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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,581 | 1,626 | 1,580 | 1,600 | 21,100 |
| 2024/08/29 | 1,543 | 1,581 | 1,543 | 1,575 | 13,300 |
| 2024/08/28 | 1,554 | 1,554 | 1,530 | 1,543 | 7,000 |
| 2024/08/27 | 1,558 | 1,580 | 1,558 | 1,567 | 10,000 |
| 2024/08/26 | 1,538 | 1,556 | 1,537 | 1,556 | 11,000 |
| 2024/08/23 | 1,526 | 1,553 | 1,520 | 1,529 | 16,900 |
| 2024/08/22 | 1,502 | 1,532 | 1,502 | 1,516 | 14,700 |
| 2024/08/21 | 1,486 | 1,514 | 1,473 | 1,508 | 8,900 |
| 2024/08/20 | 1,472 | 1,508 | 1,472 | 1,508 | 14,400 |
| 2024/08/19 | 1,487 | 1,506 | 1,468 | 1,472 | 11,400 |
| 2024/08/16 | 1,512 | 1,519 | 1,491 | 1,517 | 13,900 |
| 2024/08/15 | 1,521 | 1,521 | 1,479 | 1,484 | 11,400 |
| 2024/08/14 | 1,498 | 1,519 | 1,480 | 1,518 | 9,300 |
| 2024/08/13 | 1,479 | 1,515 | 1,479 | 1,498 | 9,100 |
| 2024/08/09 | 1,477 | 1,509 | 1,462 | 1,473 | 29,200 |
| 2024/08/08 | 1,403 | 1,482 | 1,403 | 1,447 | 18,900 |
| 2024/08/07 | 1,399 | 1,496 | 1,392 | 1,406 | 21,000 |
| 2024/08/06 | 1,389 | 1,447 | 1,380 | 1,391 | 30,600 |
| 2024/08/05 | 1,413 | 1,418 | 1,333 | 1,397 | 47,300 |
| 2024/08/02 | 1,500 | 1,520 | 1,464 | 1,469 | 45,100 |
| 2024/08/01 | 1,600 | 1,603 | 1,540 | 1,540 | 18,700 |
| 2024/07/31 | 1,554 | 1,610 | 1,540 | 1,610 | 17,400 |
| 2024/07/30 | 1,545 | 1,572 | 1,520 | 1,563 | 33,000 |
| 2024/07/29 | 1,513 | 1,547 | 1,510 | 1,547 | 18,000 |
| 2024/07/26 | 1,490 | 1,524 | 1,490 | 1,502 | 11,800 |
| 2024/07/25 | 1,503 | 1,515 | 1,489 | 1,490 | 31,100 |
| 2024/07/24 | 1,525 | 1,552 | 1,505 | 1,508 | 12,500 |
| 2024/07/23 | 1,525 | 1,557 | 1,518 | 1,537 | 20,000 |
| 2024/07/22 | 1,602 | 1,602 | 1,512 | 1,519 | 19,800 |
| 2024/07/19 | 1,623 | 1,648 | 1,595 | 1,602 | 16,900 |
| 2024/07/18 | 1,604 | 1,648 | 1,604 | 1,629 | 31,000 |
| 2024/07/17 | 1,588 | 1,630 | 1,588 | 1,624 | 18,200 |
| 2024/07/16 | 1,582 | 1,593 | 1,577 | 1,583 | 18,100 |
| 2024/07/12 | 1,524 | 1,599 | 1,524 | 1,586 | 27,000 |
| 2024/07/11 | 1,562 | 1,562 | 1,529 | 1,536 | 13,200 |
| 2024/07/10 | 1,536 | 1,542 | 1,528 | 1,534 | 23,800 |
| 2024/07/09 | 1,541 | 1,560 | 1,523 | 1,550 | 20,600 |
| 2024/07/08 | 1,550 | 1,560 | 1,540 | 1,541 | 16,300 |
| 2024/07/05 | 1,582 | 1,582 | 1,541 | 1,541 | 16,300 |
| 2024/07/04 | 1,549 | 1,582 | 1,549 | 1,582 | 32,100 |
