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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |