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 |
|---|---|---|---|---|---|
| 2025/08/15 | 3,935 | 3,950 | 3,765 | 3,865 | 186,800 |
| 2025/08/14 | 3,990 | 4,050 | 3,865 | 3,865 | 147,000 |
| 2025/08/13 | 3,820 | 4,120 | 3,710 | 4,035 | 370,800 |
| 2025/08/12 | 3,905 | 3,940 | 3,800 | 3,805 | 147,200 |
| 2025/08/08 | 3,820 | 3,880 | 3,760 | 3,860 | 114,700 |
| 2025/08/07 | 3,720 | 3,835 | 3,665 | 3,830 | 60,700 |
| 2025/08/06 | 3,615 | 3,715 | 3,590 | 3,695 | 65,700 |
| 2025/08/05 | 3,490 | 3,575 | 3,450 | 3,560 | 53,100 |
| 2025/08/04 | 3,400 | 3,475 | 3,370 | 3,445 | 34,800 |
| 2025/08/01 | 3,435 | 3,485 | 3,400 | 3,470 | 59,500 |
| 2025/07/31 | 3,540 | 3,565 | 3,465 | 3,495 | 69,900 |
| 2025/07/30 | 3,505 | 3,600 | 3,470 | 3,555 | 62,300 |
| 2025/07/29 | 3,505 | 3,555 | 3,485 | 3,525 | 83,600 |
| 2025/07/28 | 3,485 | 3,595 | 3,485 | 3,575 | 71,500 |
| 2025/07/25 | 3,480 | 3,515 | 3,415 | 3,480 | 79,300 |
| 2025/07/24 | 3,475 | 3,480 | 3,415 | 3,445 | 43,100 |
| 2025/07/23 | 3,425 | 3,495 | 3,400 | 3,435 | 88,400 |
| 2025/07/22 | 3,380 | 3,465 | 3,310 | 3,405 | 75,500 |
| 2025/07/18 | 3,365 | 3,365 | 3,295 | 3,310 | 28,900 |
| 2025/07/17 | 3,345 | 3,400 | 3,285 | 3,365 | 99,400 |
| 2025/07/16 | 3,335 | 3,365 | 3,200 | 3,210 | 67,900 |
| 2025/07/15 | 3,270 | 3,320 | 3,255 | 3,300 | 52,100 |
| 2025/07/14 | 3,255 | 3,350 | 3,225 | 3,330 | 72,100 |
| 2025/07/11 | 3,260 | 3,300 | 3,210 | 3,225 | 52,400 |
| 2025/07/10 | 3,200 | 3,310 | 3,200 | 3,260 | 78,400 |
| 2025/07/09 | 3,180 | 3,215 | 3,125 | 3,180 | 50,100 |
| 2025/07/08 | 3,125 | 3,205 | 3,090 | 3,175 | 33,600 |
| 2025/07/07 | 3,105 | 3,180 | 3,095 | 3,160 | 47,800 |
| 2025/07/04 | 3,070 | 3,150 | 3,060 | 3,075 | 32,200 |
| 2025/07/03 | 3,030 | 3,090 | 3,010 | 3,070 | 26,700 |
| 2025/07/02 | 3,075 | 3,200 | 3,005 | 3,005 | 69,500 |
| 2025/07/01 | 3,175 | 3,175 | 3,085 | 3,095 | 118,100 |
| 2025/06/30 | 2,999 | 3,195 | 2,966 | 3,195 | 171,000 |
| 2025/06/27 | 2,967 | 3,030 | 2,916 | 2,933 | 74,000 |
| 2025/06/26 | 2,965 | 3,010 | 2,948 | 2,959 | 50,100 |
| 2025/06/25 | 3,085 | 3,085 | 2,941 | 2,981 | 46,700 |
| 2025/06/24 | 2,853 | 3,050 | 2,850 | 3,025 | 138,000 |
| 2025/06/23 | 2,808 | 2,818 | 2,707 | 2,803 | 80,600 |
| 2025/06/20 | 2,811 | 2,867 | 2,792 | 2,839 | 69,400 |
