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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,764 | 1,785 | 1,716 | 1,716 | 41,000 |
| 2025/06/12 | 1,755 | 1,759 | 1,730 | 1,734 | 27,700 |
| 2025/06/11 | 1,748 | 1,787 | 1,748 | 1,759 | 35,400 |
| 2025/06/10 | 1,761 | 1,778 | 1,747 | 1,747 | 28,300 |
| 2025/06/09 | 1,795 | 1,795 | 1,751 | 1,769 | 23,800 |
| 2025/06/06 | 1,814 | 1,819 | 1,781 | 1,792 | 26,500 |
| 2025/06/05 | 1,820 | 1,830 | 1,764 | 1,783 | 24,200 |
| 2025/06/04 | 1,781 | 1,829 | 1,775 | 1,820 | 35,900 |
| 2025/06/03 | 1,819 | 1,819 | 1,761 | 1,781 | 40,200 |
| 2025/06/02 | 1,768 | 1,827 | 1,767 | 1,820 | 48,000 |
| 2025/05/30 | 1,753 | 1,777 | 1,751 | 1,767 | 18,900 |
| 2025/05/29 | 1,767 | 1,798 | 1,767 | 1,782 | 38,600 |
| 2025/05/28 | 1,784 | 1,784 | 1,754 | 1,758 | 14,200 |
| 2025/05/27 | 1,778 | 1,778 | 1,759 | 1,775 | 19,600 |
| 2025/05/26 | 1,733 | 1,774 | 1,733 | 1,763 | 16,100 |
| 2025/05/23 | 1,742 | 1,789 | 1,728 | 1,733 | 36,100 |
| 2025/05/22 | 1,766 | 1,778 | 1,721 | 1,731 | 39,100 |
| 2025/05/21 | 1,803 | 1,826 | 1,772 | 1,785 | 23,200 |
| 2025/05/20 | 1,895 | 1,895 | 1,808 | 1,808 | 36,000 |
| 2025/05/19 | 1,830 | 1,917 | 1,830 | 1,895 | 87,100 |
| 2025/05/16 | 1,838 | 1,838 | 1,770 | 1,790 | 40,500 |
| 2025/05/15 | 1,794 | 1,853 | 1,791 | 1,821 | 51,100 |
| 2025/05/14 | 1,780 | 1,803 | 1,750 | 1,791 | 29,900 |
| 2025/05/13 | 1,800 | 1,819 | 1,763 | 1,776 | 64,000 |
| 2025/05/12 | 1,742 | 1,833 | 1,730 | 1,813 | 41,300 |
| 2025/05/09 | 1,662 | 1,759 | 1,628 | 1,749 | 149,200 |
| 2025/05/08 | 1,690 | 1,719 | 1,600 | 1,669 | 78,700 |
| 2025/05/07 | 1,602 | 1,685 | 1,602 | 1,650 | 71,300 |
| 2025/05/02 | 1,628 | 1,650 | 1,606 | 1,629 | 47,700 |
| 2025/05/01 | 1,670 | 1,670 | 1,608 | 1,615 | 28,700 |
| 2025/04/30 | 1,668 | 1,686 | 1,642 | 1,673 | 36,000 |
| 2025/04/28 | 1,709 | 1,735 | 1,670 | 1,670 | 339,200 |
| 2025/04/25 | 1,653 | 1,695 | 1,653 | 1,683 | 33,300 |
| 2025/04/24 | 1,725 | 1,727 | 1,656 | 1,673 | 59,000 |
| 2025/04/23 | 1,749 | 1,760 | 1,720 | 1,725 | 30,200 |
| 2025/04/22 | 1,730 | 1,744 | 1,711 | 1,730 | 24,400 |
| 2025/04/21 | 1,740 | 1,750 | 1,703 | 1,719 | 27,200 |
| 2025/04/18 | 1,679 | 1,739 | 1,679 | 1,732 | 41,400 |
| 2025/04/17 | 1,642 | 1,668 | 1,637 | 1,664 | 25,200 |
| 2025/04/16 | 1,625 | 1,648 | 1,625 | 1,643 | 18,500 |
| 2025/04/15 | 1,644 | 1,657 | 1,625 | 1,625 | 26,300 |
| 2025/04/14 | 1,659 | 1,659 | 1,626 | 1,651 | 31,800 |
| 2025/04/11 | 1,630 | 1,630 | 1,604 | 1,622 | 39,300 |
| 2025/04/10 | 1,716 | 1,716 | 1,644 | 1,665 | 36,900 |
| 2025/04/09 | 1,589 | 1,626 | 1,589 | 1,600 | 32,900 |
| 2025/04/08 | 1,567 | 1,658 | 1,567 | 1,629 | 95,300 |
| 2025/04/07 | 1,494 | 1,556 | 1,467 | 1,509 | 37,400 |
| 2025/04/04 | 1,597 | 1,611 | 1,571 | 1,600 | 38,400 |
| 2025/04/03 | 1,611 | 1,650 | 1,611 | 1,628 | 26,700 |
| 2025/04/02 | 1,700 | 1,700 | 1,646 | 1,663 | 44,500 |
| 2025/04/01 | 1,700 | 1,704 | 1,681 | 1,687 | 18,800 |
| 2025/03/31 | 1,690 | 1,699 | 1,670 | 1,678 | 22,600 |
| 2025/03/28 | 1,739 | 1,757 | 1,708 | 1,714 | 46,000 |
