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
2012/12/28 1,865 1,872 1,861 1,861 10,200
2012/12/27 1,850 1,869 1,848 1,865 9,400
2012/12/26 1,841 1,857 1,841 1,857 7,900
2012/12/25 1,835 1,860 1,835 1,859 5,700
2012/12/21 1,823 1,829 1,820 1,829 3,200
2012/12/20 1,820 1,828 1,800 1,821 11,400
2012/12/19 1,818 1,829 1,818 1,823 10,000
2012/12/18 1,820 1,830 1,785 1,811 6,700
2012/12/17 1,850 1,850 1,800 1,819 6,700
2012/12/14 1,851 1,853 1,810 1,843 13,700
2012/12/13 1,833 1,849 1,832 1,848 10,500
2012/12/12 1,821 1,833 1,810 1,833 5,700
2012/12/11 1,853 1,853 1,780 1,821 14,900
2012/12/10 1,850 1,859 1,848 1,857 7,800
2012/12/07 1,848 1,854 1,842 1,846 14,100
2012/12/06 1,830 1,839 1,830 1,838 4,800
2012/12/05 1,814 1,828 1,805 1,828 7,500
2012/12/04 1,805 1,817 1,805 1,817 10,000
2012/12/03 1,810 1,813 1,806 1,813 8,000
2012/11/30 1,807 1,811 1,802 1,810 6,300
2012/11/29 1,807 1,816 1,807 1,812 5,400
2012/11/28 1,811 1,818 1,802 1,811 4,200
2012/11/27 1,802 1,810 1,799 1,810 8,300
2012/11/26 1,800 1,809 1,774 1,804 11,600
2012/11/22 1,780 1,796 1,772 1,796 10,800
2012/11/21 1,770 1,779 1,766 1,779 8,600
2012/11/20 1,758 1,770 1,723 1,767 11,300
2012/11/19 1,737 1,757 1,730 1,757 9,100
2012/11/16 1,745 1,745 1,721 1,737 8,200
2012/11/15 1,708 1,748 1,691 1,720 15,200
2012/11/14 1,680 1,683 1,680 1,681 2,600
2012/11/13 1,689 1,697 1,654 1,690 6,500
2012/11/12 1,680 1,695 1,656 1,684 3,700
2012/11/09 1,679 1,680 1,670 1,674 4,500
2012/11/08 1,679 1,681 1,676 1,680 2,500
2012/11/07 1,684 1,684 1,620 1,674 2,700
2012/11/06 1,665 1,672 1,665 1,670 3,000
2012/11/05 1,669 1,685 1,665 1,683 3,400
2012/11/02 1,665 1,670 1,650 1,669 9,400
2012/11/01 1,650 1,662 1,643 1,662 4,700
2012/10/31 1,604 1,648 1,604 1,648 3,700
2012/10/30 1,647 1,647 1,617 1,617 3,300
2012/10/29 1,645 1,646 1,615 1,637 1,700
2012/10/26 1,631 1,638 1,618 1,638 2,900
2012/10/25 1,620 1,620 1,615 1,620 800
2012/10/24 1,618 1,618 1,581 1,612 800
2012/10/23 1,598 1,609 1,583 1,600 2,900
2012/10/22 1,609 1,609 1,579 1,609 1,700
2012/10/19 1,596 1,604 1,585 1,604 2,200
2012/10/18 1,600 1,610 1,591 1,596 4,800
2012/10/17 1,570 1,592 1,551 1,590 4,500
2012/10/16 1,569 1,569 1,534 1,567 800
2012/10/15 1,550 1,555 1,528 1,545 3,600
2012/10/12 1,553 1,573 1,521 1,530 12,700
2012/10/11 1,548 1,569 1,530 1,553 17,100
2012/10/10 1,579 1,580 1,522 1,522 9,700
2012/10/09 1,609 1,609 1,525 1,527 14,400
2012/10/05 1,635 1,636 1,595 1,621 8,600
2012/10/04 1,645 1,645 1,630 1,635 3,300
2012/10/03 1,622 1,646 1,622 1,636 5,100
2012/10/02 1,669 1,669 1,622 1,622 9,900
