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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,735 | 1,774 | 1,725 | 1,758 | 68,400 |
| 2021/12/29 | 1,725 | 1,775 | 1,722 | 1,751 | 199,800 |
| 2021/12/28 | 1,723 | 1,745 | 1,686 | 1,737 | 362,600 |
| 2021/12/27 | 1,709 | 1,719 | 1,684 | 1,700 | 372,500 |
| 2021/12/24 | 1,737 | 1,748 | 1,686 | 1,686 | 492,300 |
| 2021/12/23 | 1,699 | 1,706 | 1,681 | 1,697 | 133,700 |
| 2021/12/22 | 1,665 | 1,705 | 1,664 | 1,685 | 98,700 |
| 2021/12/21 | 1,658 | 1,674 | 1,629 | 1,655 | 78,400 |
| 2021/12/20 | 1,664 | 1,680 | 1,640 | 1,643 | 128,900 |
| 2021/12/17 | 1,690 | 1,694 | 1,660 | 1,664 | 240,600 |
| 2021/12/16 | 1,697 | 1,708 | 1,681 | 1,697 | 70,400 |
| 2021/12/15 | 1,665 | 1,699 | 1,657 | 1,671 | 64,000 |
| 2021/12/14 | 1,677 | 1,688 | 1,657 | 1,665 | 62,400 |
| 2021/12/13 | 1,711 | 1,711 | 1,669 | 1,683 | 67,200 |
| 2021/12/10 | 1,737 | 1,737 | 1,682 | 1,690 | 157,000 |
| 2021/12/09 | 1,773 | 1,775 | 1,737 | 1,737 | 69,700 |
| 2021/12/08 | 1,786 | 1,812 | 1,757 | 1,770 | 74,000 |
| 2021/12/07 | 1,724 | 1,766 | 1,718 | 1,759 | 58,200 |
| 2021/12/06 | 1,734 | 1,766 | 1,709 | 1,711 | 68,100 |
| 2021/12/03 | 1,744 | 1,764 | 1,734 | 1,742 | 101,600 |
| 2021/12/02 | 1,757 | 1,788 | 1,740 | 1,740 | 100,400 |
| 2021/12/01 | 1,750 | 1,777 | 1,725 | 1,757 | 58,000 |
| 2021/11/30 | 1,800 | 1,862 | 1,751 | 1,751 | 86,500 |
| 2021/11/29 | 1,821 | 1,857 | 1,787 | 1,787 | 63,500 |
| 2021/11/26 | 1,934 | 1,935 | 1,852 | 1,861 | 71,700 |
| 2021/11/25 | 1,940 | 1,961 | 1,915 | 1,922 | 83,800 |
| 2021/11/24 | 1,900 | 1,923 | 1,859 | 1,881 | 95,500 |
| 2021/11/22 | 1,965 | 2,009 | 1,914 | 1,914 | 115,500 |
| 2021/11/19 | 1,952 | 1,998 | 1,943 | 1,977 | 240,800 |
| 2021/11/18 | 1,935 | 1,982 | 1,928 | 1,933 | 209,900 |
| 2021/11/17 | 1,936 | 2,030 | 1,933 | 1,933 | 168,900 |
| 2021/11/16 | 1,900 | 1,946 | 1,878 | 1,913 | 194,700 |
| 2021/11/15 | 1,904 | 1,949 | 1,847 | 1,890 | 157,000 |
| 2021/11/12 | 1,909 | 1,964 | 1,868 | 1,900 | 194,500 |
| 2021/11/11 | 1,931 | 1,945 | 1,910 | 1,913 | 115,400 |
| 2021/11/10 | 1,956 | 1,960 | 1,903 | 1,929 | 202,600 |
| 2021/11/09 | 2,061 | 2,071 | 1,929 | 1,934 | 150,800 |
| 2021/11/08 | 2,055 | 2,113 | 2,009 | 2,063 | 143,700 |
| 2021/11/05 | 2,033 | 2,064 | 2,022 | 2,057 | 101,600 |
