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 |
---|---|---|---|---|---|
2016/12/30 | 1,980 | 1,990 | 1,961 | 1,979 | 14,000 |
2016/12/29 | 1,985 | 1,990 | 1,961 | 1,975 | 15,100 |
2016/12/28 | 1,985 | 1,990 | 1,962 | 1,985 | 10,800 |
2016/12/27 | 1,980 | 1,992 | 1,966 | 1,982 | 12,700 |
2016/12/26 | 2,000 | 2,011 | 1,976 | 1,984 | 24,500 |
2016/12/22 | 1,977 | 2,000 | 1,945 | 1,989 | 20,000 |
2016/12/21 | 1,995 | 1,997 | 1,978 | 1,990 | 9,400 |
2016/12/20 | 1,985 | 1,997 | 1,952 | 1,993 | 18,000 |
2016/12/19 | 1,970 | 1,988 | 1,952 | 1,979 | 34,600 |
2016/12/16 | 1,998 | 2,014 | 1,963 | 2,009 | 35,100 |
2016/12/15 | 1,988 | 2,017 | 1,967 | 1,995 | 31,600 |
2016/12/14 | 1,985 | 1,998 | 1,959 | 1,988 | 17,500 |
2016/12/13 | 1,966 | 1,985 | 1,955 | 1,982 | 13,100 |
2016/12/12 | 1,955 | 1,966 | 1,933 | 1,957 | 23,800 |
2016/12/09 | 1,930 | 1,947 | 1,909 | 1,947 | 24,100 |
2016/12/08 | 1,923 | 1,926 | 1,881 | 1,926 | 24,300 |
2016/12/07 | 1,900 | 1,917 | 1,886 | 1,914 | 11,200 |
2016/12/06 | 1,907 | 1,907 | 1,871 | 1,885 | 13,800 |
2016/12/05 | 1,891 | 1,892 | 1,859 | 1,868 | 12,800 |
2016/12/02 | 1,899 | 1,899 | 1,880 | 1,891 | 18,800 |
2016/12/01 | 1,890 | 1,918 | 1,882 | 1,899 | 19,500 |
2016/11/30 | 1,875 | 1,906 | 1,856 | 1,877 | 21,200 |
2016/11/29 | 1,886 | 1,896 | 1,871 | 1,879 | 20,800 |
2016/11/28 | 1,861 | 1,972 | 1,860 | 1,925 | 34,400 |
2016/11/25 | 1,850 | 1,870 | 1,836 | 1,861 | 23,000 |
2016/11/24 | 1,847 | 1,847 | 1,820 | 1,844 | 12,100 |
2016/11/22 | 1,800 | 1,838 | 1,795 | 1,834 | 22,400 |
2016/11/21 | 1,816 | 1,829 | 1,800 | 1,806 | 12,000 |
2016/11/18 | 1,840 | 1,840 | 1,801 | 1,816 | 21,100 |
2016/11/17 | 1,804 | 1,850 | 1,787 | 1,841 | 32,700 |
2016/11/16 | 1,780 | 1,807 | 1,775 | 1,807 | 13,500 |
2016/11/15 | 1,757 | 1,774 | 1,739 | 1,753 | 17,300 |
2016/11/14 | 1,774 | 1,783 | 1,741 | 1,760 | 15,400 |
2016/11/11 | 1,778 | 1,782 | 1,723 | 1,739 | 19,000 |
2016/11/10 | 1,727 | 1,779 | 1,720 | 1,756 | 39,700 |
2016/11/09 | 1,765 | 1,765 | 1,648 | 1,684 | 54,200 |
2016/11/08 | 1,797 | 1,806 | 1,769 | 1,787 | 19,200 |
2016/11/07 | 1,750 | 1,805 | 1,749 | 1,795 | 31,300 |
2016/11/04 | 1,833 | 1,840 | 1,770 | 1,770 | 38,000 |
2016/11/02 | 1,914 | 1,914 | 1,878 | 1,891 | 17,800 |
2016/11/01 | 1,888 | 1,922 | 1,873 | 1,919 | 12,000 |
2016/10/31 | 1,921 | 1,921 | 1,855 | 1,888 | 27,700 |
2016/10/28 | 1,904 | 1,954 | 1,891 | 1,928 | 106,300 |
2016/10/27 | 1,895 | 1,916 | 1,872 | 1,891 | 19,200 |
2016/10/26 | 1,875 | 1,902 | 1,860 | 1,897 | 18,700 |
2016/10/25 | 1,898 | 1,902 | 1,874 | 1,876 | 28,300 |
2016/10/24 | 1,972 | 1,972 | 1,896 | 1,898 | 57,900 |
2016/10/21 | 1,963 | 2,000 | 1,955 | 1,972 | 35,400 |
2016/10/20 | 1,922 | 1,978 | 1,919 | 1,978 | 27,700 |
2016/10/19 | 1,871 | 1,928 | 1,866 | 1,906 | 26,000 |
2016/10/18 | 1,914 | 1,924 | 1,876 | 1,885 | 26,200 |
2016/10/17 | 1,805 | 1,944 | 1,805 | 1,914 | 78,700 |
2016/10/14 | 1,752 | 1,824 | 1,752 | 1,820 | 23,300 |
2016/10/13 | 1,753 | 1,781 | 1,740 | 1,758 | 31,300 |
2016/10/12 | 1,805 | 1,811 | 1,733 | 1,746 | 44,100 |
2016/10/11 | 1,776 | 1,847 | 1,776 | 1,835 | 27,200 |
2016/10/07 | 1,804 | 1,804 | 1,750 | 1,770 | 26,300 |
2016/10/06 | 1,760 | 1,805 | 1,760 | 1,804 | 39,900 |
2016/10/05 | 1,747 | 1,750 | 1,731 | 1,739 | 24,400 |
2016/10/04 | 1,712 | 1,750 | 1,695 | 1,750 | 30,000 |
2016/10/03 | 1,729 | 1,729 | 1,689 | 1,695 | 20,800 |
2016/09/30 | 1,729 | 1,729 | 1,689 | 1,693 | 22,500 |
2016/09/29 | 1,698 | 1,730 | 1,689 | 1,729 | 38,800 |
2016/09/28 | 1,690 | 1,698 | 1,653 | 1,698 | 67,300 |
2016/09/27 | 1,663 | 1,690 | 1,626 | 1,690 | 70,200 |
2016/09/26 | 1,675 | 1,675 | 1,661 | 1,672 | 63,800 |
2016/09/23 | 1,700 | 1,700 | 1,647 | 1,674 | 32,200 |
2016/09/21 | 1,602 | 1,679 | 1,602 | 1,678 | 72,300 |
2016/09/20 | 1,604 | 1,633 | 1,600 | 1,602 | 22,700 |
2016/09/16 | 1,589 | 1,620 | 1,576 | 1,620 | 38,500 |
2016/09/15 | 1,605 | 1,607 | 1,589 | 1,589 | 13,400 |
2016/09/14 | 1,632 | 1,632 | 1,604 | 1,618 | 14,900 |
2016/09/13 | 1,639 | 1,642 | 1,617 | 1,632 | 18,400 |
2016/09/12 | 1,622 | 1,632 | 1,600 | 1,610 | 14,500 |
2016/09/09 | 1,632 | 1,634 | 1,623 | 1,623 | 9,700 |
2016/09/08 | 1,624 | 1,635 | 1,616 | 1,624 | 8,200 |
2016/09/07 | 1,603 | 1,632 | 1,602 | 1,630 | 16,400 |
2016/09/06 | 1,596 | 1,624 | 1,596 | 1,618 | 12,100 |
2016/09/05 | 1,619 | 1,630 | 1,587 | 1,591 | 30,200 |
2016/09/02 | 1,595 | 1,598 | 1,581 | 1,590 | 13,600 |
