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
2019/12/30 926 936 924 934 30,200
2019/12/27 930 933 922 926 49,100
2019/12/26 914 929 914 929 97,400
2019/12/25 926 929 914 916 50,700
2019/12/24 927 932 925 931 25,400
2019/12/23 924 930 922 927 31,300
2019/12/20 930 936 924 924 70,200
2019/12/19 930 954 912 930 169,300
2019/12/18 950 950 928 930 53,000
2019/12/17 948 948 938 946 59,100
2019/12/16 943 954 942 948 27,200
2019/12/13 954 957 935 935 74,500
2019/12/12 948 952 934 939 51,000
2019/12/11 957 961 942 947 85,400
2019/12/10 989 989 958 960 70,100
2019/12/09 953 987 953 987 77,000
2019/12/06 938 944 936 941 76,400
2019/12/05 939 941 933 940 52,400
2019/12/04 939 941 932 940 34,400
2019/12/03 956 956 936 945 96,600
2019/12/02 948 965 948 964 53,700
2019/11/29 951 951 941 944 19,500
2019/11/28 940 952 937 951 21,600
2019/11/27 940 944 935 940 84,500
2019/11/26 943 944 936 937 49,100
2019/11/25 951 951 938 945 10,300
2019/11/22 940 942 935 936 29,300
2019/11/21 939 941 922 940 26,700
2019/11/20 957 957 938 942 28,100
2019/11/19 956 961 947 956 18,100
2019/11/18 953 961 945 955 20,100
2019/11/15 947 958 940 954 49,100
2019/11/14 963 965 947 948 43,700
2019/11/13 980 981 965 966 38,800
2019/11/12 989 990 980 985 49,200
2019/11/11 996 999 984 993 44,500
2019/11/08 996 1,003 983 987 36,700
2019/11/07 990 996 983 992 23,100
2019/11/06 1,000 1,000 980 988 34,000
2019/11/05 998 1,000 981 999 63,800
2019/11/01 963 979 956 979 39,200
2019/10/31 968 971 956 968 29,600
2019/10/30 937 969 934 969 70,800
2019/10/29 947 951 934 936 39,900
2019/10/28 956 956 938 942 16,700
2019/10/25 954 956 948 951 25,400
2019/10/24 959 968 949 949 41,400
2019/10/23 950 956 946 953 38,200
2019/10/21 948 955 945 948 36,000
2019/10/18 951 959 946 948 37,400
2019/10/17 946 959 938 950 73,600
2019/10/16 936 953 928 946 61,300
2019/10/15 924 936 924 932 44,700
2019/10/11 919 925 916 923 43,500
2019/10/10 930 932 915 918 22,600
2019/10/09 920 930 916 927 37,600
2019/10/08 943 948 933 933 38,100
2019/10/07 940 948 938 940 48,500
2019/10/04 936 947 930 942 34,000
2019/10/03 928 941 921 940 50,800
2019/10/02 939 949 935 943 60,900
2019/10/01 940 945 935 941 77,300
2019/09/30 920 943 915 934 71,600
2019/09/27 927 927 913 923 86,200
2019/09/26 940 952 924 928 445,200
2019/09/25 939 947 932 940 118,800
2019/09/24 940 956 935 939 179,800
2019/09/20 954 967 933 935 210,900
2019/09/19 935 965 935 956 206,200
2019/09/18 935 945 926 932 91,900
2019/09/17 929 942 926 940 126,500
2019/09/13 918 933 909 928 120,600
2019/09/12 921 921 910 910 70,200
2019/09/11 915 922 909 917 65,600
2019/09/10 928 928 911 915 56,300
2019/09/09 897 926 896 923 59,400
2019/09/06 896 901 882 894 67,100
2019/09/05 881 905 881 898 115,600
2019/09/04 867 884 865 877 45,100
2019/09/03 854 875 849 875 44,200
2019/09/02 866 866 846 848 41,200