| 2021/11/04 | 2,047 | 2,078 | 2,003 | 2,043 | 147,700 |
| 2021/11/02 | 2,004 | 2,055 | 2,000 | 2,016 | 96,300 |
| 2021/11/01 | 1,953 | 1,995 | 1,953 | 1,986 | 98,200 |
| 2021/10/29 | 1,909 | 1,941 | 1,895 | 1,920 | 58,700 |
| 2021/10/28 | 1,885 | 1,921 | 1,871 | 1,910 | 101,100 |
| 2021/10/27 | 1,900 | 1,924 | 1,862 | 1,916 | 107,000 |
| 2021/10/26 | 1,860 | 1,884 | 1,846 | 1,883 | 76,900 |
| 2021/10/25 | 1,848 | 1,860 | 1,803 | 1,835 | 114,600 |
| 2021/10/22 | 1,798 | 1,840 | 1,770 | 1,835 | 113,600 |
| 2021/10/21 | 1,768 | 1,790 | 1,754 | 1,790 | 81,400 |
| 2021/10/20 | 1,770 | 1,780 | 1,735 | 1,742 | 43,600 |
| 2021/10/19 | 1,730 | 1,745 | 1,710 | 1,742 | 32,400 |
| 2021/10/18 | 1,715 | 1,730 | 1,687 | 1,720 | 38,100 |
| 2021/10/15 | 1,690 | 1,718 | 1,672 | 1,714 | 45,600 |
| 2021/10/14 | 1,656 | 1,680 | 1,639 | 1,675 | 49,800 |
| 2021/10/13 | 1,716 | 1,722 | 1,663 | 1,672 | 83,300 |
| 2021/10/12 | 1,616 | 1,729 | 1,596 | 1,681 | 573,600 |
| 2021/10/11 | 1,610 | 1,616 | 1,588 | 1,606 | 87,300 |
| 2021/10/08 | 1,582 | 1,611 | 1,567 | 1,600 | 140,300 |
| 2021/10/07 | 1,526 | 1,566 | 1,526 | 1,549 | 61,800 |
| 2021/10/06 | 1,519 | 1,573 | 1,502 | 1,508 | 51,600 |
| 2021/10/05 | 1,577 | 1,577 | 1,512 | 1,524 | 59,600 |
| 2021/10/04 | 1,617 | 1,633 | 1,588 | 1,592 | 49,300 |
| 2021/10/01 | 1,623 | 1,647 | 1,610 | 1,613 | 69,400 |
| 2021/09/30 | 1,652 | 1,655 | 1,627 | 1,637 | 54,200 |
| 2021/09/29 | 1,644 | 1,660 | 1,621 | 1,655 | 76,900 |
| 2021/09/28 | 1,651 | 1,677 | 1,640 | 1,671 | 50,400 |
| 2021/09/27 | 1,679 | 1,684 | 1,650 | 1,673 | 45,000 |
| 2021/09/24 | 1,662 | 1,686 | 1,644 | 1,679 | 60,900 |
| 2021/09/22 | 1,641 | 1,661 | 1,634 | 1,647 | 89,800 |
| 2021/09/21 | 1,569 | 1,652 | 1,568 | 1,641 | 161,100 |
| 2021/09/17 | 1,566 | 1,624 | 1,542 | 1,620 | 129,800 |
| 2021/09/16 | 1,615 | 1,639 | 1,561 | 1,573 | 86,400 |
| 2021/09/15 | 1,660 | 1,670 | 1,640 | 1,655 | 40,100 |
| 2021/09/14 | 1,670 | 1,691 | 1,650 | 1,689 | 78,400 |
| 2021/09/13 | 1,649 | 1,679 | 1,631 | 1,679 | 52,600 |
| 2021/09/10 | 1,650 | 1,666 | 1,628 | 1,666 | 93,900 |
| 2021/09/09 | 1,633 | 1,646 | 1,615 | 1,630 | 61,500 |
| 2021/09/08 | 1,650 | 1,660 | 1,640 | 1,652 | 83,900 |
| 2021/09/07 | 1,610 | 1,670 | 1,610 | 1,659 | 97,900 |
| 2021/09/06 | 1,575 | 1,597 | 1,570 | 1,597 | 47,500 |
