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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/02 | 1,700 | 1,700 | 1,646 | 1,663 | 44,500 |
| 2025/04/01 | 1,700 | 1,704 | 1,681 | 1,687 | 18,800 |
| 2025/03/31 | 1,690 | 1,699 | 1,670 | 1,678 | 22,600 |
| 2025/03/28 | 1,739 | 1,757 | 1,708 | 1,714 | 46,000 |
| 2025/03/27 | 1,746 | 1,746 | 1,716 | 1,744 | 22,900 |
| 2025/03/26 | 1,712 | 1,747 | 1,712 | 1,747 | 27,000 |
| 2025/03/25 | 1,691 | 1,718 | 1,686 | 1,712 | 15,600 |
| 2025/03/24 | 1,696 | 1,703 | 1,678 | 1,691 | 17,600 |
| 2025/03/21 | 1,698 | 1,726 | 1,695 | 1,699 | 32,200 |
| 2025/03/19 | 1,722 | 1,726 | 1,707 | 1,715 | 18,300 |
| 2025/03/18 | 1,723 | 1,731 | 1,703 | 1,703 | 31,200 |
| 2025/03/17 | 1,727 | 1,751 | 1,720 | 1,729 | 21,500 |
| 2025/03/14 | 1,740 | 1,765 | 1,724 | 1,733 | 48,300 |
| 2025/03/13 | 1,716 | 1,740 | 1,716 | 1,740 | 31,500 |
| 2025/03/12 | 1,705 | 1,726 | 1,701 | 1,716 | 34,600 |
| 2025/03/11 | 1,722 | 1,723 | 1,663 | 1,684 | 53,800 |
| 2025/03/10 | 1,788 | 1,788 | 1,688 | 1,709 | 32,500 |
| 2025/03/07 | 1,730 | 1,754 | 1,709 | 1,751 | 38,700 |
| 2025/03/06 | 1,702 | 1,732 | 1,686 | 1,732 | 47,400 |
| 2025/03/05 | 1,679 | 1,716 | 1,665 | 1,665 | 64,400 |
| 2025/03/04 | 1,717 | 1,719 | 1,677 | 1,685 | 61,300 |
| 2025/03/03 | 1,716 | 1,731 | 1,702 | 1,722 | 43,100 |
| 2025/02/28 | 1,724 | 1,731 | 1,694 | 1,710 | 38,500 |
| 2025/02/27 | 1,711 | 1,734 | 1,711 | 1,720 | 34,300 |
| 2025/02/26 | 1,709 | 1,717 | 1,687 | 1,704 | 28,700 |
| 2025/02/25 | 1,690 | 1,729 | 1,690 | 1,701 | 34,400 |
| 2025/02/21 | 1,724 | 1,734 | 1,700 | 1,700 | 24,800 |
| 2025/02/20 | 1,775 | 1,781 | 1,713 | 1,720 | 45,300 |
| 2025/02/19 | 1,754 | 1,780 | 1,749 | 1,772 | 38,300 |
| 2025/02/18 | 1,726 | 1,769 | 1,722 | 1,757 | 48,400 |
| 2025/02/17 | 1,771 | 1,799 | 1,761 | 1,761 | 21,700 |
| 2025/02/14 | 1,800 | 1,814 | 1,774 | 1,782 | 43,900 |
| 2025/02/13 | 1,780 | 1,798 | 1,772 | 1,794 | 35,400 |
| 2025/02/12 | 1,734 | 1,765 | 1,734 | 1,765 | 39,600 |
| 2025/02/10 | 1,735 | 1,745 | 1,715 | 1,735 | 63,600 |
| 2025/02/07 | 1,714 | 1,760 | 1,677 | 1,760 | 139,600 |
| 2025/02/06 | 1,628 | 1,655 | 1,628 | 1,634 | 38,900 |