2016/09/01 | 1,562 | 1,594 | 1,562 | 1,594 | 15,800 |
2016/08/31 | 1,593 | 1,606 | 1,555 | 1,565 | 44,000 |
2016/08/30 | 1,598 | 1,598 | 1,573 | 1,581 | 7,900 |
2016/08/29 | 1,588 | 1,612 | 1,584 | 1,588 | 11,800 |
2016/08/26 | 1,594 | 1,594 | 1,575 | 1,575 | 5,100 |
2016/08/25 | 1,595 | 1,616 | 1,586 | 1,589 | 8,300 |
2016/08/24 | 1,591 | 1,611 | 1,591 | 1,597 | 4,100 |
2016/08/23 | 1,598 | 1,614 | 1,580 | 1,585 | 15,000 |
2016/08/22 | 1,627 | 1,627 | 1,594 | 1,614 | 5,300 |
2016/08/19 | 1,621 | 1,621 | 1,580 | 1,608 | 9,500 |
2016/08/18 | 1,650 | 1,650 | 1,600 | 1,605 | 16,200 |
2016/08/17 | 1,640 | 1,650 | 1,615 | 1,649 | 18,800 |
2016/08/16 | 1,640 | 1,640 | 1,596 | 1,605 | 10,200 |
2016/08/15 | 1,653 | 1,653 | 1,625 | 1,628 | 7,600 |
2016/08/12 | 1,690 | 1,691 | 1,657 | 1,670 | 10,100 |
2016/08/10 | 1,720 | 1,722 | 1,670 | 1,689 | 29,500 |
2016/08/09 | 1,645 | 1,691 | 1,627 | 1,686 | 21,600 |
2016/08/08 | 1,618 | 1,644 | 1,601 | 1,644 | 17,200 |
2016/08/05 | 1,561 | 1,592 | 1,553 | 1,578 | 6,400 |
2016/08/04 | 1,571 | 1,577 | 1,554 | 1,577 | 12,200 |
2016/08/03 | 1,594 | 1,594 | 1,571 | 1,576 | 11,900 |
2016/08/02 | 1,641 | 1,641 | 1,596 | 1,607 | 15,300 |
2016/08/01 | 1,647 | 1,647 | 1,588 | 1,637 | 13,900 |
2016/07/29 | 1,593 | 1,648 | 1,583 | 1,647 | 20,200 |
2016/07/28 | 1,596 | 1,609 | 1,580 | 1,586 | 8,400 |
2016/07/27 | 1,613 | 1,629 | 1,599 | 1,604 | 9,900 |
2016/07/26 | 1,579 | 1,620 | 1,563 | 1,617 | 22,000 |
2016/07/25 | 1,606 | 1,612 | 1,563 | 1,572 | 23,000 |
2016/07/22 | 1,613 | 1,613 | 1,584 | 1,601 | 23,500 |
2016/07/21 | 1,628 | 1,631 | 1,607 | 1,626 | 20,600 |
2016/07/20 | 1,606 | 1,618 | 1,593 | 1,616 | 12,400 |
2016/07/19 | 1,626 | 1,626 | 1,587 | 1,608 | 21,100 |
2016/07/15 | 1,635 | 1,650 | 1,610 | 1,640 | 22,500 |
2016/07/14 | 1,608 | 1,629 | 1,598 | 1,610 | 20,400 |
2016/07/13 | 1,680 | 1,680 | 1,598 | 1,603 | 29,400 |
2016/07/12 | 1,669 | 1,682 | 1,642 | 1,653 | 33,600 |
2016/07/11 | 1,589 | 1,655 | 1,581 | 1,640 | 27,900 |
2016/07/08 | 1,580 | 1,596 | 1,557 | 1,563 | 21,600 |
2016/07/07 | 1,650 | 1,650 | 1,575 | 1,580 | 44,200 |
2016/07/06 | 1,651 | 1,684 | 1,632 | 1,667 | 28,600 |
2016/07/05 | 1,649 | 1,686 | 1,620 | 1,674 | 34,500 |
2016/07/04 | 1,606 | 1,650 | 1,606 | 1,626 | 41,700 |
