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
2013/12/30 1,300 1,308 1,298 1,306 35,400
2013/12/27 1,285 1,290 1,278 1,288 24,600
2013/12/26 1,256 1,290 1,256 1,282 12,200
2013/12/25 1,242 1,254 1,241 1,253 32,700
2013/12/24 1,242 1,251 1,238 1,245 74,400
2013/12/20 1,247 1,248 1,236 1,245 17,900
2013/12/19 1,242 1,250 1,237 1,246 37,100
2013/12/18 1,248 1,248 1,230 1,242 19,700
2013/12/17 1,238 1,249 1,235 1,242 13,900
2013/12/16 1,243 1,247 1,237 1,237 9,400
2013/12/13 1,234 1,259 1,234 1,247 35,600
2013/12/12 1,281 1,284 1,260 1,276 36,800
2013/12/11 1,265 1,270 1,252 1,264 25,000
2013/12/10 1,264 1,264 1,245 1,259 23,000
2013/12/09 1,260 1,262 1,254 1,259 12,600
2013/12/06 1,250 1,259 1,249 1,254 6,000
2013/12/05 1,253 1,270 1,245 1,246 8,400
2013/12/04 1,270 1,274 1,249 1,249 10,500
2013/12/03 1,280 1,280 1,262 1,263 17,100
2013/12/02 1,260 1,280 1,250 1,269 29,700
2013/11/29 1,252 1,267 1,252 1,264 12,300
2013/11/28 1,265 1,265 1,252 1,259 18,400
2013/11/27 1,262 1,269 1,256 1,263 2,700
2013/11/26 1,253 1,270 1,251 1,266 14,700
2013/11/25 1,267 1,267 1,261 1,263 4,900
2013/11/22 1,265 1,270 1,258 1,267 29,800
2013/11/21 1,269 1,270 1,210 1,270 22,100
2013/11/20 1,265 1,270 1,260 1,263 14,400
2013/11/19 1,278 1,279 1,222 1,271 14,300
2013/11/18 1,255 1,276 1,253 1,271 12,700
2013/11/15 1,265 1,277 1,206 1,257 32,200
2013/11/14 1,265 1,265 1,257 1,262 8,200
2013/11/13 1,250 1,280 1,249 1,262 13,000
2013/11/12 1,249 1,250 1,219 1,249 15,700
2013/11/11 1,209 1,250 1,206 1,226 21,600
2013/11/08 1,281 1,287 1,266 1,269 4,600
2013/11/07 1,273 1,288 1,265 1,280 9,200
2013/11/06 1,282 1,282 1,255 1,273 6,700
2013/11/05 1,279 1,281 1,257 1,259 26,900
2013/11/01 1,295 1,295 1,278 1,285 17,200
2013/10/31 1,298 1,301 1,277 1,296 16,100
2013/10/30 1,280 1,301 1,276 1,301 46,000
2013/10/29 1,282 1,287 1,278 1,280 18,100
2013/10/28 1,282 1,288 1,272 1,286 14,900
2013/10/25 1,293 1,295 1,279 1,279 14,800
2013/10/24 1,282 1,290 1,282 1,289 14,000
2013/10/23 1,283 1,287 1,254 1,281 16,000
2013/10/22 1,292 1,294 1,281 1,284 13,300
2013/10/21 1,283 1,291 1,282 1,287 13,200
2013/10/18 1,285 1,298 1,283 1,291 12,700
2013/10/17 1,272 1,284 1,269 1,284 16,100
2013/10/16 1,242 1,272 1,242 1,258 11,100
2013/10/15 1,259 1,269 1,240 1,245 19,000
2013/10/11 1,260 1,260 1,245 1,259 12,100
2013/10/10 1,228 1,249 1,226 1,249 12,000
2013/10/09 1,208 1,228 1,200 1,228 15,100
2013/10/08 1,201 1,217 1,200 1,207 12,600
2013/10/07 1,201 1,220 1,201 1,203 12,200
2013/10/04 1,227 1,227 1,190 1,213 14,400
2013/10/03 1,236 1,240 1,225 1,226 9,900