| 2025/02/05 | 1,623 | 1,640 | 1,611 | 1,627 | 71,300 |
| 2025/02/04 | 1,641 | 1,654 | 1,627 | 1,631 | 70,000 |
| 2025/02/03 | 1,600 | 1,634 | 1,597 | 1,609 | 118,300 |
| 2025/01/31 | 1,564 | 1,619 | 1,562 | 1,600 | 107,600 |
| 2025/01/30 | 1,515 | 1,558 | 1,515 | 1,556 | 1,186,600 |
| 2025/01/29 | 1,522 | 1,535 | 1,502 | 1,518 | 147,500 |
| 2025/01/28 | 1,500 | 1,549 | 1,500 | 1,549 | 99,300 |
| 2025/01/27 | 1,507 | 1,520 | 1,502 | 1,508 | 63,800 |
| 2025/01/24 | 1,457 | 1,502 | 1,455 | 1,492 | 89,200 |
| 2025/01/23 | 1,474 | 1,479 | 1,450 | 1,456 | 75,700 |
| 2025/01/22 | 1,481 | 1,487 | 1,454 | 1,482 | 77,100 |
| 2025/01/21 | 1,500 | 1,505 | 1,444 | 1,469 | 117,000 |
| 2025/01/20 | 1,486 | 1,497 | 1,471 | 1,485 | 59,000 |
| 2025/01/17 | 1,483 | 1,497 | 1,450 | 1,477 | 108,200 |
| 2025/01/16 | 1,492 | 1,515 | 1,488 | 1,503 | 140,200 |
| 2025/01/15 | 1,515 | 1,530 | 1,471 | 1,480 | 159,500 |
| 2025/01/14 | 1,464 | 1,511 | 1,460 | 1,500 | 160,400 |
| 2025/01/10 | 1,499 | 1,500 | 1,469 | 1,469 | 65,500 |
| 2025/01/09 | 1,480 | 1,504 | 1,475 | 1,492 | 80,200 |
| 2025/01/08 | 1,520 | 1,534 | 1,484 | 1,484 | 214,300 |
| 2025/01/07 | 1,570 | 1,570 | 1,503 | 1,505 | 146,400 |
| 2025/01/06 | 1,600 | 1,613 | 1,561 | 1,570 | 91,400 |
| 2024/12/30 | 1,629 | 1,639 | 1,577 | 1,597 | 60,600 |
| 2024/12/27 | 1,600 | 1,634 | 1,583 | 1,629 | 216,600 |
| 2024/12/26 | 1,600 | 1,635 | 1,598 | 1,604 | 619,600 |
| 2024/12/25 | 1,600 | 1,609 | 1,582 | 1,609 | 293,300 |
| 2024/12/24 | 1,612 | 1,615 | 1,592 | 1,596 | 174,900 |
| 2024/12/23 | 1,628 | 1,655 | 1,615 | 1,618 | 153,300 |
| 2024/12/20 | 1,631 | 1,660 | 1,623 | 1,623 | 93,500 |
| 2024/12/19 | 1,623 | 1,669 | 1,612 | 1,613 | 75,400 |
| 2024/12/18 | 1,646 | 1,666 | 1,620 | 1,633 | 50,600 |
| 2024/12/17 | 1,615 | 1,660 | 1,603 | 1,649 | 70,400 |
| 2024/12/16 | 1,600 | 1,622 | 1,592 | 1,602 | 153,300 |
| 2024/12/13 | 1,608 | 1,631 | 1,608 | 1,610 | 138,800 |
| 2024/12/12 | 1,648 | 1,671 | 1,645 | 1,648 | 118,600 |
| 2024/12/11 | 1,642 | 1,654 | 1,635 | 1,644 | 59,700 |
| 2024/12/10 | 1,600 | 1,646 | 1,598 | 1,636 | 71,100 |
