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 |