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

千代田インテグレ(6915)の株価時系列情報

千代田インテグレ(6915)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
2024/04/26 2,761 2,776 2,712 2,738 23,600
2024/04/25 2,779 2,793 2,751 2,765 19,000
2024/04/24 2,741 2,775 2,724 2,760 14,500
2024/04/23 2,702 2,773 2,702 2,739 14,300
2024/04/22 2,654 2,699 2,654 2,680 14,900
2024/04/19 2,701 2,721 2,634 2,654 22,800
2024/04/18 2,660 2,736 2,660 2,716 14,400
2024/04/17 2,708 2,714 2,656 2,660 16,900
2024/04/16 2,771 2,775 2,695 2,702 20,300
2024/04/15 2,804 2,823 2,790 2,791 17,200
2024/04/12 2,800 2,810 2,791 2,807 11,700
2024/04/11 2,780 2,803 2,765 2,794 7,800
2024/04/10 2,794 2,815 2,780 2,780 10,500
2024/04/09 2,790 2,825 2,790 2,794 13,500
2024/04/08 2,746 2,788 2,743 2,780 10,600
2024/04/05 2,717 2,756 2,708 2,745 11,700
2024/04/04 2,736 2,774 2,731 2,738 13,400
2024/04/03 2,714 2,747 2,701 2,736 14,000
2024/04/02 2,724 2,776 2,697 2,712 25,400
2024/04/01 2,813 2,850 2,774 2,774 14,700
2024/03/29 2,773 2,800 2,763 2,783 11,700
2024/03/28 2,785 2,813 2,765 2,771 40,300
2024/03/27 2,749 2,770 2,686 2,714 27,300
2024/03/26 2,668 2,749 2,668 2,745 15,900
2024/03/25 2,654 2,687 2,654 2,679 11,600
2024/03/22 2,665 2,665 2,632 2,652 7,600
2024/03/21 2,646 2,680 2,646 2,651 7,800
2024/03/19 2,635 2,659 2,611 2,631 9,100
2024/03/18 2,565 2,647 2,562 2,638 16,700
2024/03/15 2,582 2,610 2,536 2,536 40,100
2024/03/14 2,560 2,586 2,546 2,574 6,100
2024/03/13 2,600 2,603 2,548 2,553 12,300
2024/03/12 2,563 2,603 2,543 2,577 14,800
2024/03/11 2,656 2,656 2,556 2,575 15,200
2024/03/08 2,602 2,657 2,602 2,656 13,800
2024/03/07 2,622 2,625 2,600 2,611 8,500
2024/03/06 2,595 2,640 2,595 2,622 11,800
2024/03/05 2,613 2,620 2,595 2,607 4,200
2024/03/04 2,599 2,644 2,565 2,614 17,100
2024/03/01 2,616 2,637 2,599 2,601 12,700
2024/02/29 2,639 2,640 2,615 2,616 4,100
2024/02/28 2,651 2,666 2,627 2,629 4,800
2024/02/27 2,624 2,637 2,620 2,636 5,300
2024/02/26 2,649 2,671 2,622 2,624 2,600
2024/02/22 2,623 2,653 2,595 2,649 11,300
2024/02/21 2,640 2,640 2,607 2,607 8,200
2024/02/20 2,652 2,673 2,640 2,647 16,000
2024/02/19 2,667 2,667 2,630 2,650 17,900
2024/02/16 2,597 2,658 2,597 2,640 18,000
2024/02/15 2,578 2,631 2,573 2,573 18,500
2024/02/14 2,769 2,770 2,552 2,552 47,200
2024/02/13 2,776 2,794 2,746 2,790 10,000
2024/02/09 2,733 2,787 2,733 2,755 11,000
2024/02/08 2,743 2,750 2,700 2,750 14,000
2024/02/07 2,701 2,777 2,701 2,737 17,400
2024/02/06 2,745 2,748 2,725 2,725 22,400
2024/02/05 2,780 2,780 2,743 2,747 7,600
2024/02/02 2,767 2,783 2,745 2,750 18,900
2024/02/01 2,750 2,755 2,738 2,738 6,400
2024/01/31 2,756 2,774 2,745 2,770 13,300
2024/01/30 2,775 2,776 2,756 2,756 11,400
2024/01/29 2,792 2,793 2,770 2,774 6,500
2024/01/26 2,812 2,812 2,762 2,762 8,800
2024/01/25 2,852 2,852 2,811 2,812 5,000
