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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,364 | 1,399 | 1,364 | 1,378 | 83,500 |
| 2022/12/29 | 1,368 | 1,373 | 1,351 | 1,373 | 151,300 |
| 2022/12/28 | 1,408 | 1,408 | 1,378 | 1,381 | 234,400 |
| 2022/12/27 | 1,379 | 1,420 | 1,379 | 1,408 | 209,800 |
| 2022/12/26 | 1,382 | 1,390 | 1,353 | 1,354 | 369,800 |
| 2022/12/23 | 1,411 | 1,412 | 1,395 | 1,400 | 198,100 |
| 2022/12/22 | 1,400 | 1,412 | 1,387 | 1,410 | 234,100 |
| 2022/12/21 | 1,400 | 1,401 | 1,368 | 1,386 | 238,400 |
| 2022/12/20 | 1,400 | 1,412 | 1,375 | 1,392 | 196,900 |
| 2022/12/19 | 1,387 | 1,408 | 1,387 | 1,400 | 165,000 |
| 2022/12/16 | 1,400 | 1,406 | 1,389 | 1,398 | 160,800 |
| 2022/12/15 | 1,401 | 1,418 | 1,390 | 1,400 | 122,200 |
| 2022/12/14 | 1,415 | 1,415 | 1,405 | 1,410 | 59,100 |
| 2022/12/13 | 1,400 | 1,411 | 1,397 | 1,397 | 96,800 |
| 2022/12/12 | 1,400 | 1,413 | 1,396 | 1,399 | 109,700 |
| 2022/12/09 | 1,352 | 1,402 | 1,352 | 1,400 | 141,000 |
| 2022/12/08 | 1,379 | 1,380 | 1,353 | 1,378 | 133,800 |
| 2022/12/07 | 1,373 | 1,388 | 1,352 | 1,367 | 145,800 |
| 2022/12/06 | 1,379 | 1,382 | 1,354 | 1,355 | 97,300 |
| 2022/12/05 | 1,443 | 1,443 | 1,385 | 1,385 | 173,100 |
| 2022/12/02 | 1,489 | 1,489 | 1,439 | 1,451 | 198,600 |
| 2022/12/01 | 1,527 | 1,528 | 1,501 | 1,502 | 176,100 |
| 2022/11/30 | 1,506 | 1,532 | 1,496 | 1,532 | 93,300 |
| 2022/11/29 | 1,493 | 1,510 | 1,477 | 1,510 | 95,400 |
| 2022/11/28 | 1,505 | 1,505 | 1,489 | 1,495 | 81,400 |
| 2022/11/25 | 1,520 | 1,537 | 1,512 | 1,519 | 84,100 |
| 2022/11/24 | 1,500 | 1,529 | 1,494 | 1,518 | 136,300 |
| 2022/11/22 | 1,463 | 1,490 | 1,461 | 1,486 | 99,400 |
| 2022/11/21 | 1,450 | 1,460 | 1,435 | 1,455 | 89,900 |
| 2022/11/18 | 1,472 | 1,472 | 1,450 | 1,450 | 61,600 |
| 2022/11/17 | 1,440 | 1,465 | 1,436 | 1,462 | 78,300 |
| 2022/11/16 | 1,478 | 1,478 | 1,449 | 1,451 | 76,200 |
| 2022/11/15 | 1,460 | 1,471 | 1,445 | 1,461 | 87,000 |
| 2022/11/14 | 1,486 | 1,491 | 1,454 | 1,462 | 112,300 |
| 2022/11/11 | 1,490 | 1,503 | 1,477 | 1,486 | 237,200 |
| 2022/11/10 | 1,512 | 1,517 | 1,482 | 1,488 | 248,000 |
| 2022/11/09 | 1,570 | 1,573 | 1,497 | 1,504 | 224,700 |
| 2022/11/08 | 1,633 | 1,650 | 1,627 | 1,628 | 77,900 |
| 2022/11/07 | 1,609 | 1,630 | 1,607 | 1,620 | 67,500 |