2013/10/02 1,269 1,269 1,233 1,236 13,800
2013/10/01 1,260 1,265 1,254 1,262 15,300
2013/09/30 1,253 1,260 1,250 1,251 6,600
2013/09/27 1,289 1,290 1,267 1,271 11,600
2013/09/26 1,252 1,273 1,239 1,273 25,000
2013/09/26 1 -> 2.00 分割
2013/09/25 2,605 2,607 2,577 2,587 9,400
2013/09/24 2,597 2,604 2,587 2,604 15,500
2013/09/20 2,536 2,600 2,536 2,594 7,100
2013/09/19 2,550 2,550 2,535 2,549 10,000
2013/09/18 2,510 2,545 2,510 2,542 4,900
2013/09/17 2,520 2,548 2,488 2,513 8,500
2013/09/13 2,475 2,500 2,460 2,495 10,700
2013/09/12 2,435 2,475 2,435 2,474 1,500
2013/09/11 2,421 2,472 2,421 2,450 4,000
2013/09/10 2,435 2,445 2,420 2,435 6,600
2013/09/09 2,420 2,439 2,392 2,426 4,400
2013/09/06 2,393 2,412 2,377 2,385 5,700
2013/09/05 2,417 2,417 2,400 2,414 2,300
2013/09/04 2,420 2,420 2,388 2,416 8,900
2013/09/03 2,477 2,477 2,420 2,447 6,500
2013/09/02 2,375 2,410 2,375 2,400 4,200
2013/08/30 2,420 2,420 2,363 2,367 6,500
2013/08/29 2,423 2,433 2,410 2,419 5,500
2013/08/28 2,450 2,451 2,401 2,422 5,400
2013/08/27 2,474 2,474 2,462 2,463 2,800
2013/08/26 2,448 2,475 2,431 2,475 8,300
2013/08/23 2,404 2,438 2,399 2,428 13,600
2013/08/22 2,400 2,430 2,396 2,403 3,800
2013/08/21 2,400 2,425 2,385 2,417 10,300
2013/08/20 2,395 2,402 2,382 2,400 7,300
2013/08/19 2,410 2,415 2,386 2,394 6,400
2013/08/16 2,433 2,433 2,394 2,416 13,200
2013/08/15 2,478 2,478 2,433 2,433 5,500
2013/08/14 2,497 2,497 2,460 2,478 7,100
2013/08/13 2,497 2,498 2,486 2,494 3,700
2013/08/12 2,500 2,507 2,481 2,497 3,200
2013/08/09 2,600 2,618 2,473 2,500 27,900
2013/08/08 2,491 2,491 2,411 2,413 7,200
2013/08/07 2,521 2,530 2,491 2,491 5,800
2013/08/06 2,515 2,539 2,515 2,530 3,300
2013/08/05 2,491 2,541 2,491 2,517 10,800
2013/08/02 2,476 2,491 2,452 2,491 10,500
2013/08/01 2,453 2,484 2,445 2,476 9,900
2013/07/31 2,470 2,484 2,452 2,452 4,800
2013/07/30 2,468 2,496 2,446 2,496 5,100
2013/07/29 2,450 2,500 2,438 2,500 9,300
2013/07/26 2,495 2,501 2,480 2,497 7,800
2013/07/25 2,506 2,524 2,491 2,500 6,200
2013/07/24 2,533 2,533 2,501 2,524 9,500
2013/07/23 2,487 2,493 2,462 2,483 6,000
2013/07/22 2,480 2,480 2,455 2,474 6,800
2013/07/19 2,467 2,470 2,415 2,447 12,400
2013/07/18 2,420 2,442 2,415 2,440 9,600
2013/07/17 2,420 2,420 2,398 2,402 4,500
2013/07/16 2,372 2,405 2,372 2,395 7,900
2013/07/12 2,377 2,390 2,366 2,390 6,600
2013/07/11 2,400 2,400 2,363 2,385 9,000
2013/07/10 2,384 2,399 2,379 2,399 9,800
2013/07/09 2,388 2,388 2,356 2,384 8,700
2013/07/08 2,369 2,385 2,356 2,358 5,900
2013/07/05 2,357 2,377 2,357 2,369 4,500
2013/07/04 2,382 2,382 2,311 2,356 6,100
