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
2023/12/29 1,628 1,650 1,603 1,625 56,300
2023/12/28 1,685 1,685 1,592 1,623 128,200
2023/12/27 1,661 1,740 1,652 1,703 375,300
2023/12/26 1,615 1,673 1,615 1,673 59,100
2023/12/25 1,639 1,662 1,611 1,620 79,800
2023/12/22 1,600 1,640 1,584 1,626 282,300
2023/12/21 1,553 1,592 1,552 1,592 159,700
2023/12/20 1,548 1,582 1,527 1,570 111,400
2023/12/19 1,514 1,521 1,501 1,508 50,100
2023/12/18 1,475 1,521 1,461 1,514 134,100
2023/12/15 1,515 1,530 1,487 1,488 76,800
2023/12/14 1,534 1,553 1,517 1,527 61,800
2023/12/13 1,513 1,536 1,512 1,531 36,500
2023/12/12 1,541 1,556 1,506 1,519 38,700
2023/12/11 1,506 1,535 1,503 1,532 76,900
2023/12/08 1,513 1,534 1,483 1,490 76,100
2023/12/07 1,556 1,563 1,528 1,536 43,500
2023/12/06 1,541 1,581 1,541 1,563 74,000
2023/12/05 1,592 1,605 1,544 1,544 45,200
2023/12/04 1,596 1,615 1,581 1,611 50,200
2023/12/01 1,641 1,641 1,599 1,607 43,200
2023/11/30 1,656 1,666 1,631 1,640 26,600
2023/11/29 1,707 1,707 1,653 1,656 25,500
2023/11/28 1,699 1,701 1,670 1,680 36,100
2023/11/27 1,738 1,738 1,684 1,693 32,400
2023/11/24 1,699 1,724 1,695 1,709 28,300
2023/11/22 1,694 1,707 1,688 1,692 34,300
2023/11/21 1,684 1,705 1,670 1,702 65,700
2023/11/20 1,713 1,736 1,684 1,684 85,700
2023/11/17 1,685 1,704 1,677 1,690 71,400
2023/11/16 1,687 1,703 1,680 1,681 45,100
2023/11/15 1,723 1,728 1,687 1,693 76,100
2023/11/14 1,712 1,712 1,685 1,695 67,600
2023/11/13 1,767 1,767 1,663 1,682 100,900
2023/11/10 1,798 1,798 1,646 1,647 130,900
2023/11/09 1,604 1,626 1,586 1,615 127,700
2023/11/08 1,706 1,725 1,660 1,684 121,400
2023/11/07 1,750 1,770 1,717 1,717 94,100
2023/11/06 1,740 1,775 1,734 1,753 86,500
2023/11/02 1,742 1,757 1,726 1,738 92,400
2023/11/01 1,690 1,706 1,674 1,702 69,700
2023/10/31 1,640 1,663 1,624 1,659 73,200
2023/10/30 1,662 1,667 1,641 1,650 81,600
2023/10/27 1,638 1,683 1,638 1,683 73,500
2023/10/26 1,639 1,655 1,620 1,651 75,200
2023/10/25 1,671 1,675 1,605 1,653 111,900
2023/10/24 1,690 1,714 1,619 1,658 327,600
2023/10/23 1,746 1,757 1,698 1,705 150,000
2023/10/20 1,793 1,810 1,767 1,767 218,000
2023/10/19 1,787 1,833 1,765 1,817 311,600
2023/10/18 1,787 1,871 1,747 1,827 1,095,000
2023/10/17 1,864 2,013 1,760 1,827 847,800
2023/10/16 2,050 2,050 1,886 1,891 252,700
2023/10/13 2,201 2,201 2,063 2,085 102,400
2023/10/12 2,216 2,222 2,205 2,211 462,200
2023/10/11 2,214 2,220 2,210 2,214 343,100
2023/10/10 2,220 2,225 2,210 2,215 387,500
2023/10/06 2,217 2,222 2,212 2,222 139,200
2023/10/05 2,219 2,225 2,217 2,219 180,500
2023/10/04 2,221 2,231 2,211 2,230 338,600