| 2025/06/19 | 3,010 | 3,015 | 2,852 | 2,861 | 114,900 |
| 2025/06/18 | 2,844 | 2,994 | 2,831 | 2,907 | 120,100 |
| 2025/06/17 | 2,854 | 2,866 | 2,790 | 2,838 | 78,200 |
| 2025/06/16 | 2,881 | 2,881 | 2,785 | 2,822 | 71,300 |
| 2025/06/13 | 3,090 | 3,090 | 2,890 | 2,890 | 101,000 |
| 2025/06/12 | 3,050 | 3,070 | 2,981 | 3,020 | 106,700 |
| 2025/06/11 | 2,894 | 3,040 | 2,866 | 3,020 | 117,900 |
| 2025/06/10 | 2,797 | 2,911 | 2,797 | 2,862 | 83,200 |
| 2025/06/09 | 2,787 | 2,798 | 2,720 | 2,795 | 58,700 |
| 2025/06/06 | 2,754 | 2,778 | 2,683 | 2,756 | 88,600 |
| 2025/06/05 | 2,674 | 2,762 | 2,668 | 2,742 | 101,200 |
| 2025/06/04 | 2,770 | 2,820 | 2,717 | 2,717 | 90,700 |
| 2025/06/03 | 2,691 | 2,817 | 2,691 | 2,796 | 83,300 |
| 2025/06/02 | 2,731 | 2,755 | 2,691 | 2,691 | 49,000 |
| 2025/05/30 | 2,704 | 2,739 | 2,650 | 2,702 | 166,700 |
| 2025/05/29 | 2,770 | 2,808 | 2,738 | 2,754 | 51,000 |
| 2025/05/28 | 2,800 | 2,810 | 2,732 | 2,749 | 81,400 |
| 2025/05/27 | 2,784 | 2,805 | 2,756 | 2,780 | 28,300 |
| 2025/05/26 | 2,730 | 2,818 | 2,685 | 2,778 | 50,300 |
| 2025/05/23 | 2,796 | 2,822 | 2,680 | 2,680 | 104,800 |
| 2025/05/22 | 2,760 | 2,819 | 2,737 | 2,757 | 95,000 |
| 2025/05/21 | 2,735 | 2,781 | 2,711 | 2,728 | 39,700 |
| 2025/05/20 | 2,859 | 2,876 | 2,732 | 2,735 | 99,900 |
| 2025/05/19 | 2,896 | 2,934 | 2,813 | 2,829 | 54,700 |
| 2025/05/16 | 2,800 | 2,917 | 2,778 | 2,893 | 132,100 |
| 2025/05/15 | 2,840 | 2,897 | 2,805 | 2,827 | 80,000 |
| 2025/05/14 | 2,715 | 2,798 | 2,662 | 2,798 | 93,100 |
| 2025/05/13 | 2,875 | 2,895 | 2,653 | 2,715 | 274,100 |
| 2025/05/12 | 2,922 | 3,010 | 2,855 | 2,874 | 199,200 |
| 2025/05/09 | 2,815 | 2,957 | 2,813 | 2,922 | 115,000 |
| 2025/05/08 | 2,752 | 2,812 | 2,733 | 2,800 | 58,300 |
| 2025/05/07 | 2,770 | 2,806 | 2,719 | 2,778 | 87,000 |
| 2025/05/02 | 2,626 | 2,775 | 2,600 | 2,733 | 140,900 |
| 2025/05/01 | 2,641 | 2,711 | 2,610 | 2,655 | 174,200 |
| 2025/04/30 | 2,919 | 2,919 | 2,683 | 2,714 | 229,700 |
| 2025/04/28 | 2,881 | 2,950 | 2,850 | 2,914 | 90,700 |
| 2025/04/25 | 2,943 | 3,080 | 2,853 | 2,874 | 181,100 |
| 2025/04/24 | 2,917 | 2,968 | 2,840 | 2,893 | 152,000 |
| 2025/04/23 | 2,977 | 2,977 | 2,847 | 2,913 | 173,100 |
| 2025/04/22 | 2,941 | 3,020 | 2,863 | 2,900 | 87,700 |
