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 |
|---|---|---|---|---|---|
| 2026/07/31 | 2,966 | 2,989 | 2,898 | 2,931 | 41,800 |
| 2026/07/30 | 2,857 | 2,986 | 2,843 | 2,966 | 79,300 |
| 2026/07/29 | 2,880 | 2,923 | 2,838 | 2,890 | 90,900 |
| 2026/07/28 | 2,780 | 2,876 | 2,768 | 2,830 | 130,000 |
| 2026/07/27 | 2,725 | 2,788 | 2,686 | 2,768 | 163,200 |
| 2026/07/24 | 2,777 | 2,806 | 2,725 | 2,725 | 120,500 |
| 2026/07/23 | 2,800 | 2,835 | 2,755 | 2,827 | 48,700 |
| 2026/07/22 | 2,750 | 2,854 | 2,750 | 2,792 | 84,000 |
| 2026/07/21 | 2,771 | 2,843 | 2,730 | 2,832 | 133,600 |
| 2026/07/17 | 2,850 | 2,870 | 2,723 | 2,771 | 151,800 |
| 2026/07/16 | 2,921 | 2,930 | 2,813 | 2,832 | 79,500 |
| 2026/07/15 | 2,957 | 2,974 | 2,883 | 2,931 | 68,100 |
| 2026/07/14 | 2,920 | 2,999 | 2,871 | 2,957 | 99,000 |
| 2026/07/13 | 2,870 | 2,955 | 2,870 | 2,955 | 58,400 |
| 2026/07/10 | 2,828 | 2,903 | 2,818 | 2,884 | 51,200 |
| 2026/07/09 | 2,835 | 2,868 | 2,797 | 2,828 | 48,300 |
| 2026/07/08 | 2,783 | 2,898 | 2,783 | 2,835 | 79,300 |
| 2026/07/07 | 2,944 | 2,982 | 2,843 | 2,881 | 105,700 |
| 2026/07/06 | 2,874 | 2,927 | 2,820 | 2,894 | 75,900 |
| 2026/07/03 | 2,841 | 2,900 | 2,836 | 2,874 | 49,900 |
| 2026/07/02 | 2,840 | 2,922 | 2,821 | 2,838 | 53,600 |
| 2026/07/01 | 2,745 | 2,847 | 2,688 | 2,810 | 117,900 |
| 2026/06/30 | 2,800 | 2,830 | 2,701 | 2,745 | 126,600 |
| 2026/06/29 | 2,846 | 2,846 | 2,757 | 2,797 | 75,900 |
| 2026/06/26 | 2,752 | 2,832 | 2,751 | 2,814 | 79,700 |
| 2026/06/25 | 2,900 | 2,942 | 2,795 | 2,833 | 83,900 |
| 2026/06/24 | 2,941 | 2,963 | 2,862 | 2,871 | 93,600 |
| 2026/06/23 | 2,909 | 2,926 | 2,873 | 2,891 | 99,500 |
| 2026/06/22 | 2,880 | 3,015 | 2,880 | 2,910 | 99,000 |
| 2026/06/19 | 2,910 | 2,960 | 2,858 | 2,874 | 133,400 |
| 2026/06/18 | 2,950 | 2,999 | 2,914 | 2,948 | 51,900 |
| 2026/06/17 | 2,979 | 3,000 | 2,950 | 2,955 | 52,600 |
| 2026/06/16 | 3,000 | 3,000 | 2,906 | 2,929 | 82,100 |
| 2026/06/15 | 3,010 | 3,050 | 2,979 | 2,993 | 69,700 |
| 2026/06/12 | 2,995 | 3,030 | 2,945 | 2,965 | 92,200 |
| 2026/06/11 | 3,170 | 3,230 | 3,000 | 3,000 | 52,600 |
| 2026/06/10 | 3,265 | 3,295 | 3,155 | 3,170 | 77,400 |
| 2026/06/09 | 3,330 | 3,395 | 3,315 | 3,335 | 35,500 |
| 2026/06/08 | 3,375 | 3,375 | 3,285 | 3,315 | 41,300 |