| 2024/07/03 | 1,537 | 1,560 | 1,517 | 1,551 | 26,000 |
| 2024/07/02 | 1,524 | 1,544 | 1,511 | 1,535 | 53,500 |
| 2024/07/01 | 1,506 | 1,519 | 1,502 | 1,519 | 29,900 |
| 2024/06/28 | 1,506 | 1,506 | 1,475 | 1,499 | 35,800 |
| 2024/06/27 | 1,489 | 1,511 | 1,465 | 1,502 | 79,600 |
| 2024/06/26 | 1,507 | 1,555 | 1,504 | 1,536 | 125,000 |
| 2024/06/25 | 1,487 | 1,518 | 1,485 | 1,510 | 59,400 |
| 2024/06/24 | 1,473 | 1,488 | 1,466 | 1,487 | 27,200 |
| 2024/06/21 | 1,473 | 1,488 | 1,461 | 1,465 | 40,800 |
| 2024/06/20 | 1,449 | 1,474 | 1,445 | 1,468 | 27,400 |
| 2024/06/19 | 1,435 | 1,447 | 1,435 | 1,447 | 21,200 |
| 2024/06/18 | 1,423 | 1,437 | 1,423 | 1,432 | 17,000 |
| 2024/06/17 | 1,425 | 1,429 | 1,407 | 1,411 | 19,400 |
| 2024/06/14 | 1,400 | 1,437 | 1,400 | 1,429 | 40,200 |
| 2024/06/13 | 1,418 | 1,424 | 1,402 | 1,408 | 19,300 |
| 2024/06/12 | 1,441 | 1,442 | 1,420 | 1,420 | 18,900 |
| 2024/06/11 | 1,449 | 1,450 | 1,430 | 1,437 | 13,600 |
| 2024/06/10 | 1,423 | 1,449 | 1,423 | 1,449 | 15,200 |
| 2024/06/07 | 1,411 | 1,422 | 1,411 | 1,418 | 9,800 |
| 2024/06/06 | 1,418 | 1,424 | 1,410 | 1,411 | 11,200 |
| 2024/06/05 | 1,424 | 1,439 | 1,416 | 1,417 | 20,700 |
| 2024/06/04 | 1,424 | 1,438 | 1,424 | 1,429 | 29,200 |
| 2024/06/03 | 1,415 | 1,432 | 1,415 | 1,429 | 20,300 |
| 2024/05/31 | 1,396 | 1,415 | 1,390 | 1,415 | 29,000 |
| 2024/05/30 | 1,358 | 1,377 | 1,346 | 1,377 | 27,800 |
| 2024/05/29 | 1,419 | 1,419 | 1,372 | 1,372 | 25,100 |
| 2024/05/28 | 1,405 | 1,420 | 1,404 | 1,407 | 19,500 |
| 2024/05/27 | 1,391 | 1,403 | 1,389 | 1,403 | 12,000 |
| 2024/05/24 | 1,385 | 1,404 | 1,377 | 1,391 | 17,600 |
| 2024/05/23 | 1,394 | 1,400 | 1,372 | 1,400 | 33,800 |
| 2024/05/22 | 1,411 | 1,415 | 1,394 | 1,394 | 62,800 |
| 2024/05/21 | 1,432 | 1,440 | 1,414 | 1,414 | 31,800 |
| 2024/05/20 | 1,431 | 1,456 | 1,426 | 1,432 | 24,000 |
| 2024/05/17 | 1,438 | 1,445 | 1,426 | 1,431 | 30,300 |
| 2024/05/16 | 1,470 | 1,470 | 1,441 | 1,452 | 16,800 |
| 2024/05/15 | 1,473 | 1,475 | 1,461 | 1,463 | 12,300 |
| 2024/05/14 | 1,476 | 1,492 | 1,471 | 1,479 | 18,900 |
| 2024/05/13 | 1,467 | 1,487 | 1,462 | 1,484 | 18,100 |
| 2024/05/10 | 1,479 | 1,481 | 1,451 | 1,476 | 31,600 |
| 2024/05/09 | 1,447 | 1,458 | 1,445 | 1,449 | 16,800 |
| 2024/05/08 | 1,459 | 1,468 | 1,446 | 1,447 | 31,500 |
