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
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

このページの先頭へ