| 2025/04/21 | 2,910 | 2,983 | 2,873 | 2,962 | 106,500 |
| 2025/04/18 | 2,772 | 2,964 | 2,754 | 2,943 | 176,200 |
| 2025/04/17 | 2,637 | 2,738 | 2,617 | 2,722 | 107,300 |
| 2025/04/16 | 2,565 | 2,625 | 2,548 | 2,612 | 93,100 |
| 2025/04/15 | 2,480 | 2,541 | 2,480 | 2,515 | 90,700 |
| 2025/04/14 | 2,502 | 2,536 | 2,460 | 2,463 | 116,200 |
| 2025/04/11 | 2,480 | 2,542 | 2,374 | 2,527 | 116,600 |
| 2025/04/10 | 2,522 | 2,668 | 2,500 | 2,630 | 258,300 |
| 2025/04/09 | 2,539 | 2,539 | 2,191 | 2,272 | 317,800 |
| 2025/04/08 | 2,600 | 2,676 | 2,578 | 2,669 | 180,700 |
| 2025/04/07 | 2,424 | 2,561 | 2,389 | 2,463 | 267,400 |
| 2025/04/04 | 2,766 | 2,786 | 2,618 | 2,618 | 247,400 |
| 2025/04/03 | 2,795 | 2,913 | 2,752 | 2,866 | 128,100 |
| 2025/04/02 | 2,912 | 2,964 | 2,870 | 2,935 | 68,100 |
| 2025/04/01 | 2,930 | 2,990 | 2,868 | 2,908 | 123,100 |
| 2025/03/31 | 2,940 | 3,030 | 2,875 | 2,925 | 191,700 |
| 2025/03/28 | 2,961 | 3,035 | 2,942 | 2,945 | 78,900 |
| 2025/03/27 | 3,010 | 3,035 | 2,938 | 2,977 | 82,800 |
| 2025/03/26 | 3,015 | 3,055 | 3,005 | 3,055 | 38,600 |
| 2025/03/25 | 3,115 | 3,140 | 3,000 | 3,005 | 93,700 |
| 2025/03/24 | 3,120 | 3,155 | 3,075 | 3,085 | 38,500 |
| 2025/03/21 | 3,100 | 3,125 | 3,070 | 3,120 | 111,500 |
| 2025/03/19 | 3,245 | 3,300 | 3,150 | 3,150 | 104,100 |
| 2025/03/18 | 3,475 | 3,510 | 3,285 | 3,310 | 69,000 |
| 2025/03/17 | 3,465 | 3,500 | 3,400 | 3,445 | 75,400 |
| 2025/03/14 | 3,285 | 3,540 | 3,285 | 3,455 | 120,000 |
| 2025/03/13 | 3,260 | 3,320 | 3,240 | 3,285 | 41,400 |
| 2025/03/12 | 3,210 | 3,290 | 3,175 | 3,250 | 28,200 |
| 2025/03/11 | 3,175 | 3,210 | 3,085 | 3,210 | 76,900 |
| 2025/03/10 | 3,250 | 3,345 | 3,225 | 3,240 | 54,300 |
| 2025/03/07 | 3,330 | 3,330 | 3,210 | 3,215 | 63,100 |
| 2025/03/06 | 3,325 | 3,375 | 3,320 | 3,360 | 43,500 |
| 2025/03/05 | 3,385 | 3,385 | 3,275 | 3,290 | 118,000 |
| 2025/03/04 | 3,375 | 3,385 | 3,270 | 3,385 | 138,300 |
| 2025/03/03 | 3,450 | 3,575 | 3,405 | 3,490 | 75,300 |
| 2025/02/28 | 3,480 | 3,520 | 3,385 | 3,450 | 104,200 |
| 2025/02/27 | 3,430 | 3,510 | 3,430 | 3,505 | 54,500 |
| 2025/02/26 | 3,460 | 3,530 | 3,385 | 3,405 | 79,100 |
| 2025/02/25 | 3,375 | 3,440 | 3,360 | 3,425 | 67,300 |
| 2025/02/21 | 3,440 | 3,520 | 3,420 | 3,460 | 72,200 |