| 2022/11/04 | 1,618 | 1,628 | 1,590 | 1,593 | 66,700 |
| 2022/11/02 | 1,660 | 1,669 | 1,643 | 1,643 | 70,400 |
| 2022/11/01 | 1,655 | 1,673 | 1,647 | 1,670 | 57,800 |
| 2022/10/31 | 1,612 | 1,644 | 1,611 | 1,639 | 60,900 |
| 2022/10/28 | 1,619 | 1,639 | 1,602 | 1,610 | 263,900 |
| 2022/10/27 | 1,667 | 1,667 | 1,624 | 1,624 | 57,200 |
| 2022/10/26 | 1,679 | 1,680 | 1,667 | 1,670 | 87,000 |
| 2022/10/25 | 1,655 | 1,669 | 1,635 | 1,653 | 67,200 |
| 2022/10/24 | 1,680 | 1,680 | 1,635 | 1,635 | 95,300 |
| 2022/10/21 | 1,680 | 1,683 | 1,645 | 1,655 | 129,800 |
| 2022/10/20 | 1,644 | 1,658 | 1,638 | 1,652 | 75,500 |
| 2022/10/19 | 1,685 | 1,696 | 1,639 | 1,647 | 127,300 |
| 2022/10/18 | 1,708 | 1,708 | 1,680 | 1,692 | 74,000 |
| 2022/10/17 | 1,689 | 1,692 | 1,650 | 1,668 | 62,100 |
| 2022/10/14 | 1,698 | 1,717 | 1,687 | 1,701 | 136,100 |
| 2022/10/13 | 1,696 | 1,696 | 1,647 | 1,653 | 87,200 |
| 2022/10/12 | 1,696 | 1,717 | 1,680 | 1,688 | 96,100 |
| 2022/10/11 | 1,681 | 1,692 | 1,668 | 1,675 | 82,900 |
| 2022/10/07 | 1,671 | 1,706 | 1,669 | 1,681 | 66,300 |
| 2022/10/06 | 1,643 | 1,702 | 1,643 | 1,687 | 76,700 |
| 2022/10/05 | 1,620 | 1,652 | 1,612 | 1,642 | 84,100 |
| 2022/10/04 | 1,589 | 1,616 | 1,576 | 1,599 | 96,600 |
| 2022/10/03 | 1,517 | 1,547 | 1,486 | 1,544 | 111,800 |
| 2022/09/30 | 1,527 | 1,546 | 1,502 | 1,517 | 95,500 |
| 2022/09/29 | 1,577 | 1,577 | 1,523 | 1,559 | 107,100 |
| 2022/09/28 | 1,532 | 1,545 | 1,495 | 1,515 | 113,500 |
| 2022/09/27 | 1,519 | 1,541 | 1,516 | 1,536 | 116,300 |
| 2022/09/26 | 1,572 | 1,572 | 1,510 | 1,519 | 82,000 |
| 2022/09/22 | 1,589 | 1,611 | 1,587 | 1,607 | 74,800 |
| 2022/09/21 | 1,628 | 1,628 | 1,602 | 1,607 | 53,700 |
| 2022/09/20 | 1,644 | 1,650 | 1,590 | 1,621 | 112,900 |
| 2022/09/16 | 1,656 | 1,660 | 1,626 | 1,644 | 77,100 |
| 2022/09/15 | 1,668 | 1,675 | 1,651 | 1,664 | 53,000 |
| 2022/09/14 | 1,668 | 1,683 | 1,658 | 1,668 | 68,000 |
| 2022/09/13 | 1,736 | 1,740 | 1,725 | 1,730 | 41,300 |
| 2022/09/12 | 1,718 | 1,738 | 1,701 | 1,732 | 73,700 |
| 2022/09/09 | 1,708 | 1,731 | 1,706 | 1,708 | 76,600 |
| 2022/09/08 | 1,687 | 1,721 | 1,687 | 1,708 | 77,800 |
| 2022/09/07 | 1,677 | 1,679 | 1,637 | 1,674 | 70,500 |
| 2022/09/06 | 1,637 | 1,672 | 1,630 | 1,664 | 79,000 |
| 2022/09/05 | 1,626 | 1,640 | 1,616 | 1,637 | 57,500 |