2016/07/01 | 1,582 | 1,596 | 1,558 | 1,592 | 27,300 |
2016/06/30 | 1,598 | 1,598 | 1,542 | 1,547 | 56,700 |
2016/06/29 | 1,595 | 1,636 | 1,571 | 1,571 | 41,700 |
2016/06/28 | 1,556 | 1,580 | 1,511 | 1,557 | 30,300 |
2016/06/27 | 1,544 | 1,568 | 1,532 | 1,556 | 21,400 |
2016/06/24 | 1,645 | 1,675 | 1,480 | 1,538 | 39,300 |
2016/06/23 | 1,635 | 1,651 | 1,602 | 1,650 | 13,000 |
2016/06/22 | 1,658 | 1,658 | 1,588 | 1,613 | 9,600 |
2016/06/21 | 1,627 | 1,669 | 1,627 | 1,657 | 15,500 |
2016/06/20 | 1,609 | 1,631 | 1,606 | 1,627 | 18,600 |
2016/06/17 | 1,613 | 1,632 | 1,604 | 1,621 | 41,700 |
2016/06/16 | 1,650 | 1,664 | 1,584 | 1,586 | 21,300 |
2016/06/15 | 1,652 | 1,675 | 1,634 | 1,638 | 25,100 |
2016/06/14 | 1,723 | 1,723 | 1,639 | 1,674 | 31,400 |
2016/06/13 | 1,755 | 1,768 | 1,713 | 1,726 | 36,500 |
2016/06/10 | 1,724 | 1,755 | 1,680 | 1,755 | 43,400 |
2016/06/09 | 1,667 | 1,698 | 1,667 | 1,694 | 17,300 |
2016/06/08 | 1,712 | 1,712 | 1,658 | 1,689 | 33,200 |
2016/06/07 | 1,628 | 1,726 | 1,627 | 1,706 | 83,900 |
2016/06/06 | 1,489 | 1,630 | 1,489 | 1,618 | 59,300 |
2016/06/03 | 1,492 | 1,509 | 1,486 | 1,509 | 14,600 |
2016/06/02 | 1,493 | 1,498 | 1,460 | 1,483 | 75,500 |
2016/06/01 | 1,502 | 1,508 | 1,486 | 1,495 | 37,600 |
2016/05/31 | 1,485 | 1,492 | 1,472 | 1,479 | 51,800 |
2016/05/30 | 1,504 | 1,505 | 1,487 | 1,492 | 20,600 |
2016/05/27 | 1,520 | 1,520 | 1,494 | 1,503 | 10,900 |
2016/05/26 | 1,528 | 1,528 | 1,503 | 1,510 | 9,000 |
2016/05/25 | 1,530 | 1,530 | 1,508 | 1,517 | 7,700 |
2016/05/24 | 1,521 | 1,524 | 1,495 | 1,512 | 11,800 |
2016/05/23 | 1,530 | 1,538 | 1,506 | 1,520 | 33,000 |
2016/05/20 | 1,478 | 1,517 | 1,477 | 1,504 | 11,100 |
2016/05/19 | 1,470 | 1,501 | 1,470 | 1,487 | 9,500 |
2016/05/18 | 1,518 | 1,518 | 1,464 | 1,480 | 12,600 |
2016/05/17 | 1,496 | 1,510 | 1,471 | 1,507 | 12,800 |
2016/05/16 | 1,520 | 1,530 | 1,490 | 1,496 | 22,300 |
2016/05/13 | 1,466 | 1,484 | 1,451 | 1,480 | 36,600 |
2016/05/12 | 1,400 | 1,407 | 1,393 | 1,406 | 6,200 |
2016/05/11 | 1,418 | 1,419 | 1,402 | 1,407 | 6,000 |
2016/05/10 | 1,378 | 1,420 | 1,378 | 1,410 | 8,900 |
2016/05/09 | 1,382 | 1,384 | 1,370 | 1,381 | 5,800 |
2016/05/06 | 1,393 | 1,393 | 1,310 | 1,368 | 21,700 |