2013/07/03 2,376 2,385 2,345 2,368 7,600
2013/07/02 2,351 2,375 2,334 2,375 7,500
2013/07/01 2,320 2,367 2,298 2,345 6,400
2013/06/28 2,272 2,294 2,222 2,293 7,000
2013/06/27 2,202 2,269 2,202 2,240 3,800
2013/06/26 2,320 2,320 2,198 2,202 13,700
2013/06/25 2,335 2,335 2,280 2,294 1,900
2013/06/24 2,380 2,380 2,305 2,325 2,000
2013/06/21 2,340 2,340 2,262 2,299 6,900
2013/06/20 2,360 2,368 2,355 2,358 8,600
2013/06/19 2,361 2,368 2,351 2,368 2,300
2013/06/18 2,350 2,368 2,345 2,359 5,200
2013/06/17 2,370 2,370 2,300 2,349 11,400
2013/06/14 2,272 2,280 2,223 2,241 22,000
2013/06/13 2,200 2,272 2,196 2,214 6,600
2013/06/12 2,185 2,256 2,185 2,250 3,400
2013/06/11 2,272 2,294 2,270 2,285 6,800
2013/06/10 2,192 2,272 2,192 2,270 16,000
2013/06/07 2,162 2,172 2,080 2,157 25,300
2013/06/06 2,255 2,255 2,200 2,206 9,200
2013/06/05 2,279 2,322 2,265 2,265 8,800
2013/06/04 2,278 2,280 2,237 2,270 11,500
2013/06/03 2,311 2,315 2,275 2,276 13,600
2013/05/31 2,371 2,379 2,316 2,333 9,900
2013/05/30 2,320 2,324 2,275 2,276 11,800
2013/05/29 2,310 2,374 2,300 2,348 15,600
2013/05/28 2,301 2,380 2,275 2,289 14,500
2013/05/27 2,400 2,400 2,300 2,301 27,600
2013/05/24 2,508 2,530 2,356 2,375 29,700
2013/05/23 2,651 2,664 2,550 2,558 18,600
2013/05/22 2,780 2,780 2,700 2,701 10,100
2013/05/21 2,768 2,787 2,768 2,781 8,200
2013/05/20 2,765 2,780 2,763 2,778 9,400
2013/05/17 2,754 2,754 2,715 2,735 6,400
2013/05/16 2,746 2,756 2,680 2,753 26,900
2013/05/15 2,778 2,778 2,730 2,757 18,400
2013/05/14 2,745 2,770 2,726 2,762 8,400
2013/05/13 2,680 2,773 2,680 2,760 23,600
2013/05/10 2,750 2,787 2,730 2,778 21,600
2013/05/09 2,751 2,769 2,650 2,744 24,100
2013/05/08 2,700 2,778 2,700 2,744 32,800
2013/05/07 2,649 2,744 2,630 2,731 21,600
2013/05/02 2,630 2,631 2,603 2,623 15,500
2013/05/01 2,611 2,620 2,610 2,620 9,600
2013/04/30 2,591 2,616 2,591 2,608 15,300
2013/04/26 2,630 2,630 2,590 2,607 29,000
2013/04/25 2,610 2,634 2,601 2,617 16,900
2013/04/24 2,600 2,600 2,570 2,598 37,300
2013/04/23 2,555 2,600 2,550 2,600 20,300
2013/04/22 2,450 2,563 2,450 2,563 48,100
2013/04/19 2,382 2,440 2,382 2,430 11,500
2013/04/18 2,382 2,407 2,382 2,382 8,900
2013/04/17 2,409 2,409 2,384 2,392 4,800
2013/04/16 2,387 2,410 2,381 2,381 10,100
2013/04/15 2,370 2,400 2,370 2,387 7,300
2013/04/12 2,382 2,397 2,382 2,387 4,500
2013/04/11 2,400 2,412 2,373 2,406 9,100
2013/04/10 2,382 2,395 2,373 2,395 5,600
2013/04/09 2,378 2,400 2,320 2,400 13,500
2013/04/08 2,295 2,346 2,295 2,340 12,600
2013/04/05 2,350 2,357 2,281 2,282 13,500
2013/04/04 2,225 2,298 2,155 2,290 10,800