| 2022/09/02 | 1,629 | 1,649 | 1,605 | 1,633 | 154,900 |
| 2022/09/01 | 1,590 | 1,604 | 1,573 | 1,589 | 56,600 |
| 2022/08/31 | 1,592 | 1,613 | 1,592 | 1,607 | 38,100 |
| 2022/08/30 | 1,556 | 1,596 | 1,556 | 1,589 | 35,700 |
| 2022/08/29 | 1,568 | 1,579 | 1,554 | 1,555 | 42,300 |
| 2022/08/26 | 1,620 | 1,635 | 1,611 | 1,620 | 65,700 |
| 2022/08/25 | 1,602 | 1,614 | 1,590 | 1,610 | 50,100 |
| 2022/08/24 | 1,594 | 1,623 | 1,579 | 1,613 | 97,500 |
| 2022/08/23 | 1,605 | 1,605 | 1,583 | 1,595 | 43,200 |
| 2022/08/22 | 1,578 | 1,609 | 1,561 | 1,608 | 65,200 |
| 2022/08/19 | 1,608 | 1,609 | 1,578 | 1,578 | 19,600 |
| 2022/08/18 | 1,610 | 1,624 | 1,578 | 1,608 | 57,400 |
| 2022/08/17 | 1,590 | 1,613 | 1,587 | 1,610 | 66,400 |
| 2022/08/16 | 1,589 | 1,590 | 1,575 | 1,577 | 30,100 |
| 2022/08/15 | 1,595 | 1,595 | 1,574 | 1,589 | 32,200 |
| 2022/08/12 | 1,580 | 1,597 | 1,576 | 1,590 | 78,200 |
| 2022/08/10 | 1,547 | 1,547 | 1,515 | 1,536 | 43,600 |
| 2022/08/09 | 1,571 | 1,581 | 1,536 | 1,559 | 92,600 |
| 2022/08/08 | 1,598 | 1,638 | 1,553 | 1,571 | 283,400 |
| 2022/08/05 | 1,459 | 1,485 | 1,459 | 1,475 | 60,600 |
| 2022/08/04 | 1,455 | 1,465 | 1,433 | 1,459 | 52,900 |
| 2022/08/03 | 1,458 | 1,461 | 1,424 | 1,436 | 32,100 |
| 2022/08/02 | 1,496 | 1,496 | 1,450 | 1,458 | 71,400 |
| 2022/08/01 | 1,455 | 1,474 | 1,453 | 1,474 | 81,000 |
| 2022/07/29 | 1,455 | 1,467 | 1,431 | 1,433 | 43,200 |
| 2022/07/28 | 1,440 | 1,449 | 1,413 | 1,448 | 65,300 |
| 2022/07/27 | 1,438 | 1,438 | 1,407 | 1,418 | 33,400 |
| 2022/07/26 | 1,400 | 1,431 | 1,400 | 1,428 | 35,000 |
| 2022/07/25 | 1,397 | 1,410 | 1,387 | 1,394 | 33,500 |
| 2022/07/22 | 1,400 | 1,425 | 1,395 | 1,418 | 26,900 |
| 2022/07/21 | 1,405 | 1,406 | 1,383 | 1,405 | 36,700 |
| 2022/07/20 | 1,381 | 1,402 | 1,377 | 1,396 | 50,100 |
| 2022/07/19 | 1,360 | 1,360 | 1,342 | 1,355 | 25,600 |
| 2022/07/15 | 1,356 | 1,367 | 1,347 | 1,354 | 42,700 |
| 2022/07/14 | 1,335 | 1,340 | 1,323 | 1,330 | 28,700 |
| 2022/07/13 | 1,321 | 1,331 | 1,315 | 1,329 | 29,100 |
| 2022/07/12 | 1,357 | 1,357 | 1,311 | 1,325 | 54,600 |
| 2022/07/11 | 1,337 | 1,360 | 1,337 | 1,356 | 52,600 |
| 2022/07/08 | 1,301 | 1,335 | 1,301 | 1,311 | 85,900 |
| 2022/07/07 | 1,294 | 1,304 | 1,285 | 1,300 | 39,800 |
| 2022/07/06 | 1,292 | 1,295 | 1,278 | 1,290 | 47,400 |