2016/05/02 | 1,370 | 1,374 | 1,360 | 1,363 | 12,000 |
2016/04/28 | 1,430 | 1,436 | 1,386 | 1,399 | 15,300 |
2016/04/27 | 1,428 | 1,431 | 1,409 | 1,424 | 9,800 |
2016/04/26 | 1,440 | 1,440 | 1,405 | 1,428 | 13,000 |
2016/04/25 | 1,455 | 1,455 | 1,429 | 1,438 | 16,200 |
2016/04/22 | 1,441 | 1,447 | 1,430 | 1,441 | 16,600 |
2016/04/21 | 1,434 | 1,447 | 1,429 | 1,441 | 19,600 |
2016/04/20 | 1,430 | 1,432 | 1,401 | 1,412 | 20,700 |
2016/04/19 | 1,439 | 1,490 | 1,416 | 1,431 | 62,700 |
2016/04/18 | 1,390 | 1,426 | 1,390 | 1,410 | 13,400 |
2016/04/15 | 1,435 | 1,437 | 1,408 | 1,426 | 8,600 |
2016/04/14 | 1,426 | 1,435 | 1,407 | 1,428 | 18,000 |
2016/04/13 | 1,402 | 1,414 | 1,391 | 1,408 | 7,300 |
2016/04/12 | 1,380 | 1,410 | 1,371 | 1,392 | 8,700 |
2016/04/11 | 1,394 | 1,394 | 1,353 | 1,387 | 6,900 |
2016/04/08 | 1,347 | 1,403 | 1,347 | 1,380 | 11,400 |
2016/04/07 | 1,350 | 1,399 | 1,350 | 1,358 | 11,100 |
2016/04/06 | 1,373 | 1,373 | 1,343 | 1,356 | 9,400 |
2016/04/05 | 1,401 | 1,417 | 1,367 | 1,372 | 20,500 |
2016/04/04 | 1,422 | 1,434 | 1,386 | 1,422 | 18,300 |
2016/04/01 | 1,464 | 1,464 | 1,404 | 1,412 | 18,500 |
2016/03/31 | 1,458 | 1,477 | 1,445 | 1,445 | 20,500 |
2016/03/30 | 1,480 | 1,480 | 1,456 | 1,458 | 14,400 |
2016/03/29 | 1,492 | 1,494 | 1,468 | 1,485 | 29,100 |
2016/03/28 | 1,472 | 1,493 | 1,471 | 1,493 | 16,200 |
2016/03/25 | 1,470 | 1,486 | 1,468 | 1,475 | 12,400 |
2016/03/24 | 1,473 | 1,475 | 1,466 | 1,469 | 11,800 |
2016/03/23 | 1,484 | 1,487 | 1,478 | 1,484 | 16,500 |
2016/03/22 | 1,468 | 1,488 | 1,464 | 1,475 | 14,800 |
2016/03/18 | 1,461 | 1,461 | 1,426 | 1,457 | 14,700 |
2016/03/17 | 1,475 | 1,492 | 1,451 | 1,460 | 27,400 |
2016/03/16 | 1,475 | 1,502 | 1,474 | 1,485 | 17,500 |
2016/03/15 | 1,489 | 1,497 | 1,473 | 1,484 | 30,300 |
2016/03/14 | 1,481 | 1,502 | 1,478 | 1,489 | 19,000 |
2016/03/11 | 1,442 | 1,464 | 1,440 | 1,459 | 21,300 |
2016/03/10 | 1,488 | 1,511 | 1,463 | 1,465 | 15,100 |
2016/03/09 | 1,519 | 1,519 | 1,440 | 1,488 | 15,100 |
2016/03/08 | 1,510 | 1,530 | 1,431 | 1,483 | 14,200 |
2016/03/07 | 1,550 | 1,552 | 1,515 | 1,524 | 7,200 |
2016/03/04 | 1,518 | 1,532 | 1,512 | 1,532 | 6,200 |
2016/03/03 | 1,510 | 1,525 | 1,489 | 1,517 | 11,200 |