2012/10/01 1,665 1,668 1,644 1,668 7,800
2012/09/28 1,640 1,697 1,632 1,665 16,000
2012/09/27 1,641 1,651 1,635 1,640 8,800
2012/09/26 1,640 1,660 1,622 1,656 40,400
2012/09/25 1,650 1,652 1,640 1,649 14,600
2012/09/24 1,653 1,655 1,649 1,649 9,900
2012/09/21 1,662 1,662 1,652 1,652 9,900
2012/09/20 1,668 1,668 1,657 1,662 7,600
2012/09/19 1,644 1,670 1,642 1,667 10,200
2012/09/18 1,627 1,638 1,620 1,629 6,300
2012/09/14 1,616 1,629 1,616 1,625 8,700
2012/09/13 1,613 1,617 1,606 1,615 5,700
2012/09/12 1,589 1,608 1,575 1,606 11,900
2012/09/11 1,650 1,650 1,593 1,595 23,100
2012/09/10 1,660 1,660 1,647 1,650 6,300
2012/09/07 1,670 1,670 1,656 1,657 19,700
2012/09/06 1,655 1,661 1,655 1,656 34,000
2012/09/05 1,660 1,660 1,642 1,643 6,800
2012/09/04 1,666 1,670 1,648 1,662 10,900
2012/09/03 1,705 1,705 1,680 1,680 8,400
2012/08/31 1,676 1,699 1,670 1,695 8,500
2012/08/30 1,650 1,685 1,650 1,685 5,500
2012/08/29 1,660 1,661 1,650 1,659 8,000
2012/08/28 1,656 1,668 1,656 1,660 5,900
2012/08/27 1,702 1,702 1,666 1,666 15,400
2012/08/24 1,700 1,705 1,691 1,701 22,200
2012/08/23 1,700 1,702 1,700 1,700 6,500
2012/08/22 1,703 1,719 1,700 1,701 6,900
2012/08/21 1,732 1,740 1,701 1,735 2,700
2012/08/20 1,731 1,740 1,731 1,740 3,200
2012/08/17 1,725 1,730 1,724 1,730 2,900
2012/08/16 1,710 1,725 1,710 1,725 1,300
2012/08/15 1,707 1,720 1,700 1,703 4,400
2012/08/14 1,700 1,724 1,700 1,710 4,300
2012/08/13 1,703 1,712 1,700 1,703 2,900
2012/08/10 1,710 1,710 1,697 1,703 3,700
2012/08/09 1,687 1,710 1,687 1,710 9,200
2012/08/08 1,720 1,720 1,702 1,705 8,900
2012/08/07 1,715 1,719 1,710 1,715 8,200
2012/08/06 1,715 1,717 1,714 1,715 4,500
2012/08/03 1,700 1,714 1,690 1,710 12,200
2012/08/02 1,688 1,700 1,688 1,690 9,300
2012/08/01 1,670 1,704 1,668 1,704 20,600
2012/07/31 1,644 1,662 1,632 1,662 3,700
2012/07/30 1,640 1,645 1,617 1,645 3,100
2012/07/27 1,627 1,627 1,619 1,622 1,300
2012/07/26 1,643 1,643 1,590 1,611 6,000
2012/07/25 1,685 1,685 1,638 1,639 5,800
2012/07/24 1,680 1,680 1,632 1,632 6,400
2012/07/23 1,680 1,680 1,615 1,615 6,400
2012/07/20 1,672 1,672 1,640 1,644 7,000
2012/07/19 1,650 1,650 1,615 1,632 2,600
2012/07/18 1,630 1,650 1,618 1,650 1,500
2012/07/17 1,616 1,647 1,615 1,630 2,500
2012/07/13 1,616 1,636 1,616 1,620 3,200
2012/07/12 1,679 1,679 1,648 1,656 9,800
2012/07/11 1,665 1,665 1,646 1,647 9,500
2012/07/10 1,662 1,662 1,626 1,645 10,800
2012/07/09 1,635 1,640 1,605 1,640 3,200
2012/07/06 1,648 1,650 1,634 1,640 3,800
2012/07/05 1,638 1,643 1,627 1,643 2,700
2012/07/04 1,600 1,645 1,600 1,624 4,600