2024/01/24 2,842 2,876 2,804 2,823 5,500
2024/01/23 2,861 2,884 2,841 2,854 10,400
2024/01/22 2,870 2,870 2,850 2,864 2,900
2024/01/19 2,812 2,864 2,808 2,863 8,600
2024/01/18 2,801 2,829 2,801 2,822 5,800
2024/01/17 2,864 2,864 2,790 2,801 8,700
2024/01/16 2,854 2,862 2,818 2,829 10,400
2024/01/15 2,804 2,847 2,804 2,840 9,400
2024/01/12 2,857 2,860 2,801 2,803 6,400
2024/01/11 2,885 2,889 2,843 2,850 12,800
2024/01/10 2,850 2,900 2,850 2,881 34,700
2024/01/09 2,828 2,837 2,791 2,824 29,000
2024/01/05 2,754 2,805 2,754 2,795 7,600
2024/01/04 2,748 2,795 2,748 2,785 14,700
2023/12/29 2,775 2,800 2,757 2,798 26,000
2023/12/28 2,781 2,840 2,775 2,775 24,100
2023/12/27 2,916 2,930 2,900 2,913 41,400
2023/12/26 2,894 2,934 2,894 2,929 14,700
2023/12/25 2,930 2,931 2,906 2,919 4,500
2023/12/22 2,900 2,931 2,890 2,923 7,200
2023/12/21 2,862 2,904 2,850 2,891 25,600
2023/12/20 2,948 2,957 2,907 2,912 14,100
2023/12/19 2,930 2,992 2,918 2,948 15,000
2023/12/18 2,969 2,980 2,910 2,950 9,200
2023/12/15 3,020 3,040 2,978 2,978 25,500
2023/12/14 3,040 3,040 2,974 2,997 13,500
2023/12/13 3,030 3,040 3,010 3,040 11,900
2023/12/12 2,964 3,020 2,964 3,005 11,500
2023/12/11 2,992 3,000 2,969 2,988 9,400
2023/12/08 3,015 3,030 2,960 2,984 31,400
2023/12/07 3,060 3,095 3,035 3,050 21,300
2023/12/06 2,998 3,045 2,995 3,015 21,100
2023/12/05 3,100 3,100 2,999 3,010 30,500
2023/12/04 3,080 3,120 3,050 3,105 15,800
2023/12/01 3,040 3,105 3,020 3,085 21,700
2023/11/30 2,977 3,050 2,977 3,040 11,500
2023/11/29 3,010 3,015 2,985 3,000 9,700
2023/11/28 2,978 3,005 2,975 3,005 8,800
2023/11/27 3,000 3,000 2,957 2,965 4,800
2023/11/24 2,990 2,995 2,962 2,970 13,600
2023/11/22 2,911 2,996 2,911 2,940 14,300
2023/11/21 2,922 2,929 2,846 2,905 20,100
2023/11/20 2,957 2,984 2,919 2,922 11,900
2023/11/17 2,927 2,957 2,912 2,957 6,200
2023/11/16 2,964 2,964 2,916 2,935 9,100
2023/11/15 2,966 2,966 2,908 2,914 4,200
2023/11/14 2,970 2,971 2,934 2,947 9,600
2023/11/13 2,933 2,972 2,922 2,940 12,200
2023/11/10 2,811 2,953 2,811 2,927 23,800
2023/11/09 2,850 2,859 2,826 2,853 11,400
2023/11/08 2,900 2,900 2,839 2,850 15,100
2023/11/07 2,872 2,900 2,872 2,879 10,100
2023/11/06 2,857 2,881 2,831 2,864 20,900
2023/11/02 2,840 2,843 2,756 2,807 18,400
2023/11/01 2,806 2,850 2,806 2,840 23,500
2023/10/31 2,765 2,780 2,727 2,758 12,300
2023/10/30 2,814 2,814 2,756 2,773 21,200
2023/10/27 2,788 2,820 2,788 2,816 11,100
2023/10/26 2,777 2,809 2,745 2,751 12,100
2023/10/25 2,778 2,817 2,758 2,776 10,900
2023/10/24 2,774 2,775 2,718 2,756 16,900
2023/10/23 2,806 2,839 2,774 2,774 11,400
2023/10/20 2,771 2,826 2,771 2,806 9,000
2023/10/19 2,805 2,826 2,780 2,809 11,100
2023/10/18 2,838 2,838 2,809 2,829 8,800
2023/10/17 2,793 2,832 2,788 2,805 13,000
2023/10/16 2,816 2,827 2,776 2,782 11,700
2023/10/13 2,801 2,839 2,799 2,807 13,000
2023/10/12 2,766 2,835 2,766 2,831 9,800