| 2022/07/05 | 1,293 | 1,308 | 1,287 | 1,295 | 87,800 |
| 2022/07/04 | 1,290 | 1,297 | 1,266 | 1,293 | 197,300 |
| 2022/07/01 | 1,276 | 1,284 | 1,257 | 1,277 | 166,000 |
| 2022/06/30 | 1,304 | 1,320 | 1,273 | 1,276 | 106,600 |
| 2022/06/29 | 1,301 | 1,306 | 1,269 | 1,295 | 125,100 |
| 2022/06/28 | 1,343 | 1,343 | 1,320 | 1,338 | 90,200 |
| 2022/06/27 | 1,334 | 1,350 | 1,324 | 1,348 | 51,400 |
| 2022/06/24 | 1,300 | 1,327 | 1,299 | 1,317 | 46,400 |
| 2022/06/23 | 1,300 | 1,315 | 1,288 | 1,288 | 62,400 |
| 2022/06/22 | 1,325 | 1,328 | 1,302 | 1,302 | 56,900 |
| 2022/06/21 | 1,341 | 1,347 | 1,316 | 1,316 | 89,900 |
| 2022/06/20 | 1,359 | 1,367 | 1,324 | 1,333 | 50,200 |
| 2022/06/17 | 1,343 | 1,360 | 1,334 | 1,349 | 71,400 |
| 2022/06/16 | 1,395 | 1,395 | 1,346 | 1,355 | 58,400 |
| 2022/06/15 | 1,395 | 1,402 | 1,351 | 1,351 | 71,300 |
| 2022/06/14 | 1,410 | 1,418 | 1,389 | 1,400 | 74,400 |
| 2022/06/13 | 1,436 | 1,448 | 1,411 | 1,435 | 97,500 |
| 2022/06/10 | 1,468 | 1,474 | 1,450 | 1,462 | 55,700 |
| 2022/06/09 | 1,450 | 1,485 | 1,444 | 1,475 | 50,600 |
| 2022/06/08 | 1,424 | 1,450 | 1,424 | 1,443 | 60,000 |
| 2022/06/07 | 1,421 | 1,433 | 1,417 | 1,424 | 61,200 |
| 2022/06/06 | 1,404 | 1,417 | 1,396 | 1,417 | 73,400 |
| 2022/06/03 | 1,420 | 1,424 | 1,405 | 1,417 | 40,800 |
| 2022/06/02 | 1,438 | 1,438 | 1,402 | 1,403 | 47,900 |
| 2022/06/01 | 1,415 | 1,435 | 1,405 | 1,434 | 68,700 |
| 2022/05/31 | 1,436 | 1,436 | 1,414 | 1,414 | 51,600 |
| 2022/05/30 | 1,432 | 1,450 | 1,432 | 1,440 | 99,400 |
| 2022/05/27 | 1,450 | 1,450 | 1,416 | 1,421 | 19,300 |
| 2022/05/26 | 1,460 | 1,460 | 1,423 | 1,424 | 25,600 |
| 2022/05/25 | 1,454 | 1,454 | 1,416 | 1,423 | 34,400 |
| 2022/05/24 | 1,486 | 1,498 | 1,452 | 1,454 | 55,100 |
| 2022/05/23 | 1,468 | 1,518 | 1,468 | 1,496 | 76,700 |
| 2022/05/20 | 1,437 | 1,500 | 1,437 | 1,470 | 46,200 |
| 2022/05/19 | 1,440 | 1,446 | 1,420 | 1,437 | 56,100 |
| 2022/05/18 | 1,509 | 1,509 | 1,452 | 1,468 | 54,400 |
| 2022/05/17 | 1,456 | 1,476 | 1,451 | 1,457 | 58,900 |
| 2022/05/16 | 1,477 | 1,493 | 1,456 | 1,456 | 45,000 |
| 2022/05/13 | 1,486 | 1,503 | 1,422 | 1,477 | 204,100 |
| 2022/05/12 | 1,492 | 1,527 | 1,425 | 1,491 | 111,800 |
| 2022/05/11 | 1,560 | 1,567 | 1,531 | 1,546 | 80,700 |
| 2022/05/10 | 1,533 | 1,556 | 1,523 | 1,540 | 69,000 |
