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
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

このページの先頭へ