2023/10/03 2,243 2,243 2,224 2,226 298,700
2023/10/02 2,238 2,253 2,229 2,239 450,000
2023/09/29 2,232 2,241 2,228 2,236 176,900
2023/09/28 2,236 2,238 2,228 2,231 346,000
2023/09/27 2,233 2,241 2,227 2,237 364,700
2023/09/26 2,238 2,247 2,231 2,236 134,500
2023/09/25 2,220 2,246 2,213 2,238 227,600
2023/09/22 2,207 2,223 2,204 2,213 337,200
2023/09/21 2,202 2,214 2,199 2,202 474,400
2023/09/20 2,196 2,204 2,194 2,196 439,200
2023/09/19 2,200 2,206 2,192 2,195 696,700
2023/09/15 2,190 2,200 2,188 2,200 270,900
2023/09/14 2,195 2,197 2,170 2,187 587,900
2023/09/13 2,200 2,214 2,190 2,190 707,200
2023/09/12 2,200 2,204 2,195 2,199 373,400
2023/09/11 2,200 2,208 2,194 2,200 521,300
2023/09/08 2,236 2,251 2,201 2,204 1,098,600
2023/09/07 2,298 2,298 2,298 2,298 37,100
2023/09/06 1,886 1,920 1,870 1,898 71,100
2023/09/05 1,839 1,870 1,839 1,870 50,100
2023/09/04 1,824 1,840 1,813 1,836 45,500
2023/09/01 1,753 1,810 1,753 1,806 36,600
2023/08/31 1,774 1,784 1,743 1,754 39,700
2023/08/30 1,780 1,805 1,768 1,780 43,800
2023/08/29 1,730 1,785 1,725 1,780 39,800
2023/08/28 1,709 1,729 1,704 1,729 21,100
2023/08/25 1,672 1,708 1,672 1,704 27,400
2023/08/24 1,668 1,701 1,668 1,696 19,200
2023/08/23 1,676 1,692 1,672 1,690 27,900
2023/08/22 1,659 1,681 1,653 1,679 14,400
2023/08/21 1,648 1,660 1,642 1,655 24,800
2023/08/18 1,609 1,650 1,606 1,648 44,200
2023/08/17 1,625 1,634 1,590 1,615 43,800
2023/08/16 1,650 1,656 1,622 1,629 43,400
2023/08/15 1,693 1,693 1,651 1,668 30,600
2023/08/14 1,674 1,708 1,674 1,699 52,700
2023/08/10 1,671 1,698 1,671 1,689 35,800
2023/08/09 1,636 1,673 1,605 1,663 58,000
2023/08/08 1,563 1,638 1,563 1,631 114,800
2023/08/07 1,651 1,699 1,650 1,683 32,500
2023/08/04 1,640 1,665 1,640 1,651 23,800
2023/08/03 1,651 1,666 1,631 1,647 48,200
2023/08/02 1,694 1,713 1,679 1,681 41,500
2023/08/01 1,698 1,707 1,687 1,707 23,200
2023/07/31 1,696 1,699 1,680 1,697 33,500
2023/07/28 1,651 1,679 1,644 1,677 41,500
2023/07/27 1,651 1,664 1,644 1,664 19,600
2023/07/26 1,659 1,659 1,640 1,656 21,100
2023/07/25 1,662 1,663 1,632 1,650 52,500
2023/07/24 1,673 1,677 1,662 1,670 22,200
2023/07/21 1,670 1,670 1,645 1,651 19,400
2023/07/20 1,671 1,672 1,650 1,656 24,400
2023/07/19 1,677 1,685 1,658 1,677 29,800
2023/07/18 1,653 1,667 1,647 1,656 20,500
2023/07/14 1,660 1,665 1,645 1,654 22,700
2023/07/13 1,635 1,657 1,635 1,650 30,600
2023/07/12 1,650 1,661 1,643 1,643 26,100
2023/07/11 1,621 1,644 1,619 1,638 34,200
2023/07/10 1,603 1,632 1,597 1,628 49,600
2023/07/07 1,611 1,618 1,592 1,599 183,200
2023/07/06 1,628 1,648 1,619 1,626 35,600
2023/07/05 1,633 1,639 1,620 1,628 27,600
