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 |
|---|---|---|---|---|---|
| 2024/05/28 | 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 |
| 2023/12/01 | 2,378 | 2,475 | 2,366 | 2,425 | 372,200 |
| 2023/11/30 | 2,185 | 2,423 | 2,178 | 2,406 | 329,200 |
| 2023/11/29 | 2,124 | 2,174 | 2,073 | 2,155 | 118,900 |
| 2023/11/28 | 2,105 | 2,194 | 2,098 | 2,172 | 73,200 |
| 2023/11/27 | 2,096 | 2,159 | 2,053 | 2,105 | 80,600 |
| 2023/11/24 | 2,027 | 2,118 | 2,026 | 2,072 | 60,900 |
| 2023/11/22 | 2,034 | 2,054 | 2,013 | 2,027 | 61,100 |
| 2023/11/21 | 1,944 | 2,059 | 1,927 | 2,044 | 90,800 |
| 2023/11/20 | 1,988 | 1,988 | 1,922 | 1,922 | 99,300 |
| 2023/11/17 | 1,947 | 2,011 | 1,947 | 1,963 | 59,800 |
| 2023/11/16 | 1,729 | 1,998 | 1,729 | 1,947 | 190,800 |
| 2023/11/15 | 1,680 | 1,730 | 1,622 | 1,727 | 86,400 |
| 2023/11/14 | 1,831 | 1,847 | 1,640 | 1,640 | 283,500 |
| 2023/11/13 | 1,751 | 1,850 | 1,742 | 1,810 | 129,600 |
| 2023/11/10 | 1,755 | 1,782 | 1,726 | 1,746 | 40,800 |
| 2023/11/09 | 1,730 | 1,753 | 1,717 | 1,753 | 39,400 |
| 2023/11/08 | 1,801 | 1,810 | 1,713 | 1,730 | 47,900 |
| 2023/11/07 | 1,755 | 1,790 | 1,751 | 1,761 | 25,700 |
| 2023/11/06 | 1,810 | 1,841 | 1,755 | 1,755 | 53,400 |
| 2023/11/02 | 1,771 | 1,816 | 1,771 | 1,798 | 35,500 |
| 2023/11/01 | 1,742 | 1,787 | 1,713 | 1,787 | 43,100 |
| 2023/10/31 | 1,721 | 1,759 | 1,671 | 1,702 | 39,000 |
| 2023/10/30 | 1,790 | 1,807 | 1,751 | 1,761 | 68,900 |
| 2023/10/27 | 1,720 | 1,820 | 1,720 | 1,814 | 50,300 |
| 2023/10/26 | 1,721 | 1,765 | 1,702 | 1,729 | 69,100 |
| 2023/10/25 | 1,730 | 1,833 | 1,730 | 1,801 | 61,500 |
| 2023/10/24 | 1,738 | 1,745 | 1,639 | 1,720 | 55,600 |
| 2023/10/23 | 1,860 | 1,870 | 1,738 | 1,738 | 64,600 |
| 2023/10/20 | 1,840 | 1,926 | 1,832 | 1,919 | 22,800 |
| 2023/10/19 | 1,906 | 1,906 | 1,810 | 1,869 | 33,100 |
| 2023/10/18 | 1,990 | 2,000 | 1,870 | 1,907 | 93,600 |
| 2023/10/17 | 2,001 | 2,027 | 1,970 | 1,979 | 27,200 |
| 2023/10/16 | 1,985 | 2,020 | 1,970 | 2,000 | 30,600 |
| 2023/10/13 | 2,071 | 2,080 | 1,988 | 2,002 | 38,900 |
| 2023/10/12 | 2,058 | 2,138 | 2,027 | 2,103 | 33,000 |
| 2023/10/11 | 2,103 | 2,120 | 1,998 | 2,023 | 72,300 |
| 2023/10/10 | 2,161 | 2,192 | 2,126 | 2,126 | 52,200 |
| 2023/10/06 | 2,109 | 2,218 | 2,099 | 2,200 | 76,700 |
| 2023/10/05 | 2,077 | 2,116 | 2,033 | 2,109 | 82,400 |
| 2023/10/04 | 1,923 | 2,100 | 1,921 | 2,099 | 148,300 |
| 2023/10/03 | 2,010 | 2,031 | 1,976 | 1,985 | 186,500 |
| 2023/10/02 | 2,158 | 2,158 | 2,043 | 2,043 | 190,800 |
| 2023/09/29 | 2,267 | 2,267 | 2,150 | 2,161 | 194,700 |
| 2023/09/28 | 2,260 | 2,289 | 2,191 | 2,275 | 85,400 |
| 2023/09/27 | 2,181 | 2,293 | 2,181 | 2,238 | 126,500 |
| 2023/09/26 | 2,193 | 2,254 | 2,151 | 2,230 | 197,600 |
| 2023/09/25 | 2,285 | 2,310 | 2,157 | 2,185 | 386,300 |
| 2023/09/22 | 2,442 | 2,499 | 2,323 | 2,335 | 500,600 |
| 2023/09/21 | 2,400 | 2,475 | 2,300 | 2,475 | 941,400 |
| 2023/09/20 | 2,400 | 2,480 | 2,244 | 2,475 | 2,314,300 |