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 |