| 2026/06/05 | 3,305 | 3,435 | 3,305 | 3,400 | 51,400 |
| 2026/06/04 | 3,300 | 3,350 | 3,280 | 3,330 | 60,100 |
| 2026/06/03 | 3,280 | 3,350 | 3,270 | 3,350 | 53,500 |
| 2026/06/02 | 3,340 | 3,370 | 3,235 | 3,350 | 72,000 |
| 2026/06/01 | 3,485 | 3,565 | 3,355 | 3,375 | 83,500 |
| 2026/05/29 | 3,340 | 3,450 | 3,340 | 3,445 | 83,700 |
| 2026/05/28 | 3,360 | 3,365 | 3,320 | 3,335 | 32,400 |
| 2026/05/27 | 3,440 | 3,440 | 3,290 | 3,330 | 62,300 |
| 2026/05/26 | 3,355 | 3,480 | 3,355 | 3,450 | 70,000 |
| 2026/05/25 | 3,415 | 3,460 | 3,355 | 3,400 | 52,000 |
| 2026/05/22 | 3,380 | 3,420 | 3,330 | 3,415 | 68,500 |
| 2026/05/21 | 3,365 | 3,420 | 3,355 | 3,360 | 71,300 |
| 2026/05/20 | 3,430 | 3,445 | 3,310 | 3,350 | 60,700 |
| 2026/05/19 | 3,345 | 3,505 | 3,345 | 3,490 | 73,800 |
| 2026/05/18 | 3,400 | 3,460 | 3,290 | 3,300 | 71,800 |
| 2026/05/15 | 3,355 | 3,425 | 3,310 | 3,380 | 144,400 |
| 2026/05/14 | 3,495 | 3,495 | 3,330 | 3,355 | 113,700 |
| 2026/05/13 | 3,370 | 3,535 | 3,330 | 3,440 | 106,500 |
| 2026/05/12 | 3,300 | 3,385 | 3,105 | 3,340 | 294,400 |
| 2026/05/11 | 3,720 | 3,720 | 3,480 | 3,570 | 178,300 |
| 2026/05/08 | 3,700 | 3,740 | 3,625 | 3,650 | 148,900 |
| 2026/05/07 | 3,645 | 3,765 | 3,635 | 3,700 | 67,900 |
| 2026/05/01 | 3,650 | 3,690 | 3,625 | 3,645 | 39,100 |
| 2026/04/30 | 3,770 | 3,770 | 3,650 | 3,665 | 74,100 |
| 2026/04/28 | 3,605 | 3,740 | 3,605 | 3,720 | 69,100 |
| 2026/04/27 | 3,625 | 3,660 | 3,525 | 3,630 | 51,400 |
| 2026/04/24 | 3,565 | 3,645 | 3,530 | 3,630 | 47,600 |
| 2026/04/23 | 3,690 | 3,690 | 3,560 | 3,600 | 37,200 |
| 2026/04/22 | 3,615 | 3,705 | 3,605 | 3,690 | 58,000 |
| 2026/04/21 | 3,640 | 3,700 | 3,615 | 3,615 | 47,900 |
| 2026/04/20 | 3,595 | 3,615 | 3,545 | 3,600 | 37,800 |
| 2026/04/17 | 3,600 | 3,600 | 3,545 | 3,580 | 24,600 |
| 2026/04/16 | 3,565 | 3,655 | 3,545 | 3,575 | 65,400 |
| 2026/04/15 | 3,520 | 3,530 | 3,450 | 3,500 | 57,900 |
| 2026/04/14 | 3,495 | 3,500 | 3,425 | 3,480 | 28,300 |
| 2026/04/13 | 3,450 | 3,475 | 3,380 | 3,455 | 34,500 |
| 2026/04/10 | 3,450 | 3,475 | 3,420 | 3,450 | 43,100 |
| 2026/04/09 | 3,450 | 3,465 | 3,375 | 3,445 | 57,600 |
| 2026/04/08 | 3,370 | 3,465 | 3,355 | 3,465 | 62,700 |
| 2026/04/07 | 3,300 | 3,355 | 3,290 | 3,330 | 73,600 |
