1,698 | 1,698 | 29,700 |
| 2025/10/20 | 1,709 | 1,732 | 1,703 | 1,722 | 21,100 |
| 2025/10/17 | 1,686 | 1,702 | 1,677 | 1,700 | 18,100 |
| 2025/10/16 | 1,693 | 1,708 | 1,693 | 1,698 | 21,800 |
| 2025/10/15 | 1,696 | 1,705 | 1,690 | 1,700 | 33,100 |
| 2025/10/14 | 1,696 | 1,710 | 1,656 | 1,696 | 48,300 |
| 2025/10/10 | 1,707 | 1,707 | 1,689 | 1,699 | 36,900 |
| 2025/10/09 | 1,713 | 1,713 | 1,695 | 1,702 | 31,100 |
| 2025/10/08 | 1,692 | 1,707 | 1,689 | 1,693 | 20,800 |
| 2025/10/07 | 1,677 | 1,710 | 1,672 | 1,691 | 27,200 |
| 2025/10/06 | 1,662 | 1,685 | 1,656 | 1,683 | 22,000 |
| 2025/10/03 | 1,606 | 1,645 | 1,606 | 1,632 | 17,500 |
| 2025/10/02 | 1,663 | 1,663 | 1,605 | 1,605 | 34,400 |
| 2025/10/01 | 1,713 | 1,713 | 1,651 | 1,651 | 35,800 |
| 2025/09/30 | 1,743 | 1,747 | 1,720 | 1,720 | 13,100 |
| 2025/09/29 | 1,773 | 1,776 | 1,740 | 1,742 | 21,800 |
| 2025/09/26 | 1,760 | 1,773 | 1,749 | 1,773 | 32,800 |
| 2025/09/25 | 1,738 | 1,760 | 1,738 | 1,749 | 23,200 |
| 2025/09/24 | 1,744 | 1,754 | 1,731 | 1,740 | 21,200 |
| 2025/09/22 | 1,736 | 1,765 | 1,736 | 1,739 | 27,200 |
| 2025/09/19 | 1,742 | 1,753 | 1,736 | 1,736 | 43,000 |
| 2025/09/18 | 1,737 | 1,751 | 1,731 | 1,741 | 22,700 |
| 2025/09/17 | 1,749 | 1,755 | 1,721 | 1,742 | 17,700 |
| 2025/09/16 | 1,717 | 1,749 | 1,700 | 1,749 | 29,600 |
| 2025/09/12 | 1,748 | 1,748 | 1,723 | 1,728 | 39,000 |
| 2025/09/11 | 1,793 | 1,794 | 1,752 | 1,759 | 19,000 |
| 2025/09/10 | 1,800 | 1,808 | 1,778 | 1,793 | 11,300 |
| 2025/09/09 | 1,831 | 1,847 | 1,793 | 1,800 | 19,400 |
| 2025/09/08 | 1,825 | 1,829 | 1,808 | 1,824 | 13,600 |
| 2025/09/05 | 1,800 | 1,826 | 1,793 | 1,825 | 22,000 |
| 2025/09/04 | 1,788 | 1,800 | 1,784 | 1,800 | 21,600 |
| 2025/09/03 | 1,793 | 1,851 | 1,780 | 1,804 | 86,400 |
| 2025/09/02 | 1,832 | 1,832 | 1,780 | 1,780 | 29,400 |
| 2025/09/01 | 1,766 | 1,824 | 1,766 | 1,824 | 28,100 |
| 2025/08/29 | 1,804 | 1,805 | 1,777 | 1,777 | 18,500 |
| 2025/08/28 | 1,854 | 1,854 | 1,825 | 1,825 | 17,400 |
| 2025/08/27 | 1,836 | 1,864 | 1,836 | 1,854 | 17,600 |
| 2025/08/26 | 1,833 | 1,850 | 1,823 | 1,836 | 12,300 |
| 2025/08/25 | 1,817 | 1,844 | 1,811 | 1,841 | 26,800 |
| 2025/08/22 | 1,831 | 1,851 | 1,822 | 1,842 | 18,900 |
| 2025/08/21 | 1,825 | 1,844 | 1,812 | 1,813 | 25,000 |
| 2025/08/20 | 1,855 | 1,867 | 1,832 | 1,844 | 16,200 |
| 2025/08/19 | 1,867 | 1,875 | 1,863 | 1,870 | 12,300 |
| 2025/08/18 | 1,872 | 1,888 | 1,851 | 1,871 | 27,500 |
| 2025/08/15 | 1,890 | 1,899 | 1,875 | 1,886 | 16,000 |
| 2025/08/14 | 1,919 | 1,932 | 1,902 | 1,904 | 19,000 |
