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 |
---|---|---|---|---|---|
2020/12/30 | 1,141 | 1,154 | 1,125 | 1,131 | 74,300 |
2020/12/29 | 1,134 | 1,164 | 1,114 | 1,144 | 402,500 |
2020/12/28 | 1,156 | 1,168 | 1,126 | 1,133 | 510,500 |
2020/12/25 | 1,126 | 1,157 | 1,126 | 1,155 | 456,100 |
2020/12/24 | 1,127 | 1,150 | 1,120 | 1,125 | 338,600 |
2020/12/23 | 1,129 | 1,129 | 1,114 | 1,126 | 91,400 |
2020/12/22 | 1,125 | 1,136 | 1,111 | 1,125 | 179,800 |
2020/12/21 | 1,117 | 1,132 | 1,110 | 1,126 | 174,300 |
2020/12/18 | 1,122 | 1,122 | 1,099 | 1,105 | 258,500 |
2020/12/17 | 1,105 | 1,120 | 1,095 | 1,118 | 92,200 |
2020/12/16 | 1,160 | 1,169 | 1,100 | 1,106 | 148,600 |
2020/12/15 | 1,101 | 1,149 | 1,101 | 1,143 | 117,400 |
2020/12/14 | 1,070 | 1,088 | 1,061 | 1,087 | 256,600 |
2020/12/11 | 1,056 | 1,071 | 1,051 | 1,071 | 398,600 |
2020/12/10 | 999 | 1,018 | 996 | 1,015 | 80,500 |
2020/12/09 | 984 | 1,000 | 984 | 999 | 98,500 |
2020/12/08 | 989 | 997 | 986 | 992 | 57,800 |
2020/12/07 | 1,024 | 1,024 | 991 | 991 | 78,500 |
2020/12/04 | 1,041 | 1,041 | 1,011 | 1,012 | 186,900 |
2020/12/03 | 1,043 | 1,050 | 1,037 | 1,039 | 54,600 |
2020/12/02 | 1,071 | 1,071 | 1,043 | 1,048 | 79,900 |
2020/12/01 | 1,044 | 1,071 | 1,044 | 1,063 | 86,500 |
2020/11/30 | 1,068 | 1,068 | 1,035 | 1,035 | 61,800 |
2020/11/27 | 1,078 | 1,080 | 1,061 | 1,071 | 137,100 |
2020/11/26 | 1,074 | 1,081 | 1,070 | 1,075 | 67,400 |
2020/11/25 | 1,065 | 1,081 | 1,049 | 1,070 | 86,800 |
2020/11/24 | 1,046 | 1,078 | 1,042 | 1,061 | 135,300 |
2020/11/20 | 1,028 | 1,028 | 1,016 | 1,018 | 63,000 |
2020/11/19 | 1,042 | 1,046 | 1,029 | 1,029 | 85,700 |
2020/11/18 | 1,055 | 1,055 | 1,042 | 1,044 | 37,800 |
2020/11/17 | 1,066 | 1,066 | 1,051 | 1,051 | 38,800 |
2020/11/16 | 1,050 | 1,073 | 1,046 | 1,072 | 54,000 |
2020/11/13 | 1,052 | 1,052 | 1,034 | 1,043 | 49,200 |
2020/11/12 | 1,069 | 1,069 | 1,049 | 1,052 | 39,400 |
2020/11/11 | 1,079 | 1,079 | 1,044 | 1,065 | 63,000 |
2020/11/10 | 1,091 | 1,097 | 1,075 | 1,088 | 101,900 |
2020/11/09 | 995 | 1,070 | 990 | 1,070 | 149,000 |
2020/11/06 | 991 | 1,000 | 985 | 1,000 | 81,200 |
2020/11/05 | 999 | 1,005 | 990 | 991 | 91,900 |
2020/11/04 | 989 | 1,000 | 975 | 1,000 | 59,200 |
2020/11/02 | 963 | 977 | 958 | 974 | 44,400 |
2020/10/30 | 961 | 961 | 952 | 957 | 51,600 |
