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
2026/06/15 1,703 1,712 1,701 1,701 17,200
2026/06/12 1,704 1,713 1,701 1,703 24,700
2026/06/11 1,705 1,711 1,691 1,711 14,400
2026/06/10 1,703 1,715 1,699 1,705 27,900
2026/06/09 1,699 1,710 1,694 1,698 20,600
2026/06/08 1,702 1,712 1,696 1,700 25,400
2026/06/05 1,700 1,714 1,699 1,702 20,800
2026/06/04 1,700 1,700 1,672 1,687 25,000
2026/06/03 1,697 1,705 1,686 1,700 19,000
2026/06/02 1,701 1,705 1,688 1,697 24,400
2026/06/01 1,702 1,717 1,696 1,701 29,200
2026/05/29 1,702 1,725 1,702 1,702 19,000
2026/05/28 1,694 1,702 1,683 1,702 20,900
2026/05/27 1,684 1,711 1,684 1,694 20,600
2026/05/26 1,694 1,711 1,693 1,700 21,400
2026/05/25 1,720 1,720 1,696 1,711 25,300
2026/05/22 1,714 1,721 1,708 1,720 19,000
2026/05/21 1,725 1,738 1,714 1,719 24,600
2026/05/20 1,742 1,746 1,712 1,719 43,600
2026/05/19 1,749 1,754 1,723 1,735 35,600
2026/05/18 1,749 1,753 1,723 1,725 39,300
2026/05/15 1,741 1,750 1,719 1,750 29,500
2026/05/14 1,725 1,725 1,700 1,725 15,300
2026/05/13 1,724 1,735 1,717 1,725 21,800
2026/05/12 1,728 1,744 1,700 1,719 24,300
2026/05/11 1,726 1,741 1,717 1,741 32,300
2026/05/08 1,699 1,730 1,680 1,726 67,800
2026/05/07 1,700 1,733 1,667 1,674 144,700
2026/05/01 1,659 1,661 1,640 1,654 37,600
2026/04/30 1,642 1,666 1,638 1,661 36,400
2026/04/28 1,621 1,643 1,621 1,643 27,100
2026/04/27 1,615 1,626 1,615 1,623 24,000
2026/04/24 1,608 1,621 1,605 1,615 28,200
2026/04/23 1,618 1,627 1,598 1,608 39,900
2026/04/22 1,640 1,643 1,620 1,620 25,200
2026/04/21 1,659 1,661 1,643 1,643 18,600
2026/04/20 1,655 1,666 1,632 1,653 36,100
2026/04/17 1,646 1,667 1,646 1,656 34,000
2026/04/16 1,665 1,670 1,648 1,649 26,400
2026/04/15 1,669 1,685 1,648 1,665 48,800
2026/04/14 1,675 1,679 1,650 1,659 34,500
2026/04/13 1,674 1,675 1,646 1,657 40,100
2026/04/10 1,714 1,719 1,658 1,669 66,800
2026/04/09 1,722 1,734 1,710 1,710 25,800
2026/04/08 1,740 1,743 1,714 1,725 35,800
2026/04/07 1,702 1,726 1,688 1,723 40,400
2026/04/06 1,711 1,712 1,697 1,704 22,700
2026/04/03 1,711 1,730 1,698 1,710 28,600
2026/03/27 1,700 1,724 1,696 1,718 43,700
2026/03/26 1,721 1,721 1,684 1,696 20,500
2026/03/25 1,720 1,727 1,705 1,721 33,700
2026/03/24 1,666 1,706 1,666 1,701 36,000
2026/03/23 1,651 1,669 1,644 1,644 36,300
2026/03/19 1,696 1,704 1,681 1,681 89,500
2026/03/18 1,715 1,720 1,704 1,713 41,500
2026/03/17 1,700 1,720 1,698 1,707 25,900
2026/03/16 1,702 1,709 1,697 1,700 22,000
2026/03/13 1,691 1,712 1,690 1,700 38,000
2026/03/12 1,701 1,701 1,674 1,692 40,500
2026/03/11 1,730 1,730 1,701 1,709 21,900
2026/03/10 1,717 1,732 1,710 1,718 44,800
2026/03/09 1,664 1,705 1,649 1,702 46,100
2026/03/06 1,656 1,706 1,656 1,701 33,500
2026/03/05 1,679 1,695 1,666 1,682 37,300
2026/03/04 1,653 1,662 1,632 1,649 54,400
2026/03/03 1,701 1,705 1,662 1,671 59,000
2026/03/02 1,695 1,712 1,691 1,700 39,200
2026/02/27 1,684 1,714 1,684 1,700 45,300
2026/02/26 1,666 1,701 1,664 1,683 66,700
2026/02/25 1,651 1,662 1,651 1,657 33,000
2026/02/24 1,649 1,655 1,636 1,648 26,800
2026/02/20 1,663 1,666 1,643 1,650 39,000
2026/02/19 1,641 1,672 1,641 1,672 34,500
2026/02/18 1,654 1,657 1,640 1,648 34,000
2026/02/17 1,642 1,658 1,633 1,650 51,100
2026/02/16 1,630 1,648 1,622 1,648 69,300
2026/02/13 1,628 1,641 1,609 1,626 80,600
2026/02/12 1,650 1,655 1,623 1,636 70,300
2026/02/10 1,645 1,651 1,635 1,642 71,000
2026/02/09 1,670 1,670 1,640 1,647 77,600
2026/02/06 1,674 1,683 1,639 1,657 86,300
2026/02/05 1,722 1,749 1,635 1,678 89,100
2026/02/04 1,691 1,691 1,670 1,682 35,700
2026/02/03 1,700 1,704 1,685 1,699 47,000
2026/02/02 1,703 1,710 1,693 1,701 30,000
2026/01/30 1,688 1,697 1,681 1,692 45,100
2026/01/29 1,690 1,690 1,674 1,688 36,600
2026/01/28 1,700 1,706 1,688 1,690 33,900
2026/01/27 1,700 1,714 1,696 1,705 37,300
2026/01/26 1,714 1,731 1,701 1,707 31,500
2026/01/23 1,726 1,749 1,726 1,733 23,700
2026/01/22 1,734 1,742 1,728 1,736 17,400
2026/01/21 1,735 1,735 1,715 1,723 32,100
2026/01/20 1,759 1,759 1,728 1,740 29,200
2026/01/19 1,785 1,785 1,755 1,768 41,500
2026/01/16 1,748 1,788 1,748 1,788 40,100
2026/01/15 1,760 1,761 1,742 1,758 41,000
2026/01/14 1,750 1,771 1,725 1,735 51,600
2026/01/13 1,787 1,787 1,740 1,759 57,700
2026/01/09 1,766 1,774 1,751 1,760 17,400
2026/01/08 1,764 1,783 1,753 1,753 28,900
2026/01/07 1,767 1,783 1,760 1,781 33,100
2026/01/06 1,788 1,789 1,770 1,773 25,300
2026/01/05 1,777 1,777 1,752 1,767 52,300

このページの先頭へ