2023/07/04 1,650 1,650 1,631 1,642 37,400
2023/07/03 1,649 1,665 1,638 1,654 31,300
2023/06/30 1,652 1,659 1,624 1,634 49,600
2023/06/29 1,629 1,650 1,627 1,645 61,500
2023/06/28 1,665 1,675 1,642 1,671 110,700
2023/06/27 1,661 1,661 1,644 1,654 32,200
2023/06/26 1,642 1,659 1,636 1,652 31,200
2023/06/23 1,685 1,695 1,626 1,641 43,100
2023/06/22 1,718 1,740 1,676 1,685 48,900
2023/06/21 1,670 1,740 1,670 1,713 94,800
2023/06/20 1,642 1,685 1,642 1,682 75,800
2023/06/19 1,624 1,642 1,618 1,642 29,900
2023/06/16 1,666 1,666 1,611 1,622 68,600
2023/06/15 1,655 1,669 1,647 1,656 52,700
2023/06/14 1,625 1,655 1,622 1,652 58,800
2023/06/13 1,600 1,622 1,600 1,622 41,000
2023/06/12 1,599 1,623 1,596 1,605 49,400
2023/06/09 1,567 1,579 1,554 1,573 55,300
2023/06/08 1,594 1,603 1,549 1,554 44,100
2023/06/07 1,649 1,649 1,592 1,600 62,100
2023/06/06 1,605 1,636 1,605 1,636 38,400
2023/06/05 1,623 1,629 1,610 1,623 37,100
2023/06/02 1,571 1,610 1,567 1,607 52,300
2023/06/01 1,552 1,577 1,550 1,555 49,000
2023/05/31 1,573 1,573 1,544 1,561 71,700
2023/05/30 1,618 1,632 1,570 1,594 62,200
2023/05/29 1,649 1,649 1,611 1,618 47,000
2023/05/26 1,611 1,623 1,589 1,597 48,300
2023/05/25 1,628 1,650 1,611 1,611 51,300
2023/05/24 1,623 1,634 1,618 1,630 42,600
2023/05/23 1,689 1,689 1,626 1,642 54,900
2023/05/22 1,661 1,689 1,658 1,686 51,500
2023/05/19 1,649 1,669 1,640 1,659 50,400
2023/05/18 1,641 1,660 1,629 1,658 33,800
2023/05/17 1,649 1,651 1,629 1,629 25,100
2023/05/16 1,660 1,661 1,645 1,652 30,000
2023/05/15 1,645 1,658 1,639 1,655 45,000
2023/05/12 1,618 1,633 1,606 1,629 40,700
2023/05/11 1,588 1,615 1,588 1,605 42,700
2023/05/10 1,557 1,604 1,556 1,588 62,600
2023/05/09 1,584 1,588 1,564 1,569 41,500
2023/05/08 1,566 1,580 1,562 1,573 24,100
2023/05/02 1,564 1,589 1,564 1,577 41,600
2023/05/01 1,585 1,585 1,564 1,571 22,400
2023/04/28 1,572 1,575 1,553 1,575 25,000
2023/04/27 1,532 1,549 1,519 1,532 40,700
2023/04/26 1,541 1,556 1,541 1,544 34,200
2023/04/25 1,572 1,583 1,569 1,571 16,000
2023/04/24 1,580 1,580 1,550 1,556 27,200
2023/04/21 1,550 1,590 1,544 1,572 44,900
2023/04/20 1,527 1,556 1,527 1,550 30,600
2023/04/19 1,531 1,553 1,529 1,550 34,100
2023/04/18 1,549 1,557 1,542 1,549 33,300
2023/04/17 1,551 1,551 1,540 1,543 27,800
2023/04/14 1,544 1,555 1,527 1,550 57,700
2023/04/13 1,514 1,533 1,510 1,527 48,000
2023/04/12 1,528 1,528 1,496 1,519 68,000
2023/04/11 1,486 1,508 1,486 1,498 58,200
2023/04/10 1,497 1,497 1,461 1,478 56,800
2023/04/07 1,500 1,512 1,489 1,497 69,600
2023/04/06 1,512 1,514 1,485 1,502 75,600
2023/04/05 1,551 1,552 1,522 1,532 56,600