2020/10/29 | 960 | 963 | 955 | 959 | 23,500 |
2020/10/28 | 951 | 964 | 949 | 964 | 40,400 |
2020/10/27 | 957 | 962 | 952 | 962 | 41,700 |
2020/10/26 | 977 | 977 | 956 | 957 | 40,400 |
2020/10/23 | 980 | 984 | 971 | 975 | 22,500 |
2020/10/22 | 965 | 979 | 962 | 979 | 42,400 |
2020/10/21 | 960 | 963 | 954 | 962 | 27,100 |
2020/10/20 | 976 | 976 | 958 | 965 | 24,800 |
2020/10/19 | 980 | 982 | 972 | 980 | 41,200 |
2020/10/16 | 992 | 999 | 971 | 983 | 47,900 |
2020/10/15 | 1,014 | 1,014 | 980 | 982 | 46,500 |
2020/10/14 | 1,013 | 1,013 | 997 | 1,000 | 33,700 |
2020/10/13 | 1,010 | 1,010 | 998 | 999 | 9,200 |
2020/10/12 | 1,002 | 1,010 | 999 | 1,007 | 15,900 |
2020/10/09 | 1,016 | 1,016 | 1,002 | 1,004 | 14,000 |
2020/10/08 | 1,012 | 1,016 | 1,003 | 1,016 | 40,000 |
2020/10/07 | 1,008 | 1,016 | 996 | 1,014 | 28,600 |
2020/10/06 | 1,025 | 1,027 | 1,001 | 1,010 | 23,700 |
2020/10/05 | 1,000 | 1,020 | 996 | 1,020 | 70,400 |
2020/10/02 | 1,009 | 1,009 | 991 | 997 | 109,200 |
2020/09/30 | 1,000 | 1,005 | 988 | 994 | 78,800 |
2020/09/29 | 1,008 | 1,010 | 992 | 1,006 | 80,900 |
2020/09/28 | 975 | 1,013 | 975 | 1,008 | 152,300 |
2020/09/25 | 956 | 962 | 948 | 960 | 61,600 |
2020/09/24 | 943 | 956 | 934 | 956 | 46,500 |
2020/09/23 | 953 | 965 | 936 | 946 | 69,500 |
2020/09/18 | 926 | 979 | 921 | 979 | 132,900 |
2020/09/17 | 920 | 933 | 914 | 931 | 53,600 |
2020/09/16 | 907 | 920 | 899 | 920 | 36,000 |
2020/09/15 | 915 | 915 | 900 | 905 | 21,800 |
2020/09/14 | 922 | 933 | 915 | 922 | 42,100 |
2020/09/11 | 912 | 920 | 908 | 920 | 42,300 |
2020/09/10 | 915 | 916 | 905 | 906 | 30,700 |
2020/09/09 | 913 | 921 | 902 | 908 | 51,500 |
2020/09/08 | 908 | 928 | 908 | 921 | 34,200 |
2020/09/07 | 912 | 916 | 902 | 910 | 28,700 |
2020/09/04 | 918 | 918 | 905 | 912 | 30,800 |
2020/09/03 | 931 | 931 | 920 | 926 | 19,100 |
2020/09/02 | 935 | 935 | 919 | 929 | 29,400 |
2020/09/01 | 921 | 929 | 911 | 929 | 32,500 |
2020/08/31 | 927 | 931 | 915 | 921 | 39,200 |
2020/08/28 | 929 | 929 | 896 | 913 | 58,000 |
2020/08/27 | 929 | 929 | 920 | 929 | 20,300 |
2020/08/26 | 931 | 931 | 916 | 923 | 25,800 |
2020/08/25 | 917 | 930 | 917 | 929 | 35,800 |
2020/08/24 | 918 | 918 | 903 | 909 | 25,300 |
2020/08/21 | 911 | 911 | 902 | 906 | 6,200 |
2020/08/20 | 918 | 918 | 905 | 908 | 15,600 |
2020/08/19 | 930 | 930 | 918 | 925 | 15,800 |