2023/10/11 2,770 2,804 2,759 2,780 17,600
2023/10/10 2,732 2,807 2,732 2,807 18,000
2023/10/06 2,755 2,800 2,755 2,767 14,000
2023/10/05 2,716 2,764 2,716 2,758 13,200
2023/10/04 2,720 2,760 2,698 2,712 17,300
2023/10/03 2,768 2,775 2,728 2,730 13,300
2023/10/02 2,767 2,812 2,751 2,768 16,700
2023/09/29 2,773 2,805 2,742 2,767 25,600
2023/09/28 2,785 2,785 2,702 2,739 19,900
2023/09/27 2,716 2,758 2,700 2,758 16,200
2023/09/26 2,743 2,755 2,717 2,717 10,900
2023/09/25 2,759 2,780 2,742 2,746 10,400
2023/09/22 2,753 2,774 2,689 2,754 55,800
2023/09/21 2,769 2,784 2,761 2,774 13,100
2023/09/20 2,844 2,844 2,769 2,770 16,800
2023/09/19 2,833 2,861 2,805 2,848 21,100
2023/09/15 2,918 2,918 2,833 2,833 34,700
2023/09/14 2,895 2,927 2,895 2,918 9,300
2023/09/13 2,958 2,958 2,888 2,895 12,800
2023/09/12 2,913 2,963 2,913 2,958 15,100
2023/09/11 2,887 2,929 2,887 2,894 13,100
2023/09/08 2,920 2,930 2,887 2,887 19,900
2023/09/07 2,882 2,931 2,878 2,919 17,800
2023/09/06 2,908 2,912 2,882 2,882 16,000
2023/09/05 2,886 2,910 2,844 2,904 23,100
2023/09/04 2,871 2,891 2,864 2,886 19,700
2023/09/01 2,798 2,849 2,798 2,849 17,800
2023/08/31 2,773 2,811 2,773 2,798 14,800
2023/08/30 2,765 2,780 2,749 2,773 17,100
2023/08/29 2,747 2,777 2,715 2,738 16,600
2023/08/28 2,699 2,746 2,683 2,746 26,100
2023/08/25 2,674 2,698 2,666 2,672 18,000
2023/08/24 2,710 2,733 2,670 2,694 31,300
2023/08/23 2,666 2,727 2,654 2,702 31,500
2023/08/22 2,582 2,667 2,578 2,667 33,000
2023/08/21 2,531 2,562 2,531 2,558 12,100
2023/08/18 2,485 2,541 2,485 2,531 18,100
2023/08/17 2,530 2,530 2,496 2,515 5,400
2023/08/16 2,519 2,538 2,501 2,533 7,900
2023/08/15 2,502 2,520 2,502 2,516 7,900
2023/08/14 2,532 2,532 2,490 2,502 13,600
2023/08/10 2,449 2,536 2,424 2,536 44,900
2023/08/09 2,432 2,446 2,429 2,432 8,100
2023/08/08 2,450 2,460 2,446 2,460 5,700
2023/08/07 2,416 2,447 2,407 2,445 9,500
2023/08/04 2,402 2,422 2,394 2,416 13,200
2023/08/03 2,450 2,450 2,406 2,415 21,900
2023/08/02 2,463 2,464 2,450 2,451 10,900
2023/08/01 2,470 2,475 2,452 2,471 13,700
2023/07/31 2,445 2,468 2,425 2,454 22,500
2023/07/28 2,430 2,446 2,400 2,400 123,200
2023/07/27 2,442 2,442 2,427 2,437 10,900
2023/07/26 2,457 2,494 2,441 2,442 13,500
2023/07/25 2,465 2,480 2,440 2,457 22,800
2023/07/24 2,450 2,480 2,440 2,465 22,700
2023/07/21 2,472 2,473 2,428 2,431 13,300
2023/07/20 2,486 2,497 2,472 2,472 10,800
2023/07/19 2,473 2,490 2,473 2,488 14,100
2023/07/18 2,432 2,476 2,431 2,476 14,200
2023/07/14 2,441 2,448 2,413 2,432 11,500
2023/07/13 2,427 2,436 2,410 2,415 13,700
2023/07/12 2,392 2,415 2,392 2,405 10,700
2023/07/11 2,383 2,412 2,383 2,392 14,500
2023/07/10 2,386 2,403 2,382 2,387 19,800
2023/07/07 2,412 2,412 2,384 2,386 33,600
2023/07/06 2,408 2,436 2,395 2,423 24,700
2023/07/05 2,429 2,434 2,414 2,419 14,200

このページの先頭へ