| 2021/09/03 | 1,547 | 1,588 | 1,531 | 1,575 | 89,400 |
| 2021/09/02 | 1,537 | 1,546 | 1,525 | 1,535 | 39,500 |
| 2021/09/01 | 1,530 | 1,539 | 1,516 | 1,534 | 44,500 |
| 2021/08/31 | 1,520 | 1,529 | 1,501 | 1,523 | 45,800 |
| 2021/08/30 | 1,501 | 1,531 | 1,501 | 1,527 | 63,000 |
| 2021/08/27 | 1,465 | 1,497 | 1,456 | 1,497 | 66,600 |
| 2021/08/26 | 1,460 | 1,469 | 1,448 | 1,465 | 68,400 |
| 2021/08/25 | 1,438 | 1,461 | 1,436 | 1,460 | 71,400 |
| 2021/08/24 | 1,413 | 1,429 | 1,411 | 1,427 | 61,100 |
| 2021/08/23 | 1,409 | 1,420 | 1,402 | 1,411 | 67,500 |
| 2021/08/20 | 1,405 | 1,437 | 1,396 | 1,404 | 115,500 |
| 2021/08/19 | 1,381 | 1,426 | 1,381 | 1,405 | 101,900 |
| 2021/08/18 | 1,360 | 1,400 | 1,360 | 1,394 | 79,800 |
| 2021/08/17 | 1,353 | 1,356 | 1,337 | 1,346 | 63,100 |
| 2021/08/16 | 1,331 | 1,346 | 1,321 | 1,325 | 61,900 |
| 2021/08/13 | 1,338 | 1,350 | 1,314 | 1,318 | 36,600 |
| 2021/08/12 | 1,333 | 1,342 | 1,325 | 1,332 | 36,300 |
| 2021/08/11 | 1,330 | 1,344 | 1,305 | 1,330 | 51,900 |
| 2021/08/10 | 1,330 | 1,341 | 1,314 | 1,318 | 67,000 |
| 2021/08/06 | 1,313 | 1,360 | 1,309 | 1,314 | 117,100 |
| 2021/08/05 | 1,380 | 1,390 | 1,291 | 1,312 | 250,700 |
| 2021/08/04 | 1,560 | 1,560 | 1,525 | 1,526 | 62,700 |
| 2021/08/03 | 1,565 | 1,580 | 1,548 | 1,556 | 41,500 |
| 2021/08/02 | 1,550 | 1,572 | 1,546 | 1,565 | 48,100 |
| 2021/07/30 | 1,550 | 1,554 | 1,527 | 1,532 | 47,000 |
| 2021/07/29 | 1,550 | 1,566 | 1,541 | 1,554 | 33,500 |
| 2021/07/28 | 1,550 | 1,569 | 1,543 | 1,550 | 30,400 |
| 2021/07/27 | 1,560 | 1,576 | 1,555 | 1,572 | 24,600 |
| 2021/07/26 | 1,570 | 1,574 | 1,555 | 1,560 | 24,200 |
| 2021/07/21 | 1,545 | 1,549 | 1,539 | 1,549 | 28,700 |
| 2021/07/20 | 1,520 | 1,526 | 1,450 | 1,522 | 56,300 |
| 2021/07/19 | 1,546 | 1,555 | 1,536 | 1,541 | 40,600 |
| 2021/07/16 | 1,572 | 1,572 | 1,555 | 1,555 | 39,300 |
| 2021/07/15 | 1,608 | 1,611 | 1,575 | 1,579 | 43,700 |
| 2021/07/14 | 1,601 | 1,634 | 1,596 | 1,611 | 58,200 |
| 2021/07/13 | 1,585 | 1,604 | 1,577 | 1,601 | 41,300 |
| 2021/07/12 | 1,571 | 1,588 | 1,566 | 1,580 | 39,500 |
| 2021/07/09 | 1,550 | 1,565 | 1,530 | 1,560 | 100,400 |
| 2021/07/08 | 1,574 | 1,610 | 1,569 | 1,581 | 58,800 |
| 2021/07/07 | 1,586 | 1,592 | 1,575 | 1,578 | 34,500 |
| 2021/07/06 | 1,579 | 1,597 | 1,563 | 1,591 | 34,100 |