| 2026/04/06 | 3,250 | 3,320 | 3,250 | 3,295 | 58,200 |
| 2026/04/03 | 3,230 | 3,310 | 3,220 | 3,250 | 42,300 |
| 2026/03/27 | 3,270 | 3,355 | 3,270 | 3,335 | 47,600 |
| 2026/03/26 | 3,335 | 3,380 | 3,300 | 3,340 | 30,200 |
| 2026/03/25 | 3,290 | 3,330 | 3,255 | 3,330 | 50,700 |
| 2026/03/24 | 3,240 | 3,265 | 3,160 | 3,190 | 43,800 |
| 2026/03/23 | 3,180 | 3,230 | 3,150 | 3,210 | 86,800 |
| 2026/03/19 | 3,325 | 3,370 | 3,235 | 3,250 | 78,100 |
| 2026/03/18 | 3,300 | 3,370 | 3,230 | 3,370 | 63,800 |
| 2026/03/17 | 3,255 | 3,295 | 3,200 | 3,230 | 36,300 |
| 2026/03/16 | 3,255 | 3,335 | 3,240 | 3,270 | 61,900 |
| 2026/03/13 | 3,260 | 3,345 | 3,260 | 3,290 | 62,600 |
| 2026/03/12 | 3,325 | 3,370 | 3,210 | 3,240 | 57,800 |
| 2026/03/11 | 3,335 | 3,465 | 3,335 | 3,390 | 86,500 |
| 2026/03/10 | 3,260 | 3,330 | 3,215 | 3,305 | 60,600 |
| 2026/03/09 | 3,125 | 3,225 | 3,110 | 3,200 | 113,500 |
| 2026/03/06 | 3,200 | 3,320 | 3,180 | 3,300 | 88,400 |
| 2026/03/05 | 3,185 | 3,275 | 3,165 | 3,220 | 94,800 |
| 2026/03/04 | 3,115 | 3,200 | 3,060 | 3,150 | 116,300 |
| 2026/03/03 | 3,250 | 3,255 | 3,145 | 3,160 | 95,700 |
| 2026/03/02 | 3,200 | 3,230 | 3,175 | 3,210 | 95,600 |
| 2026/02/27 | 3,235 | 3,295 | 3,225 | 3,280 | 68,200 |
| 2026/02/26 | 3,285 | 3,300 | 3,205 | 3,210 | 56,000 |
| 2026/02/25 | 3,285 | 3,320 | 3,240 | 3,270 | 54,400 |
| 2026/02/24 | 3,350 | 3,430 | 3,205 | 3,240 | 160,600 |
| 2026/02/20 | 3,280 | 3,325 | 3,195 | 3,325 | 107,400 |
| 2026/02/19 | 3,235 | 3,335 | 3,225 | 3,280 | 52,500 |
| 2026/02/18 | 3,310 | 3,350 | 3,210 | 3,235 | 60,100 |
| 2026/02/17 | 3,350 | 3,465 | 3,270 | 3,310 | 151,200 |
| 2026/02/16 | 3,155 | 3,230 | 3,045 | 3,140 | 147,000 |
| 2026/02/13 | 3,305 | 3,415 | 3,170 | 3,170 | 205,000 |
| 2026/02/12 | 3,525 | 3,625 | 3,275 | 3,340 | 354,500 |
| 2026/02/10 | 3,450 | 3,525 | 3,435 | 3,490 | 74,100 |
| 2026/02/09 | 3,500 | 3,500 | 3,395 | 3,415 | 99,400 |
| 2026/02/06 | 3,400 | 3,430 | 3,325 | 3,430 | 115,200 |
| 2026/02/05 | 3,450 | 3,585 | 3,420 | 3,510 | 124,700 |
| 2026/02/04 | 3,445 | 3,515 | 3,390 | 3,490 | 93,200 |
| 2026/02/03 | 3,550 | 3,575 | 3,440 | 3,500 | 100,100 |
| 2026/02/02 | 3,580 | 3,670 | 3,520 | 3,550 | 153,700 |
| 2026/01/30 | 3,540 | 3,555 | 3,490 | 3,545 | 58,200 |