2020/08/18 | 913 | 932 | 906 | 924 | 44,000 |
2020/08/17 | 925 | 925 | 905 | 917 | 35,900 |
2020/08/14 | 936 | 936 | 922 | 929 | 42,300 |
2020/08/13 | 923 | 937 | 916 | 935 | 74,000 |
2020/08/12 | 910 | 919 | 904 | 919 | 38,900 |
2020/08/11 | 900 | 909 | 896 | 906 | 55,800 |
2020/08/07 | 870 | 893 | 866 | 893 | 34,800 |
2020/08/06 | 880 | 883 | 863 | 865 | 44,200 |
2020/08/05 | 900 | 900 | 878 | 888 | 29,300 |
2020/08/04 | 900 | 901 | 883 | 901 | 73,000 |
2020/08/03 | 886 | 890 | 876 | 882 | 39,200 |
2020/07/31 | 897 | 897 | 862 | 863 | 56,600 |
2020/07/30 | 893 | 904 | 883 | 904 | 61,300 |
2020/07/29 | 897 | 901 | 888 | 889 | 35,200 |
2020/07/28 | 900 | 905 | 889 | 900 | 59,500 |
2020/07/27 | 876 | 900 | 875 | 900 | 42,600 |
2020/07/22 | 884 | 889 | 880 | 883 | 30,600 |
2020/07/21 | 894 | 896 | 883 | 893 | 32,500 |
2020/07/20 | 885 | 899 | 881 | 898 | 32,100 |
2020/07/17 | 888 | 891 | 878 | 885 | 23,500 |
2020/07/16 | 898 | 898 | 879 | 887 | 26,600 |
2020/07/15 | 896 | 902 | 879 | 894 | 57,200 |
2020/07/14 | 893 | 893 | 876 | 886 | 29,300 |
2020/07/13 | 883 | 896 | 878 | 896 | 76,200 |
2020/07/10 | 880 | 880 | 865 | 868 | 61,700 |
2020/07/09 | 878 | 885 | 868 | 881 | 49,500 |
2020/07/08 | 873 | 896 | 873 | 878 | 57,800 |
2020/07/07 | 874 | 881 | 860 | 878 | 40,300 |
2020/07/06 | 872 | 882 | 868 | 874 | 39,300 |
2020/07/03 | 875 | 875 | 854 | 861 | 30,300 |
2020/07/02 | 893 | 894 | 855 | 867 | 89,900 |
2020/07/01 | 898 | 927 | 885 | 893 | 191,600 |
2020/06/30 | 877 | 887 | 869 | 880 | 139,500 |
2020/06/29 | 860 | 872 | 850 | 860 | 160,400 |
2020/06/26 | 891 | 905 | 882 | 899 | 154,200 |
2020/06/25 | 887 | 889 | 875 | 886 | 81,400 |
2020/06/24 | 876 | 893 | 873 | 888 | 72,300 |
2020/06/23 | 867 | 883 | 865 | 876 | 83,300 |
2020/06/22 | 860 | 866 | 853 | 860 | 56,100 |
2020/06/19 | 865 | 867 | 853 | 854 | 116,500 |
2020/06/18 | 829 | 867 | 826 | 863 | 143,500 |
2020/06/17 | 841 | 846 | 814 | 819 | 374,600 |
2020/06/16 | 870 | 875 | 863 | 871 | 108,400 |
2020/06/15 | 880 | 884 | 855 | 855 | 112,700 |
2020/06/12 | 860 | 885 | 853 | 880 | 130,200 |
2020/06/11 | 886 | 887 | 870 | 880 | 115,400 |
2020/06/10 | 895 | 895 | 879 | 886 | 60,900 |
2020/06/09 | 895 | 896 | 887 | 895 | 46,400 |
2020/06/08 | 875 | 891 | 875 | 890 | 81,100 |
2020/06/05 | 880 | 880 | 865 | 872 | 39,100 |
