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
2015/12/30 1,682 1,718 1,671 1,708 8,300
2015/12/29 1,626 1,684 1,626 1,658 8,700
2015/12/28 1,625 1,647 1,600 1,634 5,800
2015/12/25 1,627 1,627 1,581 1,597 14,500
2015/12/24 1,678 1,678 1,624 1,627 18,900
2015/12/22 1,683 1,689 1,672 1,675 7,000
2015/12/21 1,705 1,705 1,670 1,682 10,300
2015/12/18 1,725 1,726 1,704 1,715 6,400
2015/12/17 1,727 1,730 1,714 1,718 7,300
2015/12/16 1,700 1,706 1,675 1,687 15,600
2015/12/15 1,700 1,718 1,685 1,692 8,500
2015/12/14 1,701 1,742 1,682 1,698 13,200
2015/12/11 1,695 1,715 1,695 1,712 18,100
2015/12/10 1,760 1,760 1,710 1,710 16,500
2015/12/09 1,778 1,789 1,722 1,735 19,800
2015/12/08 1,736 1,767 1,733 1,767 24,000
2015/12/07 1,715 1,745 1,711 1,721 24,800
2015/12/04 1,720 1,739 1,702 1,709 40,800
2015/12/03 1,733 1,742 1,705 1,707 20,600
2015/12/02 1,799 1,799 1,743 1,746 24,600
2015/12/01 1,770 1,785 1,770 1,783 5,400
2015/11/30 1,758 1,778 1,758 1,778 5,500
2015/11/27 1,799 1,799 1,750 1,750 13,100
2015/11/26 1,792 1,815 1,781 1,781 9,400
2015/11/25 1,817 1,832 1,786 1,792 14,200
2015/11/24 1,823 1,834 1,801 1,817 14,200
2015/11/20 1,848 1,885 1,801 1,822 16,000
2015/11/19 1,900 1,900 1,855 1,874 9,300
2015/11/18 1,900 1,925 1,887 1,893 16,600
2015/11/17 1,878 1,900 1,869 1,892 17,600
2015/11/16 1,824 1,879 1,790 1,868 17,000
2015/11/13 1,841 1,850 1,828 1,836 6,900
2015/11/12 1,850 1,865 1,821 1,841 13,600
2015/11/11 1,801 1,842 1,801 1,839 10,600
2015/11/10 1,780 1,813 1,780 1,800 8,800
2015/11/09 1,755 1,800 1,755 1,792 15,800
2015/11/06 1,739 1,744 1,721 1,744 6,000
2015/11/05 1,721 1,738 1,713 1,723 10,100
2015/11/04 1,696 1,741 1,696 1,731 20,200
2015/11/02 1,711 1,711 1,685 1,695 16,800
2015/10/30 1,732 1,758 1,723 1,723 22,400
2015/10/29 1,744 1,752 1,705 1,742 57,900
2015/10/28 1,720 1,740 1,706 1,721 10,200
2015/10/27 1,744 1,745 1,719 1,720 10,400
2015/10/26 1,744 1,762 1,744 1,749 7,800
2015/10/23 1,750 1,771 1,740 1,744 10,400
2015/10/22 1,720 1,735 1,715 1,723 14,900
2015/10/21 1,710 1,735 1,710 1,729 14,100
2015/10/20 1,710 1,742 1,710 1,723 12,700
2015/10/19 1,701 1,725 1,690 1,706 12,700
2015/10/16 1,722 1,731 1,694 1,710 11,000
2015/10/15 1,718 1,747 1,703 1,714 14,600
2015/10/14 1,755 1,759 1,722 1,726 24,900
2015/10/13 1,718 1,783 1,716 1,771 19,000
2015/10/09 1,712 1,720 1,663 1,719 19,500
2015/10/08 1,750 1,764 1,711 1,712 17,300
2015/10/07 1,796 1,796 1,728 1,768 14,100
2015/10/06 1,747 1,802 1,716 1,785 25,800
2015/10/05 1,734 1,744 1,691 1,719 13,400
2015/10/02 1,744 1,748 1,690 1,726 16,400
