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
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

このページの先頭へ