| 2022/05/09 | 1,604 | 1,604 | 1,533 | 1,533 | 62,200 |
| 2022/05/06 | 1,653 | 1,653 | 1,562 | 1,613 | 78,400 |
| 2022/05/02 | 1,600 | 1,611 | 1,577 | 1,598 | 53,600 |
| 2022/04/28 | 1,560 | 1,588 | 1,541 | 1,580 | 110,900 |
| 2022/04/27 | 1,599 | 1,607 | 1,540 | 1,565 | 130,200 |
| 2022/04/26 | 1,599 | 1,611 | 1,578 | 1,585 | 55,100 |
| 2022/04/25 | 1,580 | 1,601 | 1,578 | 1,587 | 48,500 |
| 2022/04/22 | 1,620 | 1,622 | 1,595 | 1,600 | 56,700 |
| 2022/04/21 | 1,633 | 1,642 | 1,612 | 1,626 | 40,600 |
| 2022/04/20 | 1,637 | 1,659 | 1,624 | 1,627 | 66,200 |
| 2022/04/19 | 1,627 | 1,642 | 1,613 | 1,630 | 48,600 |
| 2022/04/18 | 1,632 | 1,632 | 1,575 | 1,598 | 78,700 |
| 2022/04/15 | 1,620 | 1,664 | 1,620 | 1,635 | 77,600 |
| 2022/04/14 | 1,658 | 1,665 | 1,631 | 1,665 | 60,100 |
| 2022/04/13 | 1,618 | 1,629 | 1,600 | 1,622 | 68,800 |
| 2022/04/12 | 1,643 | 1,643 | 1,604 | 1,616 | 63,200 |
| 2022/04/11 | 1,656 | 1,659 | 1,620 | 1,621 | 74,000 |
| 2022/04/08 | 1,697 | 1,699 | 1,645 | 1,656 | 88,500 |
| 2022/04/07 | 1,699 | 1,706 | 1,671 | 1,700 | 53,300 |
| 2022/04/06 | 1,762 | 1,762 | 1,714 | 1,721 | 51,900 |
| 2022/04/05 | 1,773 | 1,782 | 1,750 | 1,762 | 109,500 |
| 2022/04/04 | 1,761 | 1,778 | 1,729 | 1,753 | 66,700 |
| 2022/04/01 | 1,708 | 1,746 | 1,702 | 1,746 | 71,700 |
| 2022/03/31 | 1,740 | 1,750 | 1,713 | 1,717 | 70,100 |
| 2022/03/30 | 1,820 | 1,820 | 1,745 | 1,772 | 60,800 |
| 2022/03/29 | 1,790 | 1,791 | 1,760 | 1,760 | 74,100 |
| 2022/03/28 | 1,777 | 1,796 | 1,755 | 1,790 | 59,900 |
| 2022/03/25 | 1,845 | 1,845 | 1,810 | 1,817 | 48,400 |
| 2022/03/24 | 1,862 | 1,864 | 1,796 | 1,843 | 133,200 |
| 2022/03/23 | 1,858 | 1,869 | 1,847 | 1,853 | 171,600 |
| 2022/03/22 | 1,862 | 1,862 | 1,805 | 1,827 | 89,500 |
| 2022/03/18 | 1,850 | 1,869 | 1,824 | 1,863 | 81,600 |
| 2022/03/17 | 1,864 | 1,888 | 1,817 | 1,857 | 104,300 |
| 2022/03/16 | 1,839 | 1,841 | 1,790 | 1,819 | 104,800 |
| 2022/03/15 | 1,778 | 1,802 | 1,763 | 1,776 | 108,000 |
| 2022/03/14 | 1,778 | 1,778 | 1,735 | 1,735 | 93,200 |
| 2022/03/11 | 1,682 | 1,732 | 1,682 | 1,711 | 59,000 |
| 2022/03/10 | 1,715 | 1,774 | 1,715 | 1,749 | 125,400 |
| 2022/03/09 | 1,676 | 1,688 | 1,661 | 1,675 | 86,900 |
| 2022/03/08 | 1,647 | 1,712 | 1,647 | 1,660 | 115,300 |
| 2022/03/07 | 1,668 | 1,668 | 1,620 | 1,661 | 72,400 |
