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 |
|---|---|---|---|---|---|
| 2026/03/19 | 3,285 | 3,285 | 3,210 | 3,210 | 32,000 |
| 2026/03/18 | 3,290 | 3,350 | 3,290 | 3,350 | 16,400 |
| 2026/03/17 | 3,265 | 3,325 | 3,265 | 3,295 | 13,400 |
| 2026/03/16 | 3,250 | 3,275 | 3,250 | 3,265 | 5,500 |
| 2026/03/13 | 3,250 | 3,300 | 3,250 | 3,250 | 10,600 |
| 2026/03/12 | 3,355 | 3,355 | 3,260 | 3,300 | 8,200 |
| 2026/03/11 | 3,340 | 3,395 | 3,340 | 3,355 | 8,000 |
| 2026/03/10 | 3,270 | 3,345 | 3,265 | 3,335 | 17,100 |
| 2026/03/09 | 3,215 | 3,235 | 3,150 | 3,200 | 26,300 |
| 2026/03/06 | 3,300 | 3,315 | 3,265 | 3,295 | 13,800 |
| 2026/03/05 | 3,280 | 3,380 | 3,280 | 3,330 | 13,200 |
| 2026/03/04 | 3,285 | 3,330 | 3,170 | 3,210 | 36,800 |
| 2026/03/03 | 3,395 | 3,430 | 3,325 | 3,355 | 29,500 |
| 2026/03/02 | 3,355 | 3,415 | 3,330 | 3,395 | 20,000 |
| 2026/02/27 | 3,435 | 3,440 | 3,375 | 3,415 | 14,100 |
| 2026/02/26 | 3,490 | 3,530 | 3,390 | 3,390 | 19,100 |
| 2026/02/25 | 3,320 | 3,500 | 3,320 | 3,475 | 47,000 |
| 2026/02/24 | 3,350 | 3,375 | 3,295 | 3,345 | 36,900 |
| 2026/02/20 | 3,300 | 3,325 | 3,285 | 3,315 | 11,400 |
| 2026/02/19 | 3,300 | 3,330 | 3,285 | 3,330 | 8,800 |
| 2026/02/18 | 3,270 | 3,315 | 3,270 | 3,300 | 14,900 |
| 2026/02/17 | 3,325 | 3,335 | 3,260 | 3,270 | 20,100 |
| 2026/02/16 | 3,315 | 3,345 | 3,240 | 3,310 | 31,000 |
| 2026/02/13 | 3,455 | 3,485 | 3,265 | 3,295 | 39,600 |
| 2026/02/12 | 3,460 | 3,480 | 3,435 | 3,460 | 14,800 |
| 2026/02/10 | 3,375 | 3,465 | 3,375 | 3,460 | 21,200 |
| 2026/02/09 | 3,400 | 3,420 | 3,370 | 3,380 | 28,900 |
| 2026/02/06 | 3,360 | 3,360 | 3,320 | 3,340 | 14,300 |
| 2026/02/05 | 3,385 | 3,400 | 3,360 | 3,360 | 12,100 |
| 2026/02/04 | 3,315 | 3,380 | 3,315 | 3,360 | 22,300 |
| 2026/02/03 | 3,320 | 3,360 | 3,320 | 3,330 | 20,600 |
| 2026/02/02 | 3,315 | 3,360 | 3,285 | 3,285 | 30,100 |
| 2026/01/30 | 3,285 | 3,305 | 3,255 | 3,305 | 16,000 |
| 2026/01/29 | 3,240 | 3,275 | 3,205 | 3,265 | 16,900 |
| 2026/01/28 | 3,270 | 3,270 | 3,220 | 3,240 | 14,900 |
| 2026/01/27 | 3,200 | 3,270 | 3,200 | 3,270 | 20,000 |
| 2026/01/26 | 3,270 | 3,300 | 3,200 | 3,200 | 23,200 |
| 2026/01/23 | 3,345 | 3,350 | 3,305 | 3,310 | 13,400 |
| 2026/01/22 | 3,260 | 3,340 | 3,260 | 3,340 | 28,500 |
| 2026/01/21 | 3,250 | 3,270 | 3,215 | 3,255 | 17,600 |
| 2026/01/20 | 3,285 | 3,305 | 3,265 | 3,280 | 13,100 |
| 2026/01/19 | 3,330 | 3,330 | 3,250 | 3,285 | 22,800 |
| 2026/01/16 | 3,280 | 3,330 | 3,280 | 3,330 | 30,400 |
| 2026/01/15 | 3,255 | 3,290 | 3,255 | 3,280 | 27,500 |
| 2026/01/14 | 3,250 | 3,280 | 3,220 | 3,255 | 50,600 |
| 2026/01/13 | 3,250 | 3,255 | 3,225 | 3,250 | 27,600 |
| 2026/01/09 | 3,205 | 3,240 | 3,190 | 3,215 | 24,800 |
| 2026/01/08 | 3,185 | 3,220 | 3,180 | 3,195 | 17,500 |
| 2026/01/07 | 3,175 | 3,230 | 3,175 | 3,195 | 36,200 |
| 2026/01/06 | 3,195 | 3,220 | 3,170 | 3,170 | 50,300 |
| 2026/01/05 | 3,235 | 3,235 | 3,180 | 3,180 | 50,500 |