| 2025/02/20 | 3,420 | 3,480 | 3,370 | 3,440 | 99,900 |
| 2025/02/19 | 3,640 | 3,655 | 3,465 | 3,485 | 91,500 |
| 2025/02/18 | 3,610 | 3,665 | 3,580 | 3,630 | 47,200 |
| 2025/02/17 | 3,470 | 3,685 | 3,435 | 3,615 | 115,400 |
| 2025/02/14 | 3,750 | 3,750 | 3,605 | 3,610 | 130,100 |
| 2025/02/13 | 3,730 | 3,785 | 3,700 | 3,755 | 102,200 |
| 2025/02/12 | 3,945 | 3,945 | 3,665 | 3,720 | 376,000 |
| 2025/02/10 | 4,000 | 4,130 | 4,000 | 4,040 | 162,000 |
| 2025/02/07 | 3,970 | 4,020 | 3,940 | 3,965 | 52,400 |
| 2025/02/06 | 3,955 | 4,110 | 3,955 | 4,010 | 76,500 |
| 2025/02/05 | 3,935 | 3,965 | 3,900 | 3,935 | 48,700 |
| 2025/02/04 | 4,075 | 4,110 | 3,930 | 3,930 | 73,900 |
| 2025/02/03 | 3,990 | 4,075 | 3,960 | 4,015 | 61,700 |
| 2025/01/31 | 3,995 | 4,130 | 3,970 | 4,100 | 82,400 |
| 2025/01/30 | 3,930 | 4,020 | 3,920 | 3,975 | 42,900 |
| 2025/01/29 | 4,035 | 4,035 | 3,920 | 3,920 | 44,300 |
| 2025/01/28 | 3,935 | 4,020 | 3,900 | 3,995 | 58,700 |
| 2025/01/27 | 4,005 | 4,045 | 3,900 | 3,935 | 115,300 |
| 2025/01/24 | 4,100 | 4,100 | 4,000 | 4,045 | 85,700 |
| 2025/01/23 | 4,215 | 4,215 | 4,060 | 4,060 | 59,200 |
| 2025/01/22 | 4,300 | 4,400 | 4,130 | 4,215 | 79,300 |
| 2025/01/21 | 4,190 | 4,395 | 4,160 | 4,360 | 93,600 |
| 2025/01/20 | 4,175 | 4,175 | 4,035 | 4,120 | 31,500 |
| 2025/01/17 | 4,105 | 4,105 | 3,995 | 4,105 | 49,800 |
| 2025/01/16 | 4,150 | 4,185 | 4,095 | 4,100 | 38,500 |
| 2025/01/15 | 4,180 | 4,225 | 4,120 | 4,150 | 34,300 |
| 2025/01/14 | 4,155 | 4,195 | 4,100 | 4,135 | 60,900 |
| 2025/01/10 | 4,200 | 4,275 | 4,200 | 4,205 | 47,700 |
| 2025/01/09 | 4,205 | 4,235 | 4,175 | 4,180 | 51,200 |
| 2025/01/08 | 4,265 | 4,330 | 4,200 | 4,200 | 64,100 |
| 2025/01/07 | 4,285 | 4,380 | 4,235 | 4,380 | 65,600 |
| 2025/01/06 | 4,360 | 4,380 | 4,210 | 4,245 | 116,000 |
| 2024/12/30 | 4,380 | 4,400 | 4,295 | 4,360 | 93,000 |
| 2024/12/27 | 4,445 | 4,600 | 4,435 | 4,450 | 244,700 |
| 2024/12/26 | 4,355 | 4,375 | 4,235 | 4,335 | 137,400 |
| 2024/12/25 | 4,410 | 4,445 | 4,235 | 4,305 | 265,000 |
| 2024/12/24 | 4,170 | 4,310 | 4,120 | 4,200 | 162,000 |
| 2024/12/23 | 3,815 | 4,200 | 3,815 | 4,100 | 296,200 |
| 2024/12/20 | 3,755 | 3,840 | 3,700 | 3,760 | 137,700 |
| 2024/12/19 | 3,660 | 3,790 | 3,615 | 3,765 | 132,400 |
| 2024/12/18 | 3,695 | 3,785 | 3,685 | 3,760 | 159,500 |