| 2024/05/07 | 1,450 | 1,468 | 1,450 | 1,463 | 26,300 |
| 2024/05/02 | 1,458 | 1,463 | 1,441 | 1,445 | 36,200 |
| 2024/05/01 | 1,468 | 1,481 | 1,456 | 1,469 | 21,200 |
| 2024/04/30 | 1,459 | 1,469 | 1,445 | 1,469 | 47,000 |
| 2024/04/26 | 1,436 | 1,450 | 1,431 | 1,448 | 31,900 |
| 2024/04/25 | 1,459 | 1,467 | 1,445 | 1,445 | 24,900 |
| 2024/04/24 | 1,474 | 1,474 | 1,440 | 1,458 | 48,400 |
| 2024/04/23 | 1,456 | 1,486 | 1,447 | 1,473 | 45,200 |
| 2024/04/22 | 1,437 | 1,456 | 1,437 | 1,449 | 43,900 |
| 2024/04/19 | 1,440 | 1,440 | 1,406 | 1,410 | 79,900 |
| 2024/04/18 | 1,427 | 1,467 | 1,427 | 1,462 | 32,400 |
| 2024/04/17 | 1,459 | 1,460 | 1,427 | 1,427 | 54,700 |
| 2024/04/16 | 1,477 | 1,477 | 1,459 | 1,459 | 48,200 |
| 2024/04/15 | 1,489 | 1,505 | 1,476 | 1,491 | 65,600 |
| 2024/04/12 | 1,510 | 1,526 | 1,494 | 1,497 | 47,700 |
| 2024/04/11 | 1,503 | 1,509 | 1,488 | 1,505 | 58,000 |
| 2024/04/10 | 1,530 | 1,550 | 1,504 | 1,509 | 84,800 |
| 2024/04/09 | 1,541 | 1,548 | 1,514 | 1,529 | 98,000 |
| 2024/04/08 | 1,606 | 1,606 | 1,534 | 1,534 | 100,100 |
| 2024/04/05 | 1,604 | 1,620 | 1,581 | 1,599 | 33,200 |
| 2024/04/04 | 1,640 | 1,648 | 1,603 | 1,616 | 42,000 |
| 2024/04/03 | 1,579 | 1,651 | 1,573 | 1,642 | 78,000 |
| 2024/04/02 | 1,601 | 1,613 | 1,581 | 1,593 | 56,900 |
| 2024/04/01 | 1,626 | 1,632 | 1,588 | 1,588 | 47,800 |
| 2024/03/29 | 1,585 | 1,623 | 1,585 | 1,595 | 33,600 |
| 2024/03/28 | 1,658 | 1,661 | 1,571 | 1,579 | 57,000 |
| 2024/03/27 | 1,622 | 1,651 | 1,615 | 1,644 | 52,400 |
| 2024/03/26 | 1,602 | 1,626 | 1,599 | 1,622 | 38,800 |
| 2024/03/25 | 1,653 | 1,664 | 1,610 | 1,610 | 47,400 |
| 2024/03/22 | 1,658 | 1,673 | 1,640 | 1,672 | 50,500 |
| 2024/03/21 | 1,634 | 1,650 | 1,631 | 1,631 | 33,000 |
| 2024/03/19 | 1,630 | 1,636 | 1,600 | 1,619 | 32,300 |
| 2024/03/18 | 1,620 | 1,635 | 1,601 | 1,603 | 40,700 |
| 2024/03/15 | 1,603 | 1,622 | 1,558 | 1,588 | 104,500 |
| 2024/03/14 | 1,553 | 1,605 | 1,551 | 1,592 | 51,900 |
| 2024/03/13 | 1,595 | 1,604 | 1,552 | 1,557 | 58,600 |
| 2024/03/12 | 1,598 | 1,609 | 1,546 | 1,577 | 125,600 |
| 2024/03/11 | 1,721 | 1,742 | 1,589 | 1,610 | 131,500 |
| 2024/03/08 | 1,839 | 1,848 | 1,717 | 1,724 | 132,600 |
| 2024/03/07 | 1,884 | 1,918 | 1,873 | 1,876 | 37,900 |
| 2024/03/06 | 1,900 | 1,919 | 1,856 | 1,879 | 51,000 |