2020/06/04 | 885 | 885 | 874 | 879 | 50,200 |
2020/06/03 | 886 | 888 | 871 | 878 | 70,500 |
2020/06/02 | 876 | 887 | 865 | 877 | 67,900 |
2020/06/01 | 873 | 878 | 869 | 876 | 65,000 |
2020/05/29 | 878 | 880 | 869 | 870 | 44,600 |
2020/05/28 | 880 | 888 | 872 | 881 | 74,900 |
2020/05/27 | 870 | 875 | 853 | 874 | 73,600 |
2020/05/26 | 847 | 854 | 837 | 852 | 51,100 |
2020/05/25 | 842 | 843 | 831 | 843 | 38,800 |
2020/05/22 | 839 | 839 | 824 | 830 | 22,300 |
2020/05/21 | 830 | 830 | 821 | 830 | 47,500 |
2020/05/20 | 818 | 827 | 816 | 823 | 38,900 |
2020/05/19 | 817 | 818 | 805 | 818 | 51,700 |
2020/05/18 | 798 | 802 | 791 | 794 | 46,900 |
2020/05/15 | 806 | 806 | 784 | 792 | 57,700 |
2020/05/14 | 810 | 813 | 792 | 792 | 48,400 |
2020/05/13 | 823 | 823 | 811 | 816 | 31,500 |
2020/05/12 | 840 | 840 | 816 | 825 | 79,000 |
2020/05/11 | 796 | 810 | 788 | 810 | 41,200 |
2020/05/08 | 793 | 795 | 778 | 784 | 53,500 |
2020/05/07 | 764 | 779 | 754 | 778 | 109,800 |
2020/05/01 | 776 | 780 | 747 | 749 | 50,600 |
2020/04/30 | 772 | 783 | 762 | 778 | 87,900 |
2020/04/28 | 751 | 759 | 738 | 759 | 75,400 |
2020/04/27 | 749 | 751 | 742 | 747 | 73,200 |
2020/04/24 | 745 | 748 | 739 | 745 | 62,900 |
2020/04/23 | 747 | 748 | 738 | 745 | 55,600 |
2020/04/22 | 740 | 745 | 726 | 742 | 60,000 |
2020/04/21 | 746 | 748 | 740 | 745 | 51,200 |
2020/04/20 | 752 | 757 | 747 | 753 | 72,000 |
2020/04/17 | 781 | 781 | 747 | 750 | 119,800 |
2020/04/16 | 753 | 787 | 753 | 784 | 87,600 |
2020/04/15 | 763 | 778 | 751 | 762 | 104,500 |
2020/04/14 | 755 | 762 | 746 | 757 | 62,200 |
2020/04/13 | 759 | 765 | 744 | 750 | 81,600 |
2020/04/10 | 763 | 765 | 741 | 755 | 87,200 |
2020/04/09 | 766 | 774 | 745 | 758 | 88,000 |
2020/04/08 | 764 | 778 | 753 | 766 | 176,200 |
2020/04/07 | 757 | 781 | 744 | 758 | 154,600 |
2020/04/06 | 749 | 756 | 738 | 742 | 109,100 |
2020/04/03 | 750 | 758 | 733 | 739 | 104,700 |
2020/04/02 | 780 | 787 | 752 | 760 | 80,200 |
2020/04/01 | 793 | 818 | 781 | 785 | 127,600 |
2020/03/31 | 826 | 828 | 793 | 802 | 97,800 |
2020/03/30 | 810 | 831 | 801 | 828 | 99,500 |
2020/03/27 | 824 | 825 | 797 | 825 | 183,400 |
2020/03/26 | 770 | 799 | 747 | 796 | 120,600 |
2020/03/25 | 771 | 777 | 747 | 774 | 124,800 |
2020/03/24 | 740 | 750 | 710 | 747 | 151,900 |
2020/03/23 | 729 | 743 | 693 | 733 | 172,400 |
2020/03/19 | 719 | 744 | 690 | 744 | 170,900 |