2015/10/01 1,718 1,749 1,699 1,723 12,100
2015/09/30 1,697 1,729 1,691 1,705 23,400
2015/09/29 1,707 1,710 1,654 1,657 16,000
2015/09/28 1,725 1,739 1,700 1,709 39,700
2015/09/25 1,776 1,800 1,705 1,741 111,700
2015/09/24 1,798 1,830 1,777 1,779 52,300
2015/09/18 1,880 1,880 1,824 1,838 31,700
2015/09/17 1,880 1,899 1,869 1,888 20,900
2015/09/16 1,903 1,903 1,875 1,886 6,800
2015/09/15 1,919 1,933 1,901 1,903 10,500
2015/09/14 1,942 1,955 1,911 1,927 9,700
2015/09/11 1,978 1,979 1,922 1,966 43,500
2015/09/10 1,930 1,964 1,900 1,938 52,800
2015/09/09 1,951 1,966 1,918 1,930 65,400
2015/09/08 1,963 1,963 1,902 1,930 36,900
2015/09/07 1,957 1,970 1,901 1,963 22,200
2015/09/04 1,950 1,985 1,921 1,957 22,400
2015/09/03 1,919 1,960 1,911 1,941 25,100
2015/09/02 1,905 1,910 1,865 1,910 23,700
2015/09/01 1,902 1,902 1,814 1,825 18,300
2015/08/31 1,908 1,918 1,858 1,898 8,800
2015/08/28 1,850 1,915 1,821 1,905 14,700
2015/08/27 1,772 1,828 1,770 1,795 8,900
2015/08/26 1,730 1,789 1,712 1,732 16,700
2015/08/25 1,725 1,828 1,680 1,730 19,800
2015/08/24 1,790 1,873 1,780 1,780 25,300
2015/08/21 1,868 1,882 1,813 1,813 18,200
2015/08/20 1,907 1,981 1,904 1,906 11,800
2015/08/19 1,990 1,991 1,925 1,929 14,800
2015/08/18 2,015 2,016 2,001 2,004 7,900
2015/08/17 2,003 2,035 2,003 2,012 11,800
2015/08/14 2,017 2,030 2,010 2,019 6,000
2015/08/13 2,026 2,050 2,010 2,017 13,700
2015/08/12 2,070 2,080 2,040 2,054 9,300
2015/08/11 2,090 2,090 2,051 2,077 12,300
2015/08/10 2,045 2,120 2,024 2,113 18,100
2015/08/07 2,039 2,077 2,039 2,045 9,600
2015/08/06 2,080 2,080 2,058 2,071 10,500
2015/08/05 2,049 2,083 2,049 2,061 11,100
2015/08/04 2,092 2,092 2,060 2,080 14,000
2015/08/03 2,077 2,080 2,033 2,080 10,100
2015/07/31 2,097 2,097 2,068 2,080 19,200
2015/07/30 2,068 2,101 2,068 2,096 8,100
2015/07/29 2,058 2,075 2,047 2,066 4,800
2015/07/28 2,043 2,095 2,032 2,080 13,800
2015/07/27 2,071 2,079 2,032 2,042 8,000
2015/07/24 2,104 2,104 2,057 2,071 25,100
2015/07/23 2,087 2,087 2,070 2,080 17,100
2015/07/22 2,092 2,101 2,062 2,063 15,800
2015/07/21 2,095 2,095 2,062 2,092 14,400
2015/07/17 2,017 2,040 2,017 2,033 9,100
2015/07/16 2,031 2,034 2,011 2,019 16,700
2015/07/15 2,010 2,050 2,003 2,015 49,200
2015/07/14 2,015 2,030 1,982 1,990 13,500
2015/07/13 1,991 1,994 1,962 1,987 13,100
2015/07/10 1,981 1,990 1,929 1,951 26,200
2015/07/09 1,890 1,903 1,825 1,901 25,500
2015/07/08 1,975 1,983 1,902 1,905 27,400
2015/07/07 2,012 2,012 1,978 1,984 12,400
2015/07/06 2,020 2,020 1,986 1,987 12,400
2015/07/03 1,985 2,029 1,965 2,023 15,700