| 2026/01/29 | 3,465 | 3,540 | 3,405 | 3,540 | 66,700 |
| 2026/01/28 | 3,620 | 3,620 | 3,485 | 3,510 | 46,900 |
| 2026/01/27 | 3,515 | 3,620 | 3,465 | 3,620 | 58,400 |
| 2026/01/26 | 3,530 | 3,600 | 3,510 | 3,525 | 74,600 |
| 2026/01/23 | 3,545 | 3,605 | 3,475 | 3,535 | 76,000 |
| 2026/01/22 | 3,535 | 3,565 | 3,475 | 3,475 | 50,400 |
| 2026/01/21 | 3,510 | 3,555 | 3,405 | 3,530 | 93,000 |
| 2026/01/20 | 3,720 | 3,720 | 3,555 | 3,555 | 120,600 |
| 2026/01/19 | 3,820 | 3,845 | 3,680 | 3,790 | 135,000 |
| 2026/01/16 | 3,995 | 4,050 | 3,655 | 3,835 | 487,900 |
| 2026/01/15 | 3,715 | 4,040 | 3,680 | 4,010 | 449,400 |
| 2026/01/14 | 3,580 | 3,810 | 3,560 | 3,685 | 357,400 |
| 2026/01/13 | 3,520 | 3,550 | 3,420 | 3,535 | 86,900 |
| 2026/01/09 | 3,570 | 3,635 | 3,390 | 3,460 | 134,400 |
| 2026/01/08 | 3,440 | 3,630 | 3,400 | 3,590 | 191,700 |
| 2026/01/07 | 3,385 | 3,450 | 3,360 | 3,400 | 83,800 |
| 2026/01/06 | 3,330 | 3,455 | 3,330 | 3,420 | 86,000 |
| 2026/01/05 | 3,355 | 3,370 | 3,280 | 3,330 | 21,700 |
| 2025/12/30 | 3,410 | 3,425 | 3,320 | 3,320 | 47,100 |
| 2025/12/29 | 3,475 | 3,475 | 3,400 | 3,410 | 34,200 |
| 2025/12/26 | 3,435 | 3,455 | 3,395 | 3,400 | 54,800 |
| 2025/12/25 | 3,355 | 3,410 | 3,350 | 3,395 | 45,000 |
| 2025/12/24 | 3,350 | 3,380 | 3,320 | 3,355 | 45,600 |
| 2025/12/23 | 3,310 | 3,360 | 3,290 | 3,320 | 38,500 |
| 2025/12/22 | 3,355 | 3,380 | 3,230 | 3,315 | 50,000 |
| 2025/12/19 | 3,260 | 3,375 | 3,255 | 3,335 | 76,800 |
| 2025/12/18 | 3,175 | 3,290 | 3,155 | 3,260 | 71,000 |
| 2025/12/17 | 3,160 | 3,195 | 3,060 | 3,190 | 95,200 |
| 2025/12/16 | 3,155 | 3,170 | 3,085 | 3,100 | 77,400 |
| 2025/12/15 | 3,295 | 3,295 | 3,205 | 3,210 | 33,200 |
| 2025/12/12 | 3,210 | 3,270 | 3,200 | 3,260 | 46,200 |
| 2025/12/11 | 3,270 | 3,285 | 3,195 | 3,265 | 77,400 |
| 2025/12/10 | 3,250 | 3,310 | 3,200 | 3,200 | 128,500 |
| 2025/12/09 | 3,295 | 3,300 | 3,230 | 3,250 | 25,800 |
| 2025/12/08 | 3,245 | 3,295 | 3,215 | 3,260 | 37,200 |
| 2025/12/05 | 3,355 | 3,355 | 3,195 | 3,245 | 63,300 |
| 2025/12/04 | 3,430 | 3,440 | 3,375 | 3,375 | 27,000 |
| 2025/12/03 | 3,405 | 3,440 | 3,365 | 3,415 | 31,900 |
| 2025/12/02 | 3,480 | 3,480 | 3,400 | 3,400 | 22,100 |
| 2025/12/01 | 3,555 | 3,575 | 3,410 | 3,440 | 39,500 |
| 2025/11/28 | 3,480 | 3,580 | 3,450 | 3,555 | 40,200 |