| 2022/03/04 | 1,700 | 1,713 | 1,685 | 1,705 | 62,500 |
| 2022/03/03 | 1,715 | 1,750 | 1,695 | 1,721 | 55,000 |
| 2022/03/02 | 1,733 | 1,733 | 1,696 | 1,715 | 52,800 |
| 2022/03/01 | 1,719 | 1,742 | 1,712 | 1,733 | 68,000 |
| 2022/02/28 | 1,737 | 1,737 | 1,695 | 1,702 | 68,600 |
| 2022/02/25 | 1,710 | 1,750 | 1,678 | 1,728 | 93,000 |
| 2022/02/24 | 1,733 | 1,733 | 1,666 | 1,698 | 76,200 |
| 2022/02/22 | 1,722 | 1,760 | 1,705 | 1,714 | 45,100 |
| 2022/02/21 | 1,745 | 1,776 | 1,732 | 1,759 | 91,700 |
| 2022/02/18 | 1,758 | 1,760 | 1,708 | 1,750 | 91,500 |
| 2022/02/17 | 1,811 | 1,818 | 1,786 | 1,791 | 70,400 |
| 2022/02/16 | 1,791 | 1,822 | 1,791 | 1,810 | 75,600 |
| 2022/02/15 | 1,710 | 1,765 | 1,699 | 1,751 | 90,700 |
| 2022/02/14 | 1,781 | 1,782 | 1,699 | 1,750 | 175,500 |
| 2022/02/10 | 1,841 | 1,907 | 1,793 | 1,852 | 464,100 |
| 2022/02/09 | 1,685 | 1,729 | 1,636 | 1,729 | 156,500 |
| 2022/02/08 | 1,830 | 1,830 | 1,658 | 1,684 | 214,100 |
| 2022/02/07 | 1,890 | 1,925 | 1,843 | 1,861 | 145,600 |
| 2022/02/04 | 1,813 | 1,878 | 1,812 | 1,878 | 74,200 |
| 2022/02/03 | 1,835 | 1,840 | 1,807 | 1,828 | 118,000 |
| 2022/02/02 | 1,777 | 1,835 | 1,777 | 1,835 | 121,000 |
| 2022/02/01 | 1,769 | 1,798 | 1,754 | 1,769 | 100,000 |
| 2022/01/31 | 1,750 | 1,782 | 1,714 | 1,750 | 169,600 |
| 2022/01/28 | 1,692 | 1,768 | 1,692 | 1,759 | 312,700 |
| 2022/01/27 | 1,731 | 1,746 | 1,664 | 1,669 | 96,800 |
| 2022/01/26 | 1,731 | 1,744 | 1,686 | 1,710 | 82,700 |
| 2022/01/25 | 1,801 | 1,804 | 1,725 | 1,731 | 90,200 |
| 2022/01/24 | 1,755 | 1,801 | 1,753 | 1,801 | 87,700 |
| 2022/01/21 | 1,734 | 1,783 | 1,729 | 1,778 | 157,300 |
| 2022/01/20 | 1,646 | 1,729 | 1,646 | 1,720 | 77,700 |
| 2022/01/19 | 1,624 | 1,657 | 1,624 | 1,653 | 124,800 |
| 2022/01/18 | 1,638 | 1,689 | 1,631 | 1,660 | 73,900 |
| 2022/01/17 | 1,642 | 1,659 | 1,616 | 1,647 | 70,200 |
| 2022/01/14 | 1,734 | 1,767 | 1,651 | 1,669 | 133,900 |
| 2022/01/13 | 1,661 | 1,676 | 1,632 | 1,637 | 64,300 |
| 2022/01/12 | 1,620 | 1,690 | 1,620 | 1,661 | 142,100 |
| 2022/01/11 | 1,603 | 1,610 | 1,582 | 1,597 | 85,400 |
| 2022/01/07 | 1,617 | 1,647 | 1,589 | 1,603 | 105,100 |
| 2022/01/06 | 1,638 | 1,646 | 1,606 | 1,606 | 76,500 |
| 2022/01/05 | 1,705 | 1,705 | 1,633 | 1,652 | 94,600 |
| 2022/01/04 | 1,776 | 1,780 | 1,693 | 1,712 | 121,100 |