インテグラル(5842)の株価時系列情報
インテグラル(5842)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 |
|---|---|---|---|---|---|
| 2024/09/26 | 4,265 | 4,280 | 4,135 | 4,150 | 110,600 |
| 2024/09/25 | 4,445 | 4,445 | 4,185 | 4,200 | 96,700 |
| 2024/09/24 | 4,565 | 4,600 | 4,420 | 4,430 | 55,700 |
| 2024/09/20 | 4,695 | 4,695 | 4,475 | 4,565 | 160,900 |
| 2024/09/19 | 4,490 | 4,720 | 4,425 | 4,665 | 210,000 |
| 2024/09/18 | 4,380 | 4,430 | 4,295 | 4,350 | 46,600 |
| 2024/09/17 | 4,400 | 4,410 | 4,270 | 4,395 | 85,400 |
| 2024/09/13 | 4,570 | 4,630 | 4,405 | 4,435 | 53,000 |
| 2024/09/12 | 4,350 | 4,450 | 4,350 | 4,430 | 41,600 |
| 2024/09/11 | 4,310 | 4,445 | 4,230 | 4,300 | 83,500 |
| 2024/09/10 | 4,325 | 4,375 | 4,250 | 4,255 | 46,000 |
| 2024/09/09 | 4,105 | 4,340 | 3,900 | 4,300 | 119,600 |
| 2024/09/06 | 4,455 | 4,455 | 4,230 | 4,245 | 82,600 |
| 2024/09/05 | 4,275 | 4,500 | 4,230 | 4,465 | 104,800 |
| 2024/09/04 | 4,535 | 4,620 | 4,300 | 4,325 | 107,200 |
| 2024/09/03 | 4,290 | 4,625 | 4,290 | 4,570 | 178,200 |
| 2024/09/02 | 4,200 | 4,375 | 4,185 | 4,290 | 97,700 |
| 2024/08/30 | 4,320 | 4,335 | 4,175 | 4,200 | 304,100 |
| 2024/08/29 | 4,260 | 4,290 | 4,165 | 4,195 | 65,700 |
| 2024/08/28 | 4,380 | 4,415 | 4,170 | 4,280 | 97,700 |
| 2024/08/27 | 4,380 | 4,460 | 4,290 | 4,395 | 120,500 |
| 2024/08/26 | 4,170 | 4,375 | 4,165 | 4,345 | 149,900 |
| 2024/08/23 | 3,885 | 4,160 | 3,855 | 4,100 | 147,600 |
| 2024/08/22 | 3,800 | 3,945 | 3,770 | 3,865 | 55,100 |
| 2024/08/21 | 3,795 | 3,860 | 3,780 | 3,800 | 43,500 |
| 2024/08/20 | 3,880 | 3,945 | 3,865 | 3,865 | 43,300 |
| 2024/08/19 | 3,955 | 3,990 | 3,755 | 3,805 | 105,600 |
| 2024/08/16 | 3,890 | 4,040 | 3,855 | 3,915 | 125,300 |
| 2024/08/15 | 3,670 | 3,785 | 3,660 | 3,680 | 58,900 |
| 2024/08/14 | 3,710 | 3,710 | 3,580 | 3,655 | 98,200 |
| 2024/08/13 | 3,410 | 3,800 | 3,410 | 3,710 | 198,700 |
| 2024/08/09 | 3,690 | 3,690 | 3,450 | 3,510 | 217,300 |
| 2024/08/08 | 3,350 | 3,500 | 3,305 | 3,340 | 109,300 |
| 2024/08/07 | 3,160 | 3,490 | 3,160 | 3,410 | 146,400 |
| 2024/08/06 | 3,220 | 3,280 | 3,075 | 3,245 | 229,900 |
| 2024/08/05 | 3,220 | 3,290 | 2,825 | 2,909 | 364,300 |
| 2024/08/02 | 3,655 | 3,740 | 3,405 | 3,430 | 231,800 |
| 2024/08/01 | 4,155 | 4,155 | 3,875 | 3,935 | 80,200 |