| 2025/03/27 | 1,746 | 1,746 | 1,716 | 1,744 | 22,900 |
| 2025/03/26 | 1,712 | 1,747 | 1,712 | 1,747 | 27,000 |
| 2025/03/25 | 1,691 | 1,718 | 1,686 | 1,712 | 15,600 |
| 2025/03/24 | 1,696 | 1,703 | 1,678 | 1,691 | 17,600 |
| 2025/03/21 | 1,698 | 1,726 | 1,695 | 1,699 | 32,200 |
| 2025/03/19 | 1,722 | 1,726 | 1,707 | 1,715 | 18,300 |
| 2025/03/18 | 1,723 | 1,731 | 1,703 | 1,703 | 31,200 |
| 2025/03/17 | 1,727 | 1,751 | 1,720 | 1,729 | 21,500 |
| 2025/03/14 | 1,740 | 1,765 | 1,724 | 1,733 | 48,300 |
| 2025/03/13 | 1,716 | 1,740 | 1,716 | 1,740 | 31,500 |
| 2025/03/12 | 1,705 | 1,726 | 1,701 | 1,716 | 34,600 |
| 2025/03/11 | 1,722 | 1,723 | 1,663 | 1,684 | 53,800 |
| 2025/03/10 | 1,788 | 1,788 | 1,688 | 1,709 | 32,500 |
| 2025/03/07 | 1,730 | 1,754 | 1,709 | 1,751 | 38,700 |
| 2025/03/06 | 1,702 | 1,732 | 1,686 | 1,732 | 47,400 |
| 2025/03/05 | 1,679 | 1,716 | 1,665 | 1,665 | 64,400 |
| 2025/03/04 | 1,717 | 1,719 | 1,677 | 1,685 | 61,300 |
| 2025/03/03 | 1,716 | 1,731 | 1,702 | 1,722 | 43,100 |
| 2025/02/28 | 1,724 | 1,731 | 1,694 | 1,710 | 38,500 |
| 2025/02/27 | 1,711 | 1,734 | 1,711 | 1,720 | 34,300 |
| 2025/02/26 | 1,709 | 1,717 | 1,687 | 1,704 | 28,700 |
| 2025/02/25 | 1,690 | 1,729 | 1,690 | 1,701 | 34,400 |
| 2025/02/21 | 1,724 | 1,734 | 1,700 | 1,700 | 24,800 |
| 2025/02/20 | 1,775 | 1,781 | 1,713 | 1,720 | 45,300 |
| 2025/02/19 | 1,754 | 1,780 | 1,749 | 1,772 | 38,300 |
| 2025/02/18 | 1,726 | 1,769 | 1,722 | 1,757 | 48,400 |
| 2025/02/17 | 1,771 | 1,799 | 1,761 | 1,761 | 21,700 |
| 2025/02/14 | 1,800 | 1,814 | 1,774 | 1,782 | 43,900 |
| 2025/02/13 | 1,780 | 1,798 | 1,772 | 1,794 | 35,400 |
| 2025/02/12 | 1,734 | 1,765 | 1,734 | 1,765 | 39,600 |
| 2025/02/10 | 1,735 | 1,745 | 1,715 | 1,735 | 63,600 |
| 2025/02/07 | 1,714 | 1,760 | 1,677 | 1,760 | 139,600 |
| 2025/02/06 | 1,628 | 1,655 | 1,628 | 1,634 | 38,900 |
| 2025/02/05 | 1,623 | 1,640 | 1,611 | 1,627 | 71,300 |
| 2025/02/04 | 1,641 | 1,654 | 1,627 | 1,631 | 70,000 |
| 2025/02/03 | 1,600 | 1,634 | 1,597 | 1,609 | 118,300 |
| 2025/01/31 | 1,564 | 1,619 | 1,562 | 1,600 | 107,600 |
| 2025/01/30 | 1,515 | 1,558 | 1,515 | 1,556 | 1,186,600 |
| 2025/01/29 | 1,522 | 1,535 | 1,502 | 1,518 | 147,500 |
| 2025/01/28 | 1,500 | 1,549 | 1,500 | 1,549 | 99,300 |
| 2025/01/27 | 1,507 | 1,520 | 1,502 | 1,508 | 63,800 |
| 2025/01/24 | 1,457 | 1,502 | 1,455 | 1,492 | 89,200 |
| 2025/01/23 | 1,474 | 1,479 | 1,450 | 1,456 | 75,700 |
| 2025/01/22 | 1,481 | 1,487 | 1,454 | 1,482 | 77,100 |
| 2025/01/21 | 1,500 | 1,505 | 1,444 | 1,469 | 117,000 |
| 2025/01/20 | 1,486 | 1,497 | 1,471 | 1,485 | 59,000 |
| 2025/01/17 | 1,483 | 1,497 | 1,450 | 1,477 | 108,200 |
| 2025/01/16 | 1,492 | 1,515 | 1,488 | 1,503 | 140,200 |
| 2025/01/15 | 1,515 | 1,530 | 1,471 | 1,480 | 159,500 |
| 2025/01/14 | 1,464 | 1,511 | 1,460 | 1,500 | 160,400 |
| 2025/01/10 | 1,499 | 1,500 | 1,469 | 1,469 | 65,500 |
| 2025/01/09 | 1,480 | 1,504 | 1,475 | 1,492 | 80,200 |
| 2025/01/08 | 1,520 | 1,534 | 1,484 | 1,484 | 214,300 |
| 2025/01/07 | 1,570 | 1,570 | 1,503 | 1,505 | 146,400 |
| 2025/01/06 | 1,600 | 1,613 | 1,561 | 1,570 | 91,400 |