| 2021/07/05 | 1,550 | 1,578 | 1,550 | 1,574 | 23,700 |
| 2021/07/02 | 1,550 | 1,567 | 1,545 | 1,556 | 70,700 |
| 2021/07/01 | 1,553 | 1,562 | 1,548 | 1,553 | 40,300 |
| 2021/06/30 | 1,563 | 1,588 | 1,550 | 1,551 | 51,700 |
| 2021/06/29 | 1,535 | 1,558 | 1,530 | 1,555 | 72,800 |
| 2021/06/28 | 1,553 | 1,559 | 1,539 | 1,550 | 81,900 |
| 2021/06/25 | 1,540 | 1,559 | 1,536 | 1,555 | 30,700 |
| 2021/06/24 | 1,550 | 1,553 | 1,530 | 1,539 | 56,700 |
| 2021/06/23 | 1,561 | 1,578 | 1,545 | 1,550 | 53,700 |
| 2021/06/22 | 1,550 | 1,566 | 1,548 | 1,561 | 39,200 |
| 2021/06/21 | 1,530 | 1,542 | 1,519 | 1,530 | 81,800 |
| 2021/06/18 | 1,548 | 1,571 | 1,542 | 1,556 | 62,200 |
| 2021/06/17 | 1,568 | 1,568 | 1,541 | 1,548 | 51,800 |
| 2021/06/16 | 1,582 | 1,589 | 1,557 | 1,560 | 46,800 |
| 2021/06/15 | 1,548 | 1,586 | 1,530 | 1,583 | 58,300 |
| 2021/06/14 | 1,540 | 1,557 | 1,527 | 1,553 | 26,800 |
| 2021/06/11 | 1,534 | 1,557 | 1,522 | 1,542 | 52,000 |
| 2021/06/10 | 1,555 | 1,555 | 1,515 | 1,536 | 51,600 |
| 2021/06/09 | 1,562 | 1,562 | 1,525 | 1,552 | 63,700 |
| 2021/06/08 | 1,588 | 1,605 | 1,576 | 1,584 | 40,700 |
| 2021/06/07 | 1,626 | 1,633 | 1,601 | 1,602 | 50,000 |
| 2021/06/04 | 1,611 | 1,629 | 1,590 | 1,618 | 58,100 |
| 2021/06/03 | 1,652 | 1,652 | 1,585 | 1,611 | 86,400 |
| 2021/06/02 | 1,595 | 1,658 | 1,590 | 1,648 | 135,200 |
| 2021/06/01 | 1,552 | 1,574 | 1,543 | 1,572 | 79,100 |
| 2021/05/31 | 1,534 | 1,552 | 1,524 | 1,549 | 56,900 |
| 2021/05/28 | 1,509 | 1,528 | 1,498 | 1,524 | 40,900 |
| 2021/05/27 | 1,490 | 1,502 | 1,484 | 1,489 | 22,700 |
| 2021/05/26 | 1,506 | 1,506 | 1,483 | 1,490 | 28,400 |
| 2021/05/25 | 1,496 | 1,509 | 1,488 | 1,493 | 52,400 |
| 2021/05/24 | 1,461 | 1,494 | 1,449 | 1,489 | 57,500 |
| 2021/05/21 | 1,470 | 1,470 | 1,451 | 1,452 | 32,300 |
| 2021/05/20 | 1,432 | 1,465 | 1,428 | 1,457 | 38,500 |
| 2021/05/19 | 1,431 | 1,445 | 1,424 | 1,430 | 29,300 |
| 2021/05/18 | 1,421 | 1,440 | 1,413 | 1,439 | 32,000 |
| 2021/05/17 | 1,430 | 1,441 | 1,403 | 1,416 | 44,700 |
| 2021/05/14 | 1,373 | 1,419 | 1,370 | 1,412 | 39,400 |
| 2021/05/13 | 1,385 | 1,397 | 1,346 | 1,350 | 104,500 |
| 2021/05/12 | 1,386 | 1,462 | 1,385 | 1,414 | 227,300 |
| 2021/05/11 | 1,370 | 1,370 | 1,343 | 1,356 | 75,400 |
| 2021/05/10 | 1,373 | 1,378 | 1,356 | 1,370 | 30,100 |
| 2021/05/07 | 1,367 | 1,384 | 1,365 | 1,381 | 30,500 |