| 2024/07/31 | 4,035 | 4,120 | 4,000 | 4,120 | 36,500 |
| 2024/07/30 | 4,095 | 4,100 | 4,015 | 4,095 | 41,600 |
| 2024/07/29 | 4,065 | 4,135 | 4,025 | 4,095 | 80,700 |
| 2024/07/26 | 4,055 | 4,105 | 3,915 | 4,035 | 94,500 |
| 2024/07/25 | 4,130 | 4,250 | 4,095 | 4,095 | 196,200 |
| 2024/07/24 | 4,545 | 4,595 | 4,330 | 4,340 | 70,000 |
| 2024/07/23 | 4,360 | 4,545 | 4,360 | 4,545 | 47,000 |
| 2024/07/22 | 4,555 | 4,565 | 4,355 | 4,415 | 77,800 |
| 2024/07/19 | 4,520 | 4,565 | 4,455 | 4,565 | 43,400 |
| 2024/07/18 | 4,530 | 4,605 | 4,490 | 4,525 | 43,500 |
| 2024/07/17 | 4,735 | 4,750 | 4,590 | 4,600 | 56,900 |
| 2024/07/16 | 4,595 | 4,740 | 4,570 | 4,680 | 71,400 |
| 2024/07/12 | 4,465 | 4,620 | 4,460 | 4,595 | 172,000 |
| 2024/07/11 | 4,450 | 4,545 | 4,440 | 4,485 | 69,100 |
| 2024/07/10 | 4,695 | 4,700 | 4,445 | 4,505 | 140,800 |
| 2024/07/09 | 4,765 | 4,870 | 4,705 | 4,710 | 74,100 |
| 2024/07/08 | 4,800 | 4,925 | 4,745 | 4,825 | 94,700 |
| 2024/07/05 | 4,795 | 4,850 | 4,650 | 4,650 | 108,100 |
| 2024/07/04 | 4,755 | 4,990 | 4,745 | 4,795 | 201,000 |
| 2024/07/03 | 4,755 | 4,835 | 4,700 | 4,780 | 121,900 |
| 2024/07/02 | 4,655 | 4,815 | 4,555 | 4,750 | 152,600 |
| 2024/07/01 | 5,070 | 5,080 | 4,550 | 4,650 | 333,700 |
| 2024/06/28 | 5,120 | 5,280 | 5,120 | 5,170 | 145,500 |
| 2024/06/27 | 4,745 | 5,180 | 4,725 | 5,100 | 286,500 |
| 2024/06/26 | 4,670 | 4,745 | 4,580 | 4,730 | 81,300 |
| 2024/06/25 | 4,680 | 4,720 | 4,610 | 4,645 | 80,100 |
| 2024/06/24 | 4,600 | 4,725 | 4,540 | 4,680 | 90,000 |
| 2024/06/21 | 4,755 | 4,765 | 4,635 | 4,635 | 95,000 |
| 2024/06/20 | 4,555 | 4,720 | 4,555 | 4,720 | 81,000 |
| 2024/06/19 | 4,765 | 4,800 | 4,525 | 4,525 | 114,100 |
| 2024/06/18 | 4,715 | 4,760 | 4,520 | 4,720 | 199,200 |
| 2024/06/17 | 4,775 | 4,860 | 4,720 | 4,785 | 251,000 |
| 2024/06/14 | 4,455 | 4,775 | 4,455 | 4,770 | 280,700 |
| 2024/06/13 | 4,555 | 4,655 | 4,405 | 4,525 | 203,500 |
| 2024/06/12 | 4,285 | 4,505 | 4,250 | 4,505 | 276,100 |
| 2024/06/11 | 4,200 | 4,315 | 4,170 | 4,215 | 149,900 |
| 2024/06/10 | 4,150 | 4,175 | 4,090 | 4,170 | 89,100 |
| 2024/06/07 | 4,170 | 4,195 | 4,065 | 4,170 | 62,500 |
| 2024/06/06 | 4,190 | 4,205 | 4,090 | 4,150 | 94,600 |
| 2024/06/05 | 4,000 | 4,320 | 3,920 | 4,280 | 218,000 |
| 2024/06/04 | 4,080 | 4,110 | 3,980 | 4,020 | 65,200 |