2012/07/03 1,600 1,600 1,577 1,599 9,200
2012/07/02 1,595 1,595 1,562 1,576 8,300
2012/06/29 1,585 1,585 1,550 1,568 6,700
2012/06/28 1,590 1,590 1,550 1,588 3,100
2012/06/27 1,595 1,595 1,546 1,555 4,100
2012/06/26 1,561 1,595 1,560 1,595 2,700
2012/06/25 1,600 1,600 1,556 1,560 1,500
2012/06/22 1,575 1,600 1,570 1,600 3,800
2012/06/21 1,553 1,575 1,545 1,575 1,600
2012/06/20 1,521 1,543 1,521 1,543 600
2012/06/19 1,515 1,515 1,489 1,512 2,700
2012/06/18 1,460 1,485 1,460 1,485 3,700
2012/06/15 1,455 1,458 1,442 1,458 3,600
2012/06/14 1,443 1,461 1,438 1,461 5,300
2012/06/13 1,460 1,460 1,430 1,440 2,600
2012/06/12 1,436 1,460 1,434 1,460 5,000
2012/06/11 1,444 1,450 1,440 1,444 6,200
2012/06/08 1,466 1,466 1,442 1,449 11,900
2012/06/07 1,469 1,484 1,455 1,463 9,200
2012/06/06 1,480 1,485 1,460 1,485 3,000
2012/06/05 1,462 1,490 1,457 1,460 4,200
2012/06/04 1,460 1,465 1,455 1,462 11,900
2012/06/01 1,480 1,493 1,473 1,493 5,300
2012/05/31 1,472 1,519 1,472 1,503 4,100
2012/05/30 1,472 1,524 1,472 1,480 4,100
2012/05/29 1,475 1,485 1,467 1,485 4,200
2012/05/28 1,500 1,504 1,482 1,493 2,800
2012/05/25 1,493 1,496 1,482 1,493 3,600
2012/05/24 1,517 1,519 1,491 1,491 4,100
2012/05/23 1,522 1,533 1,502 1,517 6,000
2012/05/22 1,513 1,533 1,507 1,518 5,100
2012/05/21 1,521 1,552 1,512 1,513 6,600
2012/05/18 1,582 1,582 1,541 1,549 6,700
2012/05/17 1,568 1,582 1,551 1,582 2,600
2012/05/16 1,640 1,640 1,568 1,568 3,300
2012/05/15 1,607 1,650 1,584 1,647 17,200
2012/05/14 1,645 1,657 1,630 1,647 11,800
2012/05/11 1,665 1,665 1,656 1,657 3,100
2012/05/10 1,644 1,665 1,644 1,664 2,000
2012/05/09 1,650 1,671 1,650 1,670 2,500
2012/05/08 1,650 1,674 1,650 1,657 2,000
2012/05/07 1,643 1,656 1,643 1,656 3,100
2012/05/02 1,695 1,695 1,656 1,657 6,500
2012/05/01 1,664 1,680 1,662 1,669 3,900
2012/04/27 1,660 1,689 1,641 1,654 6,700
2012/04/26 1,671 1,671 1,660 1,660 3,100
2012/04/25 1,666 1,668 1,654 1,667 1,400
2012/04/24 1,650 1,668 1,650 1,655 2,400
2012/04/23 1,655 1,663 1,640 1,647 3,500
2012/04/20 1,650 1,674 1,649 1,668 5,300
2012/04/19 1,652 1,668 1,650 1,650 2,200
2012/04/18 1,688 1,688 1,667 1,671 6,200
2012/04/17 1,665 1,677 1,651 1,671 2,300
2012/04/16 1,653 1,666 1,649 1,660 3,800
2012/04/13 1,659 1,670 1,659 1,666 4,200
2012/04/12 1,627 1,654 1,627 1,653 8,800
2012/04/11 1,652 1,653 1,621 1,650 6,600
2012/04/10 1,620 1,660 1,618 1,660 3,400
2012/04/09 1,630 1,630 1,600 1,620 4,000
2012/04/06 1,650 1,660 1,645 1,658 3,800
2012/04/05 1,646 1,651 1,643 1,651 3,600
2012/04/04 1,650 1,650 1,645 1,648 6,800
2012/04/03 1,681 1,761 1,649 1,651 11,000