2015/07/02 1,975 1,990 1,953 1,981 13,800
2015/07/01 1,949 1,959 1,926 1,951 8,900
2015/06/30 1,912 1,949 1,912 1,949 16,000
2015/06/29 1,900 1,919 1,897 1,912 15,900
2015/06/26 1,934 1,940 1,918 1,930 13,300
2015/06/25 1,935 1,948 1,931 1,935 10,700
2015/06/24 1,922 1,942 1,909 1,935 19,700
2015/06/23 1,882 1,923 1,882 1,923 18,800
2015/06/22 1,872 1,891 1,861 1,890 8,000
2015/06/19 1,855 1,899 1,855 1,878 17,200
2015/06/18 1,869 1,902 1,851 1,864 20,700
2015/06/17 1,863 1,877 1,851 1,865 17,300
2015/06/16 1,860 1,872 1,855 1,864 7,900
2015/06/15 1,854 1,874 1,838 1,868 10,300
2015/06/12 1,837 1,865 1,813 1,855 39,500
2015/06/11 1,830 1,848 1,825 1,834 16,800
2015/06/10 1,838 1,838 1,824 1,830 17,600
2015/06/09 1,831 1,838 1,816 1,827 22,200
2015/06/08 1,820 1,838 1,815 1,831 12,500
2015/06/05 1,804 1,819 1,802 1,813 8,100
2015/06/04 1,825 1,827 1,798 1,808 8,000
2015/06/03 1,832 1,835 1,805 1,820 8,700
2015/06/02 1,850 1,850 1,826 1,832 11,800
2015/06/01 1,811 1,847 1,809 1,846 11,200
2015/05/29 1,802 1,838 1,802 1,822 15,800
2015/05/28 1,806 1,813 1,802 1,803 9,900
2015/05/27 1,805 1,830 1,805 1,823 7,100
2015/05/26 1,817 1,823 1,802 1,807 6,200
2015/05/25 1,837 1,838 1,812 1,820 8,000
2015/05/22 1,830 1,844 1,828 1,831 8,500
2015/05/21 1,861 1,861 1,822 1,833 15,000
2015/05/20 1,817 1,848 1,817 1,847 20,400
2015/05/19 1,799 1,805 1,783 1,805 26,300
2015/05/18 1,770 1,786 1,756 1,775 34,300
2015/05/15 1,757 1,803 1,748 1,769 49,500
2015/05/14 1,945 1,945 1,741 1,756 75,900
2015/05/13 2,000 2,030 1,860 1,956 27,300
2015/05/12 2,096 2,097 2,065 2,088 3,800
2015/05/11 2,080 2,107 2,079 2,096 5,300
2015/05/08 2,066 2,107 2,052 2,080 6,000
2015/05/07 2,102 2,125 2,025 2,061 12,000
2015/05/01 2,102 2,125 2,047 2,083 8,100
2015/04/30 2,101 2,150 2,069 2,120 17,800
2015/04/28 2,106 2,145 2,094 2,106 8,100
2015/04/27 2,070 2,113 2,070 2,083 3,900
2015/04/24 2,115 2,115 2,001 2,080 8,600
2015/04/23 2,122 2,142 2,068 2,097 12,400
2015/04/22 2,114 2,160 2,113 2,129 6,600
2015/04/21 2,097 2,120 2,079 2,114 7,400
2015/04/20 2,124 2,147 2,104 2,111 9,900
2015/04/17 2,222 2,227 2,158 2,162 15,100
2015/04/16 2,216 2,236 2,210 2,235 23,500
2015/04/15 2,193 2,260 2,185 2,218 19,800
2015/04/14 2,180 2,192 2,180 2,187 17,000
2015/04/13 2,180 2,183 2,144 2,158 12,600
2015/04/10 2,190 2,190 2,140 2,172 14,400
2015/04/09 2,159 2,200 2,159 2,178 12,600
2015/04/08 2,108 2,190 2,105 2,158 19,600
2015/04/07 2,050 2,109 2,048 2,102 25,900
2015/04/06 2,060 2,082 2,030 2,060 13,200
2015/04/03 2,094 2,100 2,065 2,080 17,900
2015/04/02 2,050 2,083 2,044 2,064 25,600