| 2021/05/06 | 1,336 | 1,361 | 1,326 | 1,355 | 54,700 |
| 2021/04/30 | 1,337 | 1,342 | 1,331 | 1,335 | 25,900 |
| 2021/04/28 | 1,331 | 1,334 | 1,327 | 1,329 | 31,300 |
| 2021/04/27 | 1,336 | 1,347 | 1,328 | 1,337 | 37,500 |
| 2021/04/26 | 1,348 | 1,350 | 1,335 | 1,336 | 37,200 |
| 2021/04/23 | 1,342 | 1,346 | 1,337 | 1,340 | 22,600 |
| 2021/04/22 | 1,356 | 1,364 | 1,348 | 1,357 | 15,700 |
| 2021/04/21 | 1,340 | 1,351 | 1,334 | 1,350 | 32,100 |
| 2021/04/20 | 1,350 | 1,366 | 1,343 | 1,356 | 40,400 |
| 2021/04/19 | 1,346 | 1,362 | 1,340 | 1,356 | 31,500 |
| 2021/04/16 | 1,380 | 1,380 | 1,346 | 1,349 | 48,400 |
| 2021/04/15 | 1,367 | 1,386 | 1,357 | 1,374 | 57,600 |
| 2021/04/14 | 1,389 | 1,389 | 1,347 | 1,352 | 41,200 |
| 2021/04/13 | 1,350 | 1,372 | 1,350 | 1,359 | 29,100 |
| 2021/04/12 | 1,350 | 1,356 | 1,347 | 1,350 | 23,400 |
| 2021/04/09 | 1,348 | 1,362 | 1,343 | 1,349 | 51,200 |
| 2021/04/08 | 1,385 | 1,385 | 1,349 | 1,349 | 44,900 |
| 2021/04/07 | 1,354 | 1,388 | 1,350 | 1,388 | 65,000 |
| 2021/04/06 | 1,350 | 1,352 | 1,341 | 1,346 | 40,000 |
| 2021/04/05 | 1,350 | 1,353 | 1,341 | 1,350 | 35,300 |
| 2021/04/02 | 1,347 | 1,349 | 1,331 | 1,347 | 42,300 |
| 2021/04/01 | 1,308 | 1,340 | 1,308 | 1,336 | 69,100 |
| 2021/03/31 | 1,308 | 1,312 | 1,295 | 1,301 | 44,700 |
| 2021/03/30 | 1,356 | 1,356 | 1,319 | 1,322 | 41,200 |
| 2021/03/29 | 1,361 | 1,361 | 1,329 | 1,356 | 58,700 |
| 2021/03/26 | 1,321 | 1,347 | 1,318 | 1,344 | 38,500 |
| 2021/03/25 | 1,310 | 1,325 | 1,305 | 1,320 | 46,700 |
| 2021/03/24 | 1,340 | 1,356 | 1,307 | 1,309 | 73,000 |
| 2021/03/23 | 1,355 | 1,356 | 1,343 | 1,352 | 60,200 |
| 2021/03/22 | 1,347 | 1,362 | 1,332 | 1,354 | 125,500 |
| 2021/03/19 | 1,335 | 1,360 | 1,324 | 1,360 | 104,200 |
| 2021/03/18 | 1,330 | 1,335 | 1,319 | 1,334 | 78,700 |
| 2021/03/17 | 1,299 | 1,328 | 1,290 | 1,328 | 54,900 |
| 2021/03/16 | 1,280 | 1,299 | 1,270 | 1,299 | 43,700 |
| 2021/03/15 | 1,275 | 1,280 | 1,270 | 1,280 | 31,100 |
| 2021/03/12 | 1,275 | 1,275 | 1,249 | 1,273 | 52,100 |
| 2021/03/11 | 1,281 | 1,281 | 1,258 | 1,280 | 40,900 |
| 2021/03/10 | 1,253 | 1,285 | 1,243 | 1,281 | 56,900 |
| 2021/03/09 | 1,252 | 1,264 | 1,247 | 1,260 | 53,200 |
| 2021/03/08 | 1,251 | 1,259 | 1,238 | 1,250 | 58,000 |
| 2021/03/05 | 1,232 | 1,252 | 1,208 | 1,251 | 74,100 |