| 2025/11/27 | 3,440 | 3,490 | 3,440 | 3,480 | 32,900 |
| 2025/11/26 | 3,380 | 3,440 | 3,330 | 3,435 | 30,500 |
| 2025/11/25 | 3,500 | 3,500 | 3,360 | 3,380 | 40,400 |
| 2025/11/21 | 3,225 | 3,475 | 3,185 | 3,475 | 99,000 |
| 2025/11/20 | 3,245 | 3,295 | 3,210 | 3,235 | 73,900 |
| 2025/11/19 | 3,240 | 3,240 | 3,160 | 3,175 | 59,200 |
| 2025/11/18 | 3,270 | 3,325 | 3,230 | 3,240 | 43,000 |
| 2025/11/17 | 3,390 | 3,415 | 3,230 | 3,280 | 65,200 |
| 2025/11/14 | 3,380 | 3,475 | 3,320 | 3,440 | 80,100 |
| 2025/11/13 | 3,660 | 3,660 | 3,375 | 3,450 | 200,200 |
| 2025/11/12 | 3,585 | 3,665 | 3,585 | 3,665 | 60,700 |
| 2025/11/11 | 3,640 | 3,650 | 3,545 | 3,575 | 50,300 |
| 2025/11/10 | 3,550 | 3,615 | 3,500 | 3,585 | 31,700 |
| 2025/11/07 | 3,540 | 3,580 | 3,495 | 3,520 | 31,400 |
| 2025/11/06 | 3,520 | 3,640 | 3,520 | 3,540 | 69,000 |
| 2025/11/05 | 3,410 | 3,530 | 3,405 | 3,495 | 57,800 |
| 2025/11/04 | 3,410 | 3,485 | 3,410 | 3,460 | 67,500 |
| 2025/10/31 | 3,405 | 3,515 | 3,405 | 3,425 | 54,100 |
| 2025/10/30 | 3,570 | 3,600 | 3,400 | 3,415 | 107,700 |
| 2025/10/29 | 3,600 | 3,610 | 3,505 | 3,540 | 55,800 |
| 2025/10/28 | 3,615 | 3,640 | 3,545 | 3,595 | 59,400 |
| 2025/10/27 | 3,545 | 3,665 | 3,545 | 3,600 | 95,700 |
| 2025/10/24 | 3,410 | 3,530 | 3,385 | 3,515 | 116,900 |
| 2025/10/23 | 3,225 | 3,420 | 3,220 | 3,395 | 157,800 |
| 2025/10/22 | 3,200 | 3,270 | 3,145 | 3,250 | 84,900 |
| 2025/10/21 | 3,250 | 3,250 | 3,200 | 3,210 | 50,200 |
| 2025/10/20 | 3,175 | 3,250 | 3,170 | 3,230 | 71,700 |
| 2025/10/17 | 3,210 | 3,280 | 3,125 | 3,125 | 77,100 |
| 2025/10/16 | 3,320 | 3,350 | 3,185 | 3,250 | 101,100 |
| 2025/10/15 | 3,295 | 3,340 | 3,265 | 3,285 | 73,300 |
| 2025/10/14 | 3,335 | 3,405 | 3,220 | 3,255 | 132,500 |
| 2025/10/10 | 3,520 | 3,520 | 3,400 | 3,405 | 62,500 |
| 2025/10/09 | 3,600 | 3,650 | 3,525 | 3,530 | 89,300 |
| 2025/10/08 | 3,610 | 3,650 | 3,545 | 3,595 | 89,100 |
| 2025/10/07 | 3,705 | 3,730 | 3,620 | 3,645 | 80,600 |
| 2025/10/06 | 3,665 | 3,710 | 3,580 | 3,675 | 106,800 |
| 2025/10/03 | 3,565 | 3,645 | 3,545 | 3,620 | 72,500 |
| 2025/10/02 | 3,620 | 3,670 | 3,540 | 3,565 | 48,400 |
| 2025/10/01 | 3,685 | 3,725 | 3,595 | 3,595 | 69,300 |
| 2025/09/30 | 3,640 | 3,745 | 3,600 | 3,735 | 98,400 |