| 2024/12/17 | 3,920 | 3,950 | 3,670 | 3,685 | 206,800 |
| 2024/12/16 | 4,015 | 4,085 | 3,955 | 3,990 | 82,000 |
| 2024/12/13 | 4,150 | 4,160 | 3,965 | 4,055 | 173,100 |
| 2024/12/12 | 3,995 | 4,065 | 3,880 | 3,985 | 157,000 |
| 2024/12/11 | 3,910 | 4,050 | 3,905 | 3,925 | 146,300 |
| 2024/12/10 | 3,925 | 3,975 | 3,850 | 3,905 | 142,100 |
| 2024/12/09 | 3,850 | 3,940 | 3,660 | 3,910 | 136,400 |
| 2024/12/06 | 3,665 | 3,825 | 3,570 | 3,795 | 97,300 |
| 2024/12/05 | 3,805 | 3,860 | 3,660 | 3,715 | 107,600 |
| 2024/12/04 | 3,800 | 3,865 | 3,775 | 3,800 | 86,400 |
| 2024/12/03 | 3,770 | 3,845 | 3,755 | 3,800 | 88,100 |
| 2024/12/02 | 3,565 | 3,850 | 3,540 | 3,715 | 129,100 |
| 2024/11/29 | 3,625 | 3,665 | 3,575 | 3,575 | 44,300 |
| 2024/11/28 | 3,600 | 3,655 | 3,555 | 3,580 | 85,200 |
| 2024/11/27 | 3,815 | 3,815 | 3,630 | 3,635 | 96,900 |
| 2024/11/26 | 4,000 | 4,015 | 3,805 | 3,845 | 122,900 |
| 2024/11/25 | 3,995 | 4,040 | 3,825 | 3,830 | 134,600 |
| 2024/11/22 | 3,825 | 3,930 | 3,815 | 3,890 | 65,700 |
| 2024/11/21 | 3,900 | 3,925 | 3,760 | 3,810 | 73,700 |
| 2024/11/20 | 3,780 | 3,930 | 3,780 | 3,905 | 104,800 |
| 2024/11/19 | 3,560 | 3,815 | 3,560 | 3,765 | 110,000 |
| 2024/11/18 | 3,730 | 3,735 | 3,520 | 3,520 | 136,200 |
| 2024/11/15 | 3,765 | 3,835 | 3,625 | 3,800 | 147,500 |
| 2024/11/14 | 3,870 | 3,875 | 3,665 | 3,760 | 209,100 |
| 2024/11/13 | 4,145 | 4,385 | 3,925 | 3,940 | 246,600 |
| 2024/11/12 | 4,500 | 4,500 | 4,060 | 4,145 | 378,700 |
| 2024/11/11 | 3,820 | 3,955 | 3,820 | 3,875 | 119,200 |
| 2024/11/08 | 3,720 | 3,885 | 3,720 | 3,800 | 63,900 |
| 2024/11/07 | 3,850 | 3,955 | 3,760 | 3,775 | 78,500 |
| 2024/11/06 | 3,850 | 3,850 | 3,735 | 3,800 | 38,900 |
| 2024/11/05 | 3,795 | 3,800 | 3,700 | 3,800 | 41,800 |
| 2024/11/01 | 3,825 | 3,905 | 3,725 | 3,725 | 43,500 |
| 2024/10/31 | 3,850 | 3,940 | 3,810 | 3,925 | 41,800 |
| 2024/10/30 | 3,910 | 3,995 | 3,870 | 3,880 | 52,400 |
| 2024/10/29 | 3,855 | 4,010 | 3,855 | 3,945 | 98,800 |
| 2024/10/28 | 3,665 | 3,885 | 3,635 | 3,830 | 72,200 |
| 2024/10/25 | 3,810 | 3,810 | 3,600 | 3,665 | 85,700 |
| 2024/10/24 | 3,625 | 3,795 | 3,600 | 3,765 | 63,500 |
| 2024/10/23 | 3,810 | 3,825 | 3,720 | 3,765 | 46,200 |
| 2024/10/22 | 4,020 | 4,035 | 3,800 | 3,825 | 120,300 |