2013/04/03 2,172 2,245 2,172 2,226 8,100
2013/04/02 2,139 2,246 2,000 2,148 22,900
2013/04/01 2,376 2,376 2,102 2,141 28,800
2013/03/29 2,338 2,360 2,325 2,330 8,200
2013/03/28 2,377 2,398 2,341 2,375 7,400
2013/03/27 2,410 2,425 2,370 2,385 10,000
2013/03/26 2,500 2,500 2,410 2,412 13,100
2013/03/25 2,480 2,500 2,460 2,467 16,200
2013/03/22 2,450 2,495 2,450 2,480 14,400
2013/03/21 2,430 2,498 2,430 2,485 22,100
2013/03/19 2,420 2,448 2,415 2,422 12,900
2013/03/18 2,404 2,429 2,400 2,408 9,800
2013/03/15 2,430 2,456 2,403 2,419 16,900
2013/03/14 2,385 2,438 2,385 2,394 18,000
2013/03/13 2,399 2,415 2,388 2,392 14,400
2013/03/12 2,390 2,409 2,378 2,403 23,000
2013/03/11 2,401 2,445 2,400 2,402 19,900
2013/03/08 2,400 2,445 2,343 2,415 64,500
2013/03/07 2,300 2,340 2,300 2,329 16,200
2013/03/06 2,236 2,294 2,233 2,280 9,400
2013/03/05 2,290 2,290 2,207 2,236 8,700
2013/03/04 2,315 2,321 2,270 2,277 12,900
2013/03/01 2,339 2,339 2,230 2,298 14,800
2013/02/28 2,240 2,340 2,240 2,307 31,300
2013/02/27 2,120 2,260 2,113 2,207 54,900
2013/02/26 2,101 2,140 2,100 2,120 11,500
2013/02/25 2,110 2,153 2,110 2,146 8,100
2013/02/22 2,134 2,148 2,106 2,118 8,100
2013/02/21 2,140 2,140 2,123 2,137 6,100
2013/02/20 2,092 2,159 2,090 2,091 9,400
2013/02/19 2,077 2,100 2,066 2,092 8,800
2013/02/18 1,987 2,065 1,987 2,039 12,400
2013/02/15 2,046 2,046 1,931 1,973 20,800
2013/02/14 2,112 2,115 2,042 2,046 12,700
2013/02/13 2,134 2,190 2,111 2,118 14,600
2013/02/12 2,200 2,201 2,112 2,132 35,500
2013/02/08 2,350 2,391 2,322 2,337 15,500
2013/02/07 2,405 2,416 2,335 2,380 17,800
2013/02/06 2,430 2,440 2,410 2,411 18,200
2013/02/05 2,455 2,510 2,416 2,428 23,900
2013/02/04 2,663 2,663 2,415 2,455 96,900
2013/02/01 2,168 2,180 2,152 2,163 12,500
2013/01/31 2,210 2,216 2,169 2,173 4,300
2013/01/30 2,130 2,200 2,123 2,200 8,800
2013/01/29 2,102 2,149 2,102 2,118 2,400
2013/01/28 2,143 2,150 2,096 2,102 4,300
2013/01/25 2,060 2,145 2,060 2,130 12,100
2013/01/24 2,060 2,099 2,051 2,062 5,200
2013/01/23 2,060 2,100 2,060 2,063 3,200
2013/01/22 2,087 2,088 2,052 2,062 5,700
2013/01/21 2,045 2,097 2,010 2,083 22,200
2013/01/18 1,965 2,020 1,964 2,018 8,700
2013/01/17 1,960 2,000 1,951 1,953 15,300
2013/01/16 2,000 2,070 1,972 2,058 13,000
2013/01/15 1,980 2,013 1,971 1,975 4,100
2013/01/11 1,958 2,000 1,955 1,974 4,400
2013/01/10 1,940 1,956 1,940 1,953 7,100
2013/01/09 1,931 1,945 1,931 1,940 10,400
2013/01/08 1,920 1,938 1,919 1,938 11,200
2013/01/07 1,900 1,917 1,900 1,914 14,000
2013/01/04 1,865 1,899 1,865 1,894 10,100

このページの先頭へ