2023/04/04 1,569 1,570 1,544 1,551 52,200
2023/04/03 1,568 1,578 1,554 1,559 52,100
2023/03/31 1,563 1,564 1,543 1,550 53,600
2023/03/30 1,570 1,570 1,548 1,553 46,000
2023/03/29 1,552 1,570 1,551 1,570 56,900
2023/03/28 1,543 1,544 1,526 1,541 45,100
2023/03/27 1,517 1,532 1,510 1,529 48,600
2023/03/24 1,479 1,511 1,479 1,506 33,300
2023/03/23 1,472 1,502 1,460 1,499 28,500
2023/03/22 1,483 1,507 1,483 1,500 36,900
2023/03/20 1,479 1,481 1,439 1,447 83,800
2023/03/17 1,460 1,496 1,455 1,490 66,300
2023/03/16 1,435 1,456 1,423 1,448 81,900
2023/03/15 1,471 1,481 1,450 1,465 78,000
2023/03/14 1,490 1,494 1,432 1,457 100,300
2023/03/13 1,531 1,539 1,502 1,512 55,200
2023/03/10 1,550 1,560 1,547 1,548 70,900
2023/03/09 1,571 1,584 1,564 1,584 26,400
2023/03/08 1,528 1,576 1,521 1,560 79,800
2023/03/07 1,532 1,573 1,522 1,538 46,000
2023/03/06 1,585 1,585 1,525 1,532 84,500
2023/03/03 1,559 1,591 1,543 1,576 102,700
2023/03/02 1,495 1,562 1,486 1,553 122,200
2023/03/01 1,459 1,493 1,459 1,486 84,600
2023/02/28 1,475 1,476 1,452 1,462 89,900
2023/02/27 1,518 1,523 1,459 1,468 123,100
2023/02/24 1,614 1,616 1,526 1,541 195,200
2023/02/22 1,683 1,683 1,606 1,614 73,600
2023/02/21 1,680 1,691 1,676 1,683 19,200
2023/02/20 1,679 1,682 1,660 1,680 28,300
2023/02/17 1,690 1,694 1,669 1,679 35,900
2023/02/16 1,667 1,685 1,659 1,685 27,400
2023/02/15 1,667 1,667 1,637 1,650 36,500
2023/02/14 1,655 1,661 1,636 1,654 38,300
2023/02/13 1,670 1,670 1,628 1,639 64,000
2023/02/10 1,645 1,670 1,631 1,670 89,500
2023/02/09 1,649 1,700 1,631 1,692 107,500
2023/02/08 1,588 1,655 1,571 1,645 186,700
2023/02/07 1,552 1,568 1,543 1,567 76,900
2023/02/06 1,546 1,558 1,513 1,544 78,500
2023/02/03 1,540 1,555 1,524 1,530 66,400
2023/02/02 1,567 1,572 1,541 1,545 56,500
2023/02/01 1,577 1,584 1,539 1,547 63,800
2023/01/31 1,588 1,594 1,556 1,560 79,600
2023/01/30 1,571 1,589 1,557 1,576 480,500
2023/01/27 1,570 1,581 1,559 1,572 74,400
2023/01/26 1,566 1,580 1,557 1,569 80,900
2023/01/25 1,532 1,567 1,532 1,563 81,800
2023/01/24 1,522 1,543 1,506 1,543 105,200
2023/01/23 1,518 1,526 1,502 1,519 77,700
2023/01/20 1,499 1,508 1,485 1,501 68,900
2023/01/19 1,504 1,524 1,498 1,501 92,100
2023/01/18 1,480 1,525 1,474 1,525 201,600
2023/01/17 1,414 1,472 1,414 1,468 173,600
2023/01/16 1,380 1,426 1,378 1,410 142,900
2023/01/13 1,366 1,395 1,365 1,390 188,700
2023/01/12 1,383 1,387 1,363 1,381 181,000
2023/01/11 1,369 1,390 1,369 1,390 95,200
2023/01/10 1,358 1,382 1,358 1,375 122,100
2023/01/06 1,358 1,376 1,345 1,350 133,500
2023/01/05 1,355 1,383 1,350 1,383 132,900
2023/01/04 1,368 1,368 1,333 1,344 143,700

このページの先頭へ