| 2024/03/05 | 1,920 | 1,931 | 1,890 | 1,897 | 33,300 |
| 2024/03/04 | 1,942 | 1,942 | 1,871 | 1,920 | 65,800 |
| 2024/03/01 | 1,951 | 1,970 | 1,912 | 1,942 | 43,600 |
| 2024/02/29 | 1,962 | 2,000 | 1,936 | 1,946 | 61,000 |
| 2024/02/28 | 1,932 | 1,965 | 1,915 | 1,962 | 50,100 |
| 2024/02/27 | 1,869 | 1,965 | 1,866 | 1,942 | 77,800 |
| 2024/02/26 | 1,837 | 1,875 | 1,816 | 1,865 | 55,500 |
| 2024/02/22 | 1,809 | 1,838 | 1,780 | 1,838 | 31,800 |
| 2024/02/21 | 1,795 | 1,825 | 1,763 | 1,799 | 38,900 |
| 2024/02/20 | 1,776 | 1,820 | 1,776 | 1,807 | 35,900 |
| 2024/02/19 | 1,750 | 1,776 | 1,741 | 1,776 | 21,300 |
| 2024/02/16 | 1,754 | 1,778 | 1,727 | 1,763 | 43,700 |
| 2024/02/15 | 1,800 | 1,807 | 1,734 | 1,740 | 51,200 |
| 2024/02/14 | 1,790 | 1,828 | 1,764 | 1,808 | 59,200 |
| 2024/02/13 | 1,819 | 1,885 | 1,755 | 1,870 | 113,300 |
| 2024/02/09 | 1,793 | 1,830 | 1,769 | 1,808 | 56,800 |
| 2024/02/08 | 1,800 | 1,838 | 1,760 | 1,820 | 140,700 |
| 2024/02/07 | 1,700 | 1,742 | 1,692 | 1,720 | 48,800 |
| 2024/02/06 | 1,730 | 1,741 | 1,696 | 1,720 | 30,500 |
| 2024/02/05 | 1,740 | 1,761 | 1,731 | 1,733 | 39,700 |
| 2024/02/02 | 1,786 | 1,786 | 1,723 | 1,740 | 36,100 |
| 2024/02/01 | 1,731 | 1,770 | 1,720 | 1,754 | 40,900 |
| 2024/01/31 | 1,727 | 1,754 | 1,724 | 1,754 | 20,800 |
| 2024/01/30 | 1,778 | 1,789 | 1,729 | 1,735 | 32,100 |
| 2024/01/29 | 1,744 | 1,785 | 1,720 | 1,771 | 37,300 |
| 2024/01/26 | 1,690 | 1,758 | 1,680 | 1,744 | 70,800 |
| 2024/01/25 | 1,697 | 1,723 | 1,677 | 1,701 | 37,800 |
| 2024/01/24 | 1,675 | 1,710 | 1,660 | 1,698 | 56,500 |
| 2024/01/23 | 1,745 | 1,748 | 1,676 | 1,676 | 36,600 |
| 2024/01/22 | 1,713 | 1,746 | 1,688 | 1,725 | 35,600 |
| 2024/01/19 | 1,709 | 1,726 | 1,701 | 1,718 | 38,000 |
| 2024/01/18 | 1,740 | 1,754 | 1,703 | 1,709 | 33,300 |
| 2024/01/17 | 1,756 | 1,780 | 1,739 | 1,741 | 48,700 |
| 2024/01/16 | 1,771 | 1,773 | 1,725 | 1,759 | 40,800 |
| 2024/01/15 | 1,730 | 1,777 | 1,682 | 1,771 | 44,500 |
| 2024/01/12 | 1,749 | 1,749 | 1,700 | 1,732 | 60,400 |
| 2024/01/11 | 1,718 | 1,766 | 1,680 | 1,753 | 83,000 |
| 2024/01/10 | 1,700 | 1,720 | 1,680 | 1,705 | 70,300 |
| 2024/01/09 | 1,648 | 1,702 | 1,644 | 1,702 | 52,400 |
| 2024/01/05 | 1,668 | 1,668 | 1,620 | 1,644 | 51,300 |
| 2024/01/04 | 1,616 | 1,637 | 1,583 | 1,633 | 32,400 |