| 2021/03/04 | 1,237 | 1,261 | 1,208 | 1,234 | 69,000 |
| 2021/03/03 | 1,190 | 1,237 | 1,180 | 1,234 | 101,500 |
| 2021/03/02 | 1,174 | 1,179 | 1,157 | 1,172 | 60,200 |
| 2021/03/01 | 1,150 | 1,161 | 1,143 | 1,158 | 94,000 |
| 2021/02/26 | 1,145 | 1,160 | 1,132 | 1,139 | 76,100 |
| 2021/02/25 | 1,150 | 1,151 | 1,138 | 1,145 | 45,000 |
| 2021/02/24 | 1,190 | 1,195 | 1,136 | 1,145 | 96,900 |
| 2021/02/22 | 1,191 | 1,206 | 1,191 | 1,197 | 22,300 |
| 2021/02/19 | 1,202 | 1,202 | 1,184 | 1,191 | 44,600 |
| 2021/02/18 | 1,208 | 1,230 | 1,202 | 1,212 | 38,400 |
| 2021/02/17 | 1,246 | 1,246 | 1,218 | 1,218 | 28,400 |
| 2021/02/16 | 1,248 | 1,257 | 1,235 | 1,246 | 49,600 |
| 2021/02/15 | 1,282 | 1,282 | 1,232 | 1,245 | 75,400 |
| 2021/02/12 | 1,261 | 1,276 | 1,218 | 1,222 | 66,400 |
| 2021/02/10 | 1,210 | 1,310 | 1,210 | 1,288 | 165,800 |
| 2021/02/09 | 1,203 | 1,203 | 1,168 | 1,177 | 27,600 |
| 2021/02/08 | 1,213 | 1,217 | 1,192 | 1,203 | 42,200 |
| 2021/02/05 | 1,215 | 1,219 | 1,197 | 1,217 | 36,900 |
| 2021/02/04 | 1,200 | 1,214 | 1,194 | 1,214 | 25,600 |
| 2021/02/03 | 1,196 | 1,210 | 1,194 | 1,207 | 26,700 |
| 2021/02/02 | 1,175 | 1,198 | 1,174 | 1,196 | 58,400 |
| 2021/02/01 | 1,170 | 1,179 | 1,157 | 1,162 | 72,700 |
| 2021/01/29 | 1,195 | 1,198 | 1,174 | 1,175 | 33,200 |
| 2021/01/28 | 1,157 | 1,200 | 1,157 | 1,200 | 93,000 |
| 2021/01/27 | 1,158 | 1,180 | 1,152 | 1,180 | 40,200 |
| 2021/01/26 | 1,150 | 1,169 | 1,147 | 1,162 | 40,100 |
| 2021/01/25 | 1,140 | 1,155 | 1,140 | 1,153 | 27,600 |
| 2021/01/22 | 1,159 | 1,159 | 1,144 | 1,144 | 40,100 |
| 2021/01/21 | 1,146 | 1,178 | 1,140 | 1,170 | 87,600 |
| 2021/01/20 | 1,135 | 1,155 | 1,127 | 1,146 | 33,400 |
| 2021/01/19 | 1,141 | 1,141 | 1,123 | 1,128 | 42,500 |
| 2021/01/18 | 1,138 | 1,140 | 1,130 | 1,133 | 19,500 |
| 2021/01/15 | 1,150 | 1,153 | 1,140 | 1,144 | 50,800 |
| 2021/01/14 | 1,165 | 1,165 | 1,145 | 1,155 | 55,800 |
| 2021/01/13 | 1,150 | 1,181 | 1,149 | 1,168 | 64,900 |
| 2021/01/12 | 1,150 | 1,154 | 1,138 | 1,151 | 58,300 |
| 2021/01/08 | 1,126 | 1,150 | 1,124 | 1,150 | 68,600 |
| 2021/01/07 | 1,130 | 1,138 | 1,123 | 1,135 | 44,500 |
| 2021/01/06 | 1,123 | 1,129 | 1,121 | 1,126 | 52,800 |
| 2021/01/05 | 1,130 | 1,139 | 1,118 | 1,132 | 55,300 |
| 2021/01/04 | 1,132 | 1,140 | 1,113 | 1,129 | 60,100 |