| 2024/06/03 | 3,950 | 4,115 | 3,860 | 4,045 | 107,000 |
| 2024/05/31 | 3,950 | 4,070 | 3,900 | 3,955 | 146,400 |
| 2024/05/30 | 3,935 | 3,965 | 3,700 | 3,910 | 283,800 |
| 2024/05/29 | 4,170 | 4,220 | 4,045 | 4,145 | 300,800 |
| 2024/05/28 | 3,760 | 4,210 | 3,690 | 4,170 | 542,200 |
| 2024/05/27 | 3,470 | 3,810 | 3,470 | 3,770 | 242,600 |
| 2024/05/24 | 3,280 | 3,460 | 3,170 | 3,455 | 160,200 |
| 2024/05/23 | 3,310 | 3,325 | 3,185 | 3,260 | 70,500 |
| 2024/05/22 | 3,215 | 3,250 | 3,130 | 3,170 | 70,800 |
| 2024/05/21 | 3,315 | 3,335 | 3,230 | 3,230 | 63,100 |
| 2024/05/20 | 3,370 | 3,415 | 3,300 | 3,305 | 50,600 |
| 2024/05/17 | 3,380 | 3,400 | 3,280 | 3,370 | 57,500 |
| 2024/05/16 | 3,400 | 3,475 | 3,285 | 3,360 | 105,200 |
| 2024/05/15 | 3,615 | 3,640 | 3,410 | 3,410 | 85,600 |
| 2024/05/14 | 3,665 | 3,770 | 3,565 | 3,610 | 98,700 |
| 2024/05/13 | 3,695 | 3,830 | 3,655 | 3,735 | 218,700 |
| 2024/05/10 | 3,650 | 3,750 | 3,475 | 3,665 | 387,400 |
| 2024/05/09 | 3,440 | 3,480 | 3,355 | 3,440 | 131,700 |
| 2024/05/08 | 3,395 | 3,475 | 3,380 | 3,425 | 107,600 |
| 2024/05/07 | 3,320 | 3,400 | 3,305 | 3,400 | 75,700 |
| 2024/05/02 | 3,220 | 3,265 | 3,195 | 3,260 | 59,800 |
| 2024/05/01 | 3,230 | 3,250 | 3,165 | 3,200 | 109,500 |
| 2024/04/30 | 3,310 | 3,310 | 3,220 | 3,265 | 42,700 |
| 2024/04/26 | 3,215 | 3,290 | 3,190 | 3,245 | 70,800 |
| 2024/04/25 | 3,310 | 3,325 | 3,180 | 3,200 | 76,700 |
| 2024/04/24 | 3,300 | 3,300 | 3,220 | 3,255 | 49,200 |
| 2024/04/23 | 3,290 | 3,350 | 3,245 | 3,265 | 53,900 |
| 2024/04/22 | 3,200 | 3,245 | 3,100 | 3,240 | 101,700 |
| 2024/04/19 | 3,245 | 3,305 | 3,175 | 3,210 | 142,000 |
| 2024/04/18 | 3,150 | 3,335 | 3,135 | 3,285 | 119,100 |
| 2024/04/17 | 3,200 | 3,285 | 3,170 | 3,185 | 145,900 |
| 2024/04/16 | 3,265 | 3,310 | 3,120 | 3,190 | 215,400 |
| 2024/04/15 | 3,400 | 3,455 | 3,300 | 3,335 | 117,800 |
| 2024/04/12 | 3,460 | 3,485 | 3,355 | 3,420 | 96,700 |
| 2024/04/11 | 3,395 | 3,495 | 3,350 | 3,460 | 102,200 |
| 2024/04/10 | 3,370 | 3,430 | 3,325 | 3,395 | 79,700 |
| 2024/04/09 | 3,390 | 3,480 | 3,360 | 3,390 | 87,900 |
| 2024/04/08 | 3,410 | 3,500 | 3,360 | 3,365 | 162,200 |
| 2024/04/05 | 3,570 | 3,570 | 3,300 | 3,320 | 312,700 |
| 2024/04/04 | 3,735 | 3,790 | 3,610 | 3,635 | 148,400 |