2015/04/01 2,030 2,053 2,026 2,044 38,200
2015/03/31 2,105 2,122 2,059 2,065 40,300
2015/03/30 2,133 2,133 2,068 2,105 24,800
2015/03/27 2,104 2,166 2,104 2,130 26,100
2015/03/26 2,174 2,174 2,150 2,152 20,100
2015/03/25 2,183 2,197 2,170 2,174 13,800
2015/03/24 2,161 2,183 2,150 2,181 21,000
2015/03/23 2,196 2,209 2,150 2,192 34,100
2015/03/20 2,140 2,196 2,063 2,196 39,400
2015/03/19 2,122 2,134 2,116 2,129 12,800
2015/03/18 2,100 2,138 2,087 2,138 15,600
2015/03/17 2,110 2,140 2,110 2,122 20,900
2015/03/16 2,100 2,116 2,085 2,100 22,000
2015/03/13 2,076 2,140 2,020 2,110 55,000
2015/03/12 2,000 2,085 2,000 2,076 34,200
2015/03/11 1,989 2,000 1,984 1,998 10,500
2015/03/10 1,994 1,998 1,951 1,989 16,200
2015/03/09 1,956 1,998 1,956 1,994 15,600
2015/03/06 1,980 1,990 1,967 1,971 16,100
2015/03/05 1,967 1,979 1,961 1,972 11,100
2015/03/04 1,980 1,980 1,955 1,967 13,700
2015/03/03 1,995 1,995 1,967 1,974 15,100
2015/03/02 1,965 1,985 1,953 1,974 18,800
2015/02/27 1,988 1,993 1,962 1,971 10,400
2015/02/26 1,980 1,989 1,955 1,988 13,200
2015/02/25 1,977 1,994 1,977 1,985 7,000
2015/02/24 1,955 2,005 1,955 1,995 15,800
2015/02/23 1,976 2,006 1,958 1,974 32,100
2015/02/20 2,023 2,027 1,955 1,975 20,200
2015/02/19 1,936 2,028 1,936 2,018 35,700
2015/02/18 1,910 1,970 1,881 1,936 33,200
2015/02/17 1,900 1,912 1,881 1,898 22,100
2015/02/16 1,807 1,905 1,796 1,900 29,100
2015/02/13 1,770 1,827 1,770 1,812 24,000
2015/02/12 1,755 1,793 1,685 1,769 50,600
2015/02/10 1,703 1,765 1,703 1,739 22,100
2015/02/09 1,698 1,698 1,672 1,682 7,000
2015/02/06 1,686 1,695 1,675 1,678 7,100
2015/02/05 1,686 1,710 1,672 1,684 11,000
2015/02/04 1,675 1,702 1,674 1,686 13,200
2015/02/03 1,670 1,670 1,661 1,666 16,200
2015/02/02 1,665 1,672 1,629 1,662 9,400
2015/01/30 1,674 1,682 1,661 1,672 7,200
2015/01/29 1,686 1,694 1,666 1,671 10,400
2015/01/28 1,666 1,696 1,651 1,688 9,300
2015/01/27 1,723 1,750 1,662 1,692 51,700
2015/01/26 1,693 1,728 1,693 1,702 9,200
2015/01/23 1,720 1,730 1,709 1,723 9,200
2015/01/22 1,730 1,732 1,700 1,730 7,200
2015/01/21 1,721 1,730 1,714 1,716 6,700
2015/01/20 1,700 1,720 1,690 1,713 14,000
2015/01/19 1,682 1,719 1,676 1,692 7,800
2015/01/16 1,656 1,700 1,656 1,688 19,100
2015/01/15 1,658 1,693 1,658 1,689 5,600
2015/01/14 1,665 1,677 1,655 1,658 5,800
2015/01/13 1,685 1,685 1,666 1,680 9,800
2015/01/09 1,708 1,721 1,698 1,706 9,000
2015/01/08 1,695 1,725 1,692 1,713 12,100
2015/01/07 1,686 1,714 1,686 1,695 7,300
2015/01/06 1,700 1,725 1,686 1,703 41,800
2015/01/05 1,743 1,756 1,718 1,740 17,300

このページの先頭へ