2019/08/30 860 871 858 871 105,100
2019/08/29 848 855 844 855 65,100
2019/08/28 838 845 830 844 61,400
2019/08/27 836 839 832 833 26,000
2019/08/26 830 833 819 831 74,300
2019/08/23 835 840 832 837 21,000
2019/08/22 837 840 830 831 24,200
2019/08/21 833 839 827 834 49,900
2019/08/20 835 839 832 839 31,000
2019/08/19 830 836 818 831 63,800
2019/08/16 818 832 817 824 27,200
2019/08/15 822 832 815 817 53,600
2019/08/14 809 841 809 837 103,200
2019/08/13 803 816 786 794 202,900
2019/08/09 885 887 870 877 48,000
2019/08/08 891 892 881 883 23,600
2019/08/07 884 898 882 891 36,000
2019/08/06 865 887 849 884 68,200
2019/08/05 916 916 882 893 68,200
2019/08/02 929 934 917 921 71,400
2019/08/01 921 936 921 933 27,500
2019/07/31 932 939 925 925 36,400
2019/07/30 939 942 930 940 40,700
2019/07/29 937 944 932 939 28,400
2019/07/26 932 933 925 932 19,400
2019/07/25 925 942 921 941 22,600
2019/07/24 940 940 914 921 43,400
2019/07/23 929 938 921 935 40,300
2019/07/22 940 943 919 923 56,500
2019/07/19 921 941 917 940 46,800
2019/07/18 933 933 907 915 77,000
2019/07/17 934 942 925 936 37,700
2019/07/16 940 945 932 934 63,300
2019/07/12 951 964 945 953 41,500
2019/07/11 939 955 937 952 80,800
2019/07/10 937 944 928 937 110,100
2019/07/09 943 952 928 939 81,500
2019/07/08 945 945 931 938 52,100
2019/07/05 941 943 935 940 69,300
2019/07/04 942 945 937 942 59,700
2019/07/03 946 952 934 938 83,200
2019/07/02 952 957 941 951 87,700
2019/07/01 950 954 944 951 87,000
2019/06/28 939 950 929 940 56,800
2019/06/27 950 950 937 943 84,200
2019/06/26 974 974 953 957 47,900
2019/06/25 1,009 1,009 976 978 32,600
2019/06/24 1,024 1,024 998 998 24,300
2019/06/21 997 1,036 987 1,030 86,200
2019/06/20 1,007 1,012 996 1,002 24,500
2019/06/19 989 1,000 981 996 33,700
2019/06/18 1,000 1,008 975 979 45,300
2019/06/17 1,026 1,026 996 1,000 50,600
2019/06/14 1,020 1,033 1,009 1,022 49,400
2019/06/13 1,027 1,036 1,001 1,016 61,200
2019/06/12 1,011 1,043 1,010 1,039 76,800
2019/06/11 1,005 1,014 994 998 61,900
2019/06/10 1,011 1,012 988 999 37,400
2019/06/07 990 1,009 984 1,005 48,500
2019/06/06 967 989 950 988 50,300
2019/06/05 1,001 1,003 929 956 172,300
2019/06/04 989 1,005 953 999 86,800
2019/06/03 995 1,002 978 1,001 46,900
2019/05/31 1,012 1,014 991 1,010 46,200
2019/05/30 1,022 1,024 1,000 1,015 29,500
2019/05/29 1,009 1,030 991 1,023 38,900
2019/05/28 1,065 1,065 1,021 1,021 25,600
2019/05/27 1,054 1,068 1,028 1,065 37,800
2019/05/24 1,006 1,058 996 1,058 64,700
2019/05/23 1,020 1,033 1,010 1,011 30,000
2019/05/22 1,045 1,048 1,018 1,023 18,000
2019/05/21 1,040 1,053 1,028 1,044 20,900
2019/05/20 1,047 1,062 1,023 1,043 38,200
2019/05/17 1,026 1,046 1,021 1,039 39,500
2019/05/16 1,041 1,041 989 1,012 46,800
2019/05/15 996 1,037 995 1,037 75,400
2019/05/14 973 1,023 969 987 133,800
2019/05/13 998 1,048 996 1,048 202,300