| 2024/04/03 | 3,705 | 3,775 | 3,655 | 3,705 | 148,700 |
| 2024/04/02 | 3,775 | 3,845 | 3,730 | 3,775 | 141,200 |
| 2024/04/01 | 4,000 | 4,010 | 3,720 | 3,790 | 191,900 |
| 2024/03/29 | 3,780 | 3,900 | 3,755 | 3,870 | 120,700 |
| 2024/03/28 | 3,775 | 3,940 | 3,675 | 3,750 | 170,700 |
| 2024/03/27 | 3,735 | 3,820 | 3,730 | 3,760 | 139,100 |
| 2024/03/26 | 3,580 | 3,840 | 3,540 | 3,765 | 240,200 |
| 2024/03/25 | 3,695 | 3,720 | 3,555 | 3,590 | 192,800 |
| 2024/03/22 | 3,725 | 3,745 | 3,560 | 3,720 | 180,800 |
| 2024/03/21 | 3,765 | 3,795 | 3,690 | 3,730 | 118,900 |
| 2024/03/19 | 3,780 | 3,805 | 3,530 | 3,690 | 186,800 |
| 2024/03/18 | 3,730 | 3,870 | 3,705 | 3,785 | 258,100 |
| 2024/03/15 | 3,480 | 3,680 | 3,480 | 3,660 | 235,400 |
| 2024/03/14 | 3,375 | 3,505 | 3,360 | 3,505 | 117,300 |
| 2024/03/13 | 3,335 | 3,465 | 3,335 | 3,400 | 138,200 |
| 2024/03/12 | 3,215 | 3,370 | 3,180 | 3,335 | 101,500 |
| 2024/03/11 | 3,345 | 3,475 | 3,205 | 3,305 | 226,200 |
| 2024/03/08 | 3,340 | 3,550 | 3,320 | 3,410 | 208,100 |
| 2024/03/07 | 3,385 | 3,465 | 3,355 | 3,385 | 267,500 |
| 2024/03/06 | 3,345 | 3,395 | 3,275 | 3,360 | 259,900 |
| 2024/03/05 | 3,590 | 3,590 | 3,380 | 3,405 | 336,400 |
| 2024/03/04 | 3,845 | 3,895 | 3,605 | 3,605 | 364,800 |
| 2024/03/01 | 3,465 | 3,785 | 3,465 | 3,780 | 300,600 |
| 2024/02/29 | 3,565 | 3,565 | 3,455 | 3,460 | 69,700 |
| 2024/02/28 | 3,575 | 3,625 | 3,510 | 3,580 | 89,300 |
| 2024/02/27 | 3,540 | 3,605 | 3,460 | 3,525 | 134,200 |
| 2024/02/26 | 3,365 | 3,520 | 3,335 | 3,470 | 175,100 |
| 2024/02/22 | 3,450 | 3,480 | 3,350 | 3,380 | 175,300 |
| 2024/02/21 | 3,615 | 3,670 | 3,415 | 3,435 | 198,100 |
| 2024/02/20 | 3,695 | 3,735 | 3,550 | 3,615 | 218,900 |
| 2024/02/19 | 3,340 | 3,700 | 3,305 | 3,670 | 361,300 |
| 2024/02/16 | 3,555 | 3,580 | 3,340 | 3,350 | 375,700 |
| 2024/02/15 | 3,800 | 3,845 | 3,470 | 3,550 | 756,300 |
| 2024/02/14 | 3,700 | 3,700 | 3,700 | 3,700 | 53,700 |
| 2024/02/13 | 3,055 | 3,090 | 2,960 | 3,000 | 287,800 |
| 2024/02/09 | 3,180 | 3,250 | 3,085 | 3,125 | 161,100 |
| 2024/02/08 | 3,125 | 3,175 | 3,070 | 3,115 | 71,900 |
| 2024/02/07 | 3,200 | 3,205 | 3,120 | 3,135 | 86,300 |
| 2024/02/06 | 3,220 | 3,255 | 3,175 | 3,225 | 118,500 |
| 2024/02/05 | 3,175 | 3,220 | 3,060 | 3,220 | 149,700 |
| 2024/02/02 | 2,907 | 3,170 | 2,885 | 3,170 | 239,700 |