| 2025/08/13 | 1,962 | 1,962 | 1,934 | 1,949 | 17,000 |
| 2025/08/12 | 1,909 | 1,970 | 1,905 | 1,963 | 27,900 |
| 2025/08/08 | 1,906 | 1,919 | 1,870 | 1,918 | 21,400 |
| 2025/08/07 | 1,926 | 1,938 | 1,893 | 1,914 | 50,000 |
| 2025/08/06 | 2,030 | 2,044 | 1,904 | 1,959 | 69,100 |
| 2025/08/05 | 1,952 | 2,012 | 1,951 | 1,999 | 36,300 |
| 2025/08/04 | 1,959 | 1,974 | 1,921 | 1,959 | 40,900 |
| 2025/08/01 | 1,956 | 1,978 | 1,941 | 1,969 | 20,200 |
| 2025/07/31 | 1,937 | 1,978 | 1,926 | 1,953 | 21,300 |
| 2025/07/30 | 1,902 | 1,953 | 1,902 | 1,939 | 24,300 |
| 2025/07/29 | 1,891 | 1,905 | 1,890 | 1,905 | 8,800 |
| 2025/07/28 | 1,913 | 1,913 | 1,890 | 1,891 | 9,200 |
| 2025/07/25 | 1,899 | 1,923 | 1,889 | 1,899 | 14,000 |
| 2025/07/24 | 1,893 | 1,903 | 1,887 | 1,890 | 13,400 |
| 2025/07/23 | 1,898 | 1,899 | 1,861 | 1,885 | 21,600 |
| 2025/07/22 | 1,883 | 1,895 | 1,878 | 1,878 | 14,200 |
| 2025/07/18 | 1,906 | 1,906 | 1,880 | 1,885 | 10,200 |
| 2025/07/17 | 1,886 | 1,905 | 1,886 | 1,899 | 8,200 |
| 2025/07/16 | 1,887 | 1,908 | 1,886 | 1,898 | 9,700 |
| 2025/07/15 | 1,886 | 1,912 | 1,886 | 1,894 | 12,100 |
| 2025/07/14 | 1,892 | 1,920 | 1,884 | 1,894 | 14,400 |
| 2025/07/11 | 1,900 | 1,927 | 1,887 | 1,892 | 33,300 |
| 2025/07/10 | 1,888 | 1,895 | 1,874 | 1,893 | 34,700 |
| 2025/07/09 | 1,838 | 1,869 | 1,837 | 1,867 | 19,200 |
| 2025/07/08 | 1,809 | 1,839 | 1,801 | 1,831 | 26,800 |
| 2025/07/07 | 1,769 | 1,807 | 1,763 | 1,798 | 19,900 |
| 2025/07/04 | 1,777 | 1,780 | 1,763 | 1,768 | 12,000 |
| 2025/07/03 | 1,764 | 1,797 | 1,764 | 1,768 | 24,000 |
| 2025/07/02 | 1,748 | 1,796 | 1,738 | 1,763 | 39,800 |
| 2025/07/01 | 1,770 | 1,778 | 1,750 | 1,765 | 23,000 |
| 2025/06/30 | 1,754 | 1,798 | 1,754 | 1,775 | 41,800 |
| 2025/06/27 | 1,765 | 1,765 | 1,736 | 1,754 | 48,800 |
| 2025/06/26 | 1,759 | 1,781 | 1,754 | 1,779 | 35,900 |
| 2025/06/25 | 1,721 | 1,759 | 1,721 | 1,758 | 24,000 |
| 2025/06/24 | 1,749 | 1,749 | 1,716 | 1,735 | 19,800 |
| 2025/06/23 | 1,736 | 1,752 | 1,727 | 1,728 | 24,500 |
| 2025/06/20 | 1,755 | 1,769 | 1,736 | 1,736 | 106,700 |
| 2025/06/19 | 1,751 | 1,768 | 1,735 | 1,755 | 28,300 |
| 2025/06/18 | 1,766 | 1,798 | 1,748 | 1,759 | 32,700 |
| 2025/06/17 | 1,730 | 1,782 | 1,730 | 1,770 | 58,500 |
| 2025/06/16 | 1,737 | 1,742 | 1,720 | 1,741 | 22,400 |
| 2025/06/13 | 1,764 | 1,785 | 1,716 | 1,716 | 41,000 |
| 2025/06/12 | 1,755 | 1,759 | 1,730 | 1,734 | 27,700 |
| 2025/06/11 | 1,748 | 1,787 | 1,748 | 1,759 | 35,400 |
| 2025/06/10 | 1,761 | 1,778 | 1,747 | 1,747 | 28,300 |