| 2024/12/09 | 1,600 | 1,610 | 1,597 | 1,597 | 98,000 |
| 2024/12/06 | 1,600 | 1,615 | 1,595 | 1,601 | 65,900 |
| 2024/12/05 | 1,603 | 1,608 | 1,600 | 1,600 | 45,600 |
| 2024/12/04 | 1,622 | 1,630 | 1,595 | 1,595 | 41,900 |
| 2024/12/03 | 1,627 | 1,650 | 1,605 | 1,625 | 38,400 |
| 2024/12/02 | 1,600 | 1,629 | 1,600 | 1,627 | 28,700 |
| 2024/11/29 | 1,611 | 1,619 | 1,602 | 1,602 | 19,300 |
| 2024/11/28 | 1,600 | 1,637 | 1,600 | 1,610 | 35,800 |
| 2024/11/27 | 1,601 | 1,618 | 1,585 | 1,585 | 18,700 |
| 2024/11/26 | 1,591 | 1,609 | 1,591 | 1,600 | 15,600 |
| 2024/11/25 | 1,615 | 1,634 | 1,592 | 1,592 | 29,000 |
| 2024/11/22 | 1,618 | 1,641 | 1,617 | 1,618 | 16,700 |
| 2024/11/21 | 1,601 | 1,627 | 1,600 | 1,617 | 16,700 |
| 2024/11/20 | 1,608 | 1,615 | 1,592 | 1,592 | 19,400 |
| 2024/11/19 | 1,556 | 1,620 | 1,556 | 1,620 | 48,500 |
| 2024/11/18 | 1,572 | 1,575 | 1,557 | 1,558 | 21,000 |
| 2024/11/15 | 1,602 | 1,602 | 1,577 | 1,580 | 29,900 |
| 2024/11/14 | 1,613 | 1,613 | 1,590 | 1,595 | 25,300 |
| 2024/11/13 | 1,601 | 1,616 | 1,590 | 1,606 | 54,200 |
| 2024/11/12 | 1,630 | 1,657 | 1,596 | 1,599 | 49,800 |
| 2024/11/11 | 1,580 | 1,597 | 1,575 | 1,590 | 29,900 |
| 2024/11/08 | 1,600 | 1,610 | 1,578 | 1,584 | 41,200 |
| 2024/11/07 | 1,560 | 1,614 | 1,560 | 1,577 | 61,300 |
| 2024/11/06 | 1,575 | 1,596 | 1,549 | 1,560 | 45,700 |
| 2024/11/05 | 1,609 | 1,609 | 1,562 | 1,575 | 29,900 |
| 2024/11/01 | 1,583 | 1,606 | 1,578 | 1,579 | 14,900 |
| 2024/10/31 | 1,591 | 1,605 | 1,580 | 1,604 | 19,800 |
| 2024/10/30 | 1,560 | 1,597 | 1,558 | 1,565 | 65,000 |
| 2024/10/29 | 1,550 | 1,600 | 1,550 | 1,559 | 23,300 |
| 2024/10/28 | 1,550 | 1,572 | 1,541 | 1,550 | 17,700 |
| 2024/10/25 | 1,579 | 1,579 | 1,544 | 1,550 | 16,900 |
| 2024/10/24 | 1,579 | 1,585 | 1,564 | 1,577 | 18,900 |
| 2024/10/23 | 1,600 | 1,615 | 1,582 | 1,584 | 12,000 |
| 2024/10/22 | 1,595 | 1,613 | 1,588 | 1,599 | 29,700 |
| 2024/10/21 | 1,580 | 1,595 | 1,576 | 1,595 | 14,300 |
| 2024/10/18 | 1,563 | 1,585 | 1,554 | 1,566 | 17,500 |
| 2024/10/17 | 1,574 | 1,583 | 1,551 | 1,551 | 21,000 |
| 2024/10/16 | 1,583 | 1,594 | 1,555 | 1,570 | 28,100 |
| 2024/10/15 | 1,610 | 1,610 | 1,587 | 1,588 | 19,600 |