2020/03/18 | 750 | 761 | 709 | 712 | 260,300 |
2020/03/17 | 682 | 756 | 670 | 746 | 134,600 |
2020/03/16 | 720 | 725 | 689 | 692 | 127,600 |
2020/03/13 | 715 | 730 | 696 | 719 | 167,600 |
2020/03/12 | 765 | 770 | 720 | 745 | 246,700 |
2020/03/11 | 785 | 800 | 772 | 780 | 144,900 |
2020/03/10 | 770 | 784 | 737 | 782 | 168,800 |
2020/03/09 | 801 | 810 | 786 | 792 | 160,900 |
2020/03/06 | 843 | 846 | 814 | 816 | 96,900 |
2020/03/05 | 871 | 871 | 848 | 852 | 59,100 |
2020/03/04 | 842 | 857 | 833 | 836 | 76,900 |
2020/03/03 | 901 | 902 | 846 | 847 | 141,900 |
2020/03/02 | 817 | 866 | 817 | 856 | 144,800 |
2020/02/28 | 805 | 812 | 783 | 787 | 77,600 |
2020/02/27 | 829 | 833 | 812 | 822 | 80,600 |
2020/02/26 | 808 | 817 | 800 | 814 | 65,100 |
2020/02/25 | 826 | 833 | 813 | 819 | 85,600 |
2020/02/21 | 836 | 844 | 834 | 841 | 26,600 |
2020/02/20 | 849 | 850 | 834 | 836 | 23,800 |
2020/02/19 | 841 | 850 | 834 | 838 | 43,500 |
2020/02/18 | 850 | 850 | 834 | 840 | 39,600 |
2020/02/17 | 857 | 858 | 847 | 849 | 34,400 |
2020/02/14 | 873 | 874 | 859 | 869 | 48,600 |
2020/02/13 | 890 | 891 | 873 | 875 | 41,100 |
2020/02/12 | 902 | 903 | 893 | 894 | 23,900 |
2020/02/10 | 909 | 912 | 902 | 906 | 46,200 |
2020/02/07 | 928 | 928 | 896 | 909 | 26,900 |
2020/02/06 | 910 | 919 | 906 | 910 | 43,200 |
2020/02/05 | 900 | 917 | 899 | 906 | 51,900 |
2020/02/04 | 897 | 898 | 883 | 898 | 45,000 |
2020/02/03 | 872 | 886 | 872 | 883 | 32,900 |
2020/01/31 | 883 | 894 | 881 | 887 | 33,000 |
2020/01/30 | 884 | 888 | 865 | 883 | 63,700 |
2020/01/29 | 872 | 880 | 864 | 879 | 24,700 |
2020/01/28 | 873 | 879 | 860 | 878 | 48,100 |
2020/01/27 | 884 | 884 | 871 | 875 | 37,400 |
2020/01/24 | 911 | 911 | 894 | 894 | 32,600 |
2020/01/23 | 911 | 911 | 904 | 910 | 41,700 |
2020/01/22 | 906 | 915 | 906 | 910 | 24,400 |
2020/01/21 | 913 | 916 | 907 | 910 | 28,200 |
2020/01/20 | 919 | 919 | 911 | 911 | 33,800 |
2020/01/17 | 911 | 919 | 905 | 916 | 45,900 |
2020/01/16 | 926 | 926 | 907 | 909 | 30,600 |
2020/01/15 | 925 | 926 | 911 | 916 | 42,600 |
2020/01/14 | 929 | 930 | 918 | 930 | 32,000 |
2020/01/10 | 939 | 943 | 925 | 929 | 16,600 |
2020/01/09 | 950 | 950 | 936 | 943 | 29,500 |
2020/01/08 | 936 | 940 | 919 | 930 | 46,800 |
2020/01/07 | 933 | 953 | 927 | 947 | 75,900 |
2020/01/06 | 923 | 939 | 920 | 928 | 84,400 |