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 |