| 2024/10/11 | 1,611 | 1,611 | 1,597 | 1,605 | 31,000 |
| 2024/10/10 | 1,615 | 1,615 | 1,595 | 1,604 | 27,500 |
| 2024/10/09 | 1,629 | 1,629 | 1,593 | 1,603 | 31,300 |
| 2024/10/08 | 1,607 | 1,613 | 1,597 | 1,600 | 14,400 |
| 2024/10/07 | 1,631 | 1,641 | 1,609 | 1,624 | 25,000 |
| 2024/10/04 | 1,602 | 1,628 | 1,595 | 1,602 | 20,000 |
| 2024/10/03 | 1,628 | 1,645 | 1,607 | 1,608 | 19,500 |
| 2024/10/02 | 1,611 | 1,628 | 1,575 | 1,598 | 41,200 |
| 2024/10/01 | 1,600 | 1,622 | 1,581 | 1,618 | 26,200 |
| 2024/09/30 | 1,606 | 1,640 | 1,571 | 1,587 | 36,300 |
| 2024/09/27 | 1,675 | 1,698 | 1,625 | 1,630 | 29,000 |
| 2024/09/26 | 1,655 | 1,684 | 1,648 | 1,672 | 50,100 |
| 2024/09/25 | 1,625 | 1,646 | 1,619 | 1,646 | 14,400 |
| 2024/09/24 | 1,623 | 1,642 | 1,600 | 1,625 | 13,300 |
| 2024/09/20 | 1,650 | 1,650 | 1,593 | 1,600 | 17,900 |
| 2024/09/19 | 1,659 | 1,659 | 1,614 | 1,633 | 22,200 |
| 2024/09/18 | 1,645 | 1,658 | 1,635 | 1,658 | 20,900 |
| 2024/09/17 | 1,615 | 1,635 | 1,594 | 1,635 | 18,800 |
| 2024/09/13 | 1,601 | 1,629 | 1,583 | 1,608 | 39,500 |
| 2024/09/12 | 1,543 | 1,597 | 1,543 | 1,597 | 23,800 |
| 2024/09/11 | 1,537 | 1,556 | 1,530 | 1,536 | 19,500 |
| 2024/09/10 | 1,534 | 1,559 | 1,530 | 1,550 | 10,300 |
| 2024/09/09 | 1,484 | 1,549 | 1,484 | 1,539 | 21,300 |
| 2024/09/06 | 1,541 | 1,556 | 1,520 | 1,524 | 14,000 |
| 2024/09/05 | 1,555 | 1,584 | 1,542 | 1,542 | 13,600 |
| 2024/09/04 | 1,558 | 1,595 | 1,547 | 1,551 | 24,100 |
| 2024/09/03 | 1,600 | 1,620 | 1,572 | 1,598 | 28,200 |
| 2024/09/02 | 1,612 | 1,613 | 1,569 | 1,607 | 15,000 |
| 2024/08/30 | 1,581 | 1,626 | 1,580 | 1,600 | 21,100 |
| 2024/08/29 | 1,543 | 1,581 | 1,543 | 1,575 | 13,300 |
| 2024/08/28 | 1,554 | 1,554 | 1,530 | 1,543 | 7,000 |
| 2024/08/27 | 1,558 | 1,580 | 1,558 | 1,567 | 10,000 |
| 2024/08/26 | 1,538 | 1,556 | 1,537 | 1,556 | 11,000 |
| 2024/08/23 | 1,526 | 1,553 | 1,520 | 1,529 | 16,900 |
| 2024/08/22 | 1,502 | 1,532 | 1,502 | 1,516 | 14,700 |
| 2024/08/21 | 1,486 | 1,514 | 1,473 | 1,508 | 8,900 |
| 2024/08/20 | 1,472 | 1,508 | 1,472 | 1,508 | 14,400 |
| 2024/08/19 | 1,487 | 1,506 | 1,468 | 1,472 | 11,400 |