2019/05/10 884 918 884 898 44,400
2019/05/09 895 906 884 893 41,200
2019/05/08 927 927 899 910 52,700
2019/05/07 940 940 921 928 25,400
2019/04/26 940 945 928 935 22,000
2019/04/25 938 953 927 950 21,200
2019/04/24 949 958 932 932 25,200
2019/04/23 938 956 932 949 22,600
2019/04/22 944 965 936 949 34,100
2019/04/19 963 967 940 948 25,200
2019/04/18 999 1,004 953 959 64,100
2019/04/17 937 1,021 930 1,000 169,800
2019/04/16 940 949 935 937 21,000
2019/04/15 928 948 918 936 49,900
2019/04/12 906 912 902 907 14,900
2019/04/11 887 902 887 900 18,000
2019/04/10 880 894 871 891 17,000
2019/04/09 904 904 879 885 16,500
2019/04/08 925 925 897 904 16,600
2019/04/05 916 921 910 915 30,400
2019/04/04 905 917 900 912 25,200
2019/04/03 889 906 888 906 27,000
2019/04/02 897 900 891 894 56,200
2019/04/01 874 892 870 886 50,100
2019/03/29 857 863 850 859 28,600
2019/03/28 860 860 845 853 54,000
2019/03/27 856 870 848 867 45,200
2019/03/26 857 883 857 882 80,600
2019/03/25 858 860 844 847 69,900
2019/03/22 853 880 845 880 86,400
2019/03/20 837 854 837 850 67,300
2019/03/19 837 840 818 831 76,400
2019/03/18 830 840 821 837 132,400
2019/03/15 812 833 812 827 128,000
2019/03/14 815 820 803 816 94,100
2019/03/13 811 815 802 804 32,100
2019/03/12 819 826 810 816 70,100
2019/03/11 806 813 802 811 27,700
2019/03/08 811 816 802 804 50,500
2019/03/07 831 834 812 817 55,600
2019/03/06 854 854 833 837 52,000
2019/03/05 866 866 853 855 54,000
2019/03/04 853 869 845 869 48,900
2019/03/01 852 855 847 852 42,800
2019/02/28 852 855 847 848 22,400
2019/02/27 841 855 841 852 37,200
2019/02/26 849 850 834 841 26,900
2019/02/25 852 855 836 852 31,000
2019/02/22 857 857 848 852 27,400
2019/02/21 852 856 848 854 26,600
2019/02/20 852 854 843 852 47,800
2019/02/19 865 865 847 852 61,700
2019/02/18 868 868 848 859 73,900
2019/02/15 851 855 846 853 52,500
2019/02/14 858 872 849 852 50,500
2019/02/13 877 884 851 861 67,900
2019/02/12 871 888 866 870 47,600
2019/02/08 867 877 852 856 29,900
2019/02/07 899 899 873 882 30,900
2019/02/06 910 911 895 900 23,400
2019/02/05 911 918 903 909 18,900
2019/02/04 897 921 897 911 64,200
2019/02/01 860 895 856 882 48,400
2019/01/31 866 880 855 862 74,000
2019/01/30 876 883 861 862 62,600
2019/01/29 866 889 858 871 70,300
2019/01/28 892 892 863 869 56,200
2019/01/25 896 916 891 891 48,800
2019/01/24 885 903 881 889 40,900
2019/01/23 902 910 888 898 53,200
2019/01/22 910 917 898 916 27,800
2019/01/21 902 907 892 904 31,200
2019/01/18 889 922 889 894 53,100
2019/01/17 886 896 871 880 20,100
2019/01/16 873 899 869 884 40,100
2019/01/15 869 893 868 872 33,000
2019/01/11 868 897 868 884 32,300
2019/01/10 876 876 852 863 20,300
2019/01/09 910 912 876 879 32,000
2019/01/08 925 935 903 908 48,100
2019/01/07 892 912 892 901 37,000
2019/01/04 865 882 846 877 66,400

このページの先頭へ