| 2025/06/09 | 1,795 | 1,795 | 1,751 | 1,769 | 23,800 |
| 2025/06/06 | 1,814 | 1,819 | 1,781 | 1,792 | 26,500 |
| 2025/06/05 | 1,820 | 1,830 | 1,764 | 1,783 | 24,200 |
| 2025/06/04 | 1,781 | 1,829 | 1,775 | 1,820 | 35,900 |
| 2025/06/03 | 1,819 | 1,819 | 1,761 | 1,781 | 40,200 |
| 2025/06/02 | 1,768 | 1,827 | 1,767 | 1,820 | 48,000 |
| 2025/05/30 | 1,753 | 1,777 | 1,751 | 1,767 | 18,900 |
| 2025/05/29 | 1,767 | 1,798 | 1,767 | 1,782 | 38,600 |
| 2025/05/28 | 1,784 | 1,784 | 1,754 | 1,758 | 14,200 |
| 2025/05/27 | 1,778 | 1,778 | 1,759 | 1,775 | 19,600 |
| 2025/05/26 | 1,733 | 1,774 | 1,733 | 1,763 | 16,100 |
| 2025/05/23 | 1,742 | 1,789 | 1,728 | 1,733 | 36,100 |
| 2025/05/22 | 1,766 | 1,778 | 1,721 | 1,731 | 39,100 |
| 2025/05/21 | 1,803 | 1,826 | 1,772 | 1,785 | 23,200 |
| 2025/05/20 | 1,895 | 1,895 | 1,808 | 1,808 | 36,000 |
| 2025/05/19 | 1,830 | 1,917 | 1,830 | 1,895 | 87,100 |
| 2025/05/16 | 1,838 | 1,838 | 1,770 | 1,790 | 40,500 |
| 2025/05/15 | 1,794 | 1,853 | 1,791 | 1,821 | 51,100 |
| 2025/05/14 | 1,780 | 1,803 | 1,750 | 1,791 | 29,900 |
| 2025/05/13 | 1,800 | 1,819 | 1,763 | 1,776 | 64,000 |
| 2025/05/12 | 1,742 | 1,833 | 1,730 | 1,813 | 41,300 |
| 2025/05/09 | 1,662 | 1,759 | 1,628 | 1,749 | 149,200 |
| 2025/05/08 | 1,690 | 1,719 | 1,600 | 1,669 | 78,700 |
| 2025/05/07 | 1,602 | 1,685 | 1,602 | 1,650 | 71,300 |
| 2025/05/02 | 1,628 | 1,650 | 1,606 | 1,629 | 47,700 |
| 2025/05/01 | 1,670 | 1,670 | 1,608 | 1,615 | 28,700 |
| 2025/04/30 | 1,668 | 1,686 | 1,642 | 1,673 | 36,000 |
| 2025/04/28 | 1,709 | 1,735 | 1,670 | 1,670 | 339,200 |
| 2025/04/25 | 1,653 | 1,695 | 1,653 | 1,683 | 33,300 |
| 2025/04/24 | 1,725 | 1,727 | 1,656 | 1,673 | 59,000 |
| 2025/04/23 | 1,749 | 1,760 | 1,720 | 1,725 | 30,200 |
| 2025/04/22 | 1,730 | 1,744 | 1,711 | 1,730 | 24,400 |
| 2025/04/21 | 1,740 | 1,750 | 1,703 | 1,719 | 27,200 |
| 2025/04/18 | 1,679 | 1,739 | 1,679 | 1,732 | 41,400 |
| 2025/04/17 | 1,642 | 1,668 | 1,637 | 1,664 | 25,200 |
| 2025/04/16 | 1,625 | 1,648 | 1,625 | 1,643 | 18,500 |
| 2025/04/15 | 1,644 | 1,657 | 1,625 | 1,625 | 26,300 |
| 2025/04/14 | 1,659 | 1,659 | 1,626 | 1,651 | 31,800 |
| 2025/04/11 | 1,630 | 1,630 | 1,604 | 1,622 | 39,300 |
| 2025/04/10 | 1,716 | 1,716 | 1,644 | 1,665 | 36,900 |
| 2025/04/09 | 1,589 | 1,626 | 1,589 | 1,600 | 32,900 |
| 2025/04/08 | 1,567 | 1,658 | 1,567 | 1,629 | 95,300 |
| 2025/04/07 | 1,494 | 1,556 | 1,467 | 1,509 | 37,400 |
| 2025/04/04 | 1,597 | 1,611 | 1,571 | 1,600 | 38,400 |
| 2025/04/03 | 1,611 | 1,650 | 1,611 | 1,628 | 26,700 |