2012/04/02 1,655 1,655 1,646 1,655 8,200
2012/03/30 1,625 1,637 1,619 1,630 7,600
2012/03/29 1,600 1,644 1,584 1,630 7,100
2012/03/28 1,599 1,599 1,580 1,593 9,000
2012/03/27 1,610 1,629 1,606 1,628 9,800
2012/03/26 1,620 1,623 1,598 1,605 8,000
2012/03/23 1,600 1,615 1,591 1,610 8,200
2012/03/22 1,585 1,600 1,577 1,600 7,800
2012/03/21 1,582 1,585 1,575 1,575 11,300
2012/03/19 1,580 1,580 1,571 1,577 5,700
2012/03/16 1,566 1,577 1,565 1,573 6,900
2012/03/15 1,570 1,575 1,566 1,567 3,900
2012/03/14 1,550 1,560 1,548 1,554 6,000
2012/03/13 1,543 1,551 1,540 1,540 9,300
2012/03/12 1,531 1,550 1,531 1,537 4,500
2012/03/09 1,520 1,549 1,512 1,530 16,300
2012/03/08 1,550 1,550 1,524 1,526 9,400
2012/03/07 1,556 1,556 1,532 1,540 10,400
2012/03/06 1,555 1,565 1,555 1,560 3,800
2012/03/05 1,555 1,562 1,555 1,555 3,600
2012/03/02 1,570 1,572 1,548 1,552 9,300
2012/03/01 1,543 1,565 1,543 1,558 6,900
2012/02/29 1,555 1,566 1,535 1,560 5,300
2012/02/28 1,539 1,560 1,532 1,555 4,600
2012/02/27 1,526 1,564 1,526 1,539 5,600
2012/02/24 1,517 1,550 1,517 1,546 6,800
2012/02/23 1,520 1,525 1,514 1,516 7,100
2012/02/22 1,500 1,522 1,500 1,520 3,400
2012/02/21 1,502 1,518 1,500 1,500 2,900
2012/02/20 1,505 1,540 1,505 1,509 3,700
2012/02/17 1,505 1,512 1,505 1,505 3,100
2012/02/16 1,501 1,519 1,498 1,498 3,400
2012/02/15 1,497 1,513 1,495 1,501 7,000
2012/02/14 1,497 1,500 1,493 1,497 3,700
2012/02/13 1,475 1,497 1,475 1,497 3,300
2012/02/10 1,465 1,496 1,461 1,470 3,600
2012/02/09 1,497 1,530 1,427 1,450 8,800
2012/02/08 1,500 1,537 1,500 1,508 4,000
2012/02/07 1,496 1,500 1,496 1,500 900
2012/02/06 1,510 1,516 1,495 1,495 4,600
2012/02/03 1,525 1,527 1,510 1,510 1,700
2012/02/02 1,540 1,542 1,526 1,541 8,300
2012/02/01 1,520 1,529 1,514 1,528 4,600
2012/01/31 1,501 1,521 1,493 1,514 4,100
2012/01/30 1,489 1,518 1,489 1,495 2,500
2012/01/27 1,494 1,494 1,487 1,488 1,100
2012/01/26 1,498 1,504 1,493 1,494 2,200
2012/01/25 1,494 1,494 1,480 1,492 3,100
2012/01/24 1,480 1,485 1,475 1,475 1,700
2012/01/23 1,475 1,480 1,473 1,474 2,400
2012/01/20 1,468 1,475 1,465 1,475 3,600
2012/01/19 1,467 1,467 1,459 1,467 1,600
2012/01/18 1,464 1,466 1,456 1,466 2,600
2012/01/17 1,444 1,460 1,440 1,460 2,400
2012/01/16 1,426 1,450 1,426 1,450 1,700
2012/01/13 1,435 1,437 1,431 1,435 3,300
2012/01/12 1,428 1,428 1,416 1,416 2,100
2012/01/11 1,425 1,431 1,424 1,427 2,300
2012/01/10 1,410 1,434 1,410 1,426 7,000
2012/01/06 1,410 1,414 1,403 1,404 1,600
2012/01/05 1,400 1,415 1,400 1,402 9,000
2012/01/04 1,407 1,424 1,407 1,419 8,500

このページの先頭へ