2016/03/02 | 1,530 | 1,530 | 1,474 | 1,507 | 21,100 |
2016/03/01 | 1,446 | 1,465 | 1,435 | 1,461 | 9,000 |
2016/02/29 | 1,501 | 1,501 | 1,443 | 1,446 | 18,300 |
2016/02/26 | 1,475 | 1,510 | 1,475 | 1,485 | 15,000 |
2016/02/25 | 1,409 | 1,467 | 1,409 | 1,465 | 11,000 |
2016/02/24 | 1,407 | 1,446 | 1,401 | 1,407 | 14,300 |
2016/02/23 | 1,421 | 1,426 | 1,402 | 1,412 | 9,500 |
2016/02/22 | 1,420 | 1,441 | 1,418 | 1,426 | 6,400 |
2016/02/19 | 1,411 | 1,433 | 1,411 | 1,428 | 5,800 |
2016/02/18 | 1,457 | 1,463 | 1,431 | 1,441 | 12,400 |
2016/02/17 | 1,423 | 1,444 | 1,400 | 1,418 | 10,600 |
2016/02/16 | 1,370 | 1,445 | 1,370 | 1,423 | 14,500 |
2016/02/15 | 1,325 | 1,385 | 1,325 | 1,365 | 26,300 |
2016/02/12 | 1,333 | 1,337 | 1,264 | 1,290 | 33,400 |
2016/02/10 | 1,385 | 1,401 | 1,353 | 1,363 | 27,500 |
2016/02/09 | 1,400 | 1,423 | 1,346 | 1,355 | 18,000 |
2016/02/08 | 1,410 | 1,432 | 1,410 | 1,424 | 6,900 |
2016/02/05 | 1,411 | 1,442 | 1,411 | 1,426 | 8,200 |
2016/02/04 | 1,411 | 1,443 | 1,411 | 1,430 | 6,600 |
2016/02/03 | 1,433 | 1,449 | 1,430 | 1,439 | 11,400 |
2016/02/02 | 1,450 | 1,460 | 1,440 | 1,455 | 33,200 |
2016/02/01 | 1,470 | 1,487 | 1,460 | 1,469 | 24,500 |
2016/01/29 | 1,431 | 1,450 | 1,395 | 1,440 | 26,000 |
2016/01/28 | 1,450 | 1,451 | 1,434 | 1,442 | 23,700 |
2016/01/27 | 1,487 | 1,492 | 1,456 | 1,459 | 13,400 |
2016/01/26 | 1,490 | 1,493 | 1,456 | 1,460 | 7,700 |
2016/01/25 | 1,527 | 1,527 | 1,489 | 1,507 | 5,100 |
2016/01/22 | 1,494 | 1,495 | 1,390 | 1,490 | 18,600 |
2016/01/21 | 1,452 | 1,475 | 1,404 | 1,404 | 17,500 |
2016/01/20 | 1,527 | 1,527 | 1,481 | 1,482 | 19,300 |
2016/01/19 | 1,614 | 1,621 | 1,530 | 1,531 | 24,700 |
2016/01/18 | 1,586 | 1,626 | 1,554 | 1,602 | 10,100 |
2016/01/15 | 1,628 | 1,679 | 1,617 | 1,625 | 7,500 |
2016/01/14 | 1,598 | 1,614 | 1,586 | 1,607 | 12,900 |
2016/01/13 | 1,585 | 1,650 | 1,585 | 1,620 | 13,300 |
2016/01/12 | 1,618 | 1,618 | 1,555 | 1,555 | 17,200 |
2016/01/08 | 1,650 | 1,680 | 1,618 | 1,618 | 14,800 |
2016/01/07 | 1,650 | 1,684 | 1,650 | 1,652 | 10,200 |
2016/01/06 | 1,734 | 1,734 | 1,660 | 1,671 | 16,200 |
2016/01/05 | 1,658 | 1,683 | 1,654 | 1,654 | 11,600 |
2016/01/04 | 1,710 | 1,737 | 1,678 | 1,686 | 10,200 |