| 2024/02/01 | 2,886 | 2,914 | 2,821 | 2,857 | 68,900 |
| 2024/01/31 | 2,901 | 2,931 | 2,855 | 2,899 | 82,200 |
| 2024/01/30 | 2,959 | 2,973 | 2,912 | 2,914 | 84,500 |
| 2024/01/29 | 3,025 | 3,055 | 2,943 | 2,949 | 168,700 |
| 2024/01/26 | 2,943 | 2,974 | 2,861 | 2,943 | 169,000 |
| 2024/01/25 | 2,828 | 3,060 | 2,822 | 2,989 | 345,300 |
| 2024/01/24 | 2,760 | 2,824 | 2,733 | 2,778 | 56,600 |
| 2024/01/23 | 2,777 | 2,859 | 2,736 | 2,749 | 109,700 |
| 2024/01/22 | 2,805 | 2,810 | 2,725 | 2,777 | 108,400 |
| 2024/01/19 | 2,811 | 2,878 | 2,788 | 2,836 | 114,600 |
| 2024/01/18 | 2,856 | 2,903 | 2,760 | 2,814 | 211,900 |
| 2024/01/17 | 2,895 | 2,990 | 2,824 | 2,874 | 315,300 |
| 2024/01/16 | 2,741 | 2,798 | 2,718 | 2,797 | 100,500 |
| 2024/01/15 | 2,596 | 2,760 | 2,585 | 2,743 | 135,100 |
| 2024/01/12 | 2,562 | 2,630 | 2,530 | 2,574 | 73,300 |
| 2024/01/11 | 2,551 | 2,685 | 2,551 | 2,565 | 164,100 |
| 2024/01/10 | 2,598 | 2,628 | 2,555 | 2,558 | 86,800 |
| 2024/01/09 | 2,634 | 2,666 | 2,536 | 2,576 | 123,900 |
| 2024/01/05 | 2,570 | 2,617 | 2,526 | 2,609 | 86,900 |
| 2024/01/04 | 2,599 | 2,618 | 2,520 | 2,572 | 125,900 |
| 2023/12/29 | 2,627 | 2,694 | 2,581 | 2,660 | 161,700 |
| 2023/12/28 | 2,500 | 2,595 | 2,463 | 2,577 | 171,300 |
| 2023/12/27 | 2,600 | 2,692 | 2,526 | 2,534 | 144,200 |
| 2023/12/26 | 2,648 | 2,662 | 2,532 | 2,573 | 156,400 |
| 2023/12/25 | 2,880 | 2,938 | 2,631 | 2,671 | 322,300 |
| 2023/12/22 | 2,599 | 2,870 | 2,599 | 2,845 | 543,300 |
| 2023/12/21 | 2,600 | 2,628 | 2,492 | 2,588 | 206,400 |
| 2023/12/20 | 2,432 | 2,648 | 2,432 | 2,635 | 504,200 |
| 2023/12/19 | 2,420 | 2,446 | 2,376 | 2,429 | 106,500 |
| 2023/12/18 | 2,425 | 2,473 | 2,372 | 2,399 | 187,900 |
| 2023/12/15 | 2,300 | 2,425 | 2,265 | 2,422 | 189,500 |
| 2023/12/14 | 2,300 | 2,342 | 2,288 | 2,319 | 78,300 |
| 2023/12/13 | 2,281 | 2,310 | 2,234 | 2,253 | 49,800 |
| 2023/12/12 | 2,340 | 2,350 | 2,274 | 2,302 | 37,900 |
| 2023/12/11 | 2,271 | 2,352 | 2,271 | 2,326 | 43,700 |
| 2023/12/08 | 2,269 | 2,295 | 2,231 | 2,271 | 67,000 |
| 2023/12/07 | 2,403 | 2,429 | 2,309 | 2,315 | 100,100 |
| 2023/12/06 | 2,420 | 2,450 | 2,395 | 2,417 | 134,500 |
| 2023/12/05 | 2,409 | 2,450 | 2,372 | 2,410 | 149,200 |
| 2023/12/04 | 2,419 | 2,434 | 2,365 | 2,413 | 136,100 |