| 2025/12/30 | 3,235 | 3,270 | 3,230 | 3,245 | 27,400 |
| 2025/12/29 | 3,195 | 3,270 | 3,165 | 3,235 | 249,700 |
| 2025/12/26 | 3,320 | 3,345 | 3,285 | 3,285 | 116,400 |
| 2025/12/25 | 3,355 | 3,355 | 3,320 | 3,340 | 40,600 |
| 2025/12/24 | 3,355 | 3,380 | 3,350 | 3,355 | 28,500 |
| 2025/12/23 | 3,330 | 3,370 | 3,320 | 3,350 | 36,600 |
| 2025/12/22 | 3,340 | 3,350 | 3,300 | 3,310 | 37,000 |
| 2025/12/19 | 3,285 | 3,320 | 3,280 | 3,310 | 27,300 |
| 2025/12/18 | 3,300 | 3,325 | 3,275 | 3,295 | 32,900 |
| 2025/12/17 | 3,315 | 3,315 | 3,270 | 3,290 | 48,600 |
| 2025/12/16 | 3,310 | 3,325 | 3,310 | 3,315 | 9,000 |
| 2025/12/15 | 3,240 | 3,335 | 3,240 | 3,330 | 25,200 |
| 2025/12/12 | 3,295 | 3,295 | 3,250 | 3,260 | 19,200 |
| 2025/12/11 | 3,270 | 3,275 | 3,235 | 3,240 | 26,600 |
| 2025/12/10 | 3,285 | 3,300 | 3,275 | 3,285 | 14,400 |
| 2025/12/09 | 3,275 | 3,300 | 3,240 | 3,265 | 22,100 |
| 2025/12/08 | 3,280 | 3,305 | 3,275 | 3,285 | 12,400 |
| 2025/12/05 | 3,345 | 3,345 | 3,270 | 3,270 | 17,700 |
| 2025/12/04 | 3,295 | 3,350 | 3,295 | 3,315 | 24,100 |
| 2025/12/03 | 3,275 | 3,320 | 3,270 | 3,285 | 24,600 |
| 2025/12/02 | 3,250 | 3,290 | 3,230 | 3,275 | 20,500 |
| 2025/12/01 | 3,295 | 3,295 | 3,220 | 3,250 | 47,100 |
| 2025/11/28 | 3,190 | 3,255 | 3,155 | 3,240 | 26,000 |
| 2025/11/27 | 3,150 | 3,220 | 3,150 | 3,190 | 21,400 |
| 2025/11/26 | 3,120 | 3,165 | 3,115 | 3,140 | 17,600 |
| 2025/11/25 | 3,140 | 3,140 | 3,085 | 3,110 | 19,200 |
| 2025/11/21 | 3,050 | 3,165 | 3,050 | 3,150 | 18,900 |
| 2025/11/20 | 3,100 | 3,100 | 3,065 | 3,070 | 9,800 |
| 2025/11/19 | 3,055 | 3,090 | 3,040 | 3,050 | 10,800 |
| 2025/11/18 | 3,085 | 3,115 | 3,035 | 3,055 | 12,500 |
| 2025/11/17 | 3,170 | 3,180 | 3,090 | 3,090 | 21,800 |
| 2025/11/14 | 3,115 | 3,175 | 3,115 | 3,155 | 17,000 |
| 2025/11/13 | 3,140 | 3,175 | 3,130 | 3,130 | 7,600 |
| 2025/11/12 | 3,115 | 3,155 | 3,115 | 3,145 | 8,200 |
| 2025/11/11 | 3,095 | 3,130 | 3,095 | 3,115 | 6,400 |
| 2025/11/10 | 3,035 | 3,115 | 3,035 | 3,105 | 9,700 |
| 2025/11/07 | 3,025 | 3,065 | 3,010 | 3,040 | 7,800 |
| 2025/11/06 | 3,030 | 3,075 | 3,005 | 3,035 | 8,000 |
| 2025/11/05 | 3,065 | 3,075 | 2,976 | 3,030 | 19,000 |
| 2025/11/04 | 3,085 | 3,125 | 3,060 | 3,065 | 9,000 |
| 2025/10/31 | 3,085 | 3,115 | 3,060 | 3,095 | 10,800 |
| 2025/10/30 | 3,100 | 3,120 | 3,070 | 3,090 | 18,100 |
| 2025/10/29 | 3,145 | 3,150 | 3,070 | 3,070 | 14,600 |
| 2025/10/28 | 3,225 | 3,225 | 3,150 | 3,150 | 14,800 |
| 2025/10/27 | 3,200 | 3,250 | 3,200 | 3,245 | 9,000 |
| 2025/10/24 | 3,210 | 3,215 | 3,190 | 3,195 | 5,200 |
| 2025/10/23 | 3,170 | 3,220 | 3,170 | 3,185 | 7,100 |
| 2025/10/22 | 3,185 | 3,220 | 3,170 | 3,210 | 6,600 |
| 2025/10/21 | 3,225 | 3,225 | 3,175 | 3,185 | 6,600 |
| 2025/10/20 | 3,185 | 3,225 | 3,185 | 3,185 | 11,300 |
| 2025/10/17 | 3,210 | 3,245 | 3,165 | 3,165 | 19,500 |
| 2025/10/16 | 3,175 | 3,175 | 3,115 | 3,140 | 6,800 |
| 2025/10/15 | 3,115 | 3,155 | 3,100 | 3,150 | 12,500 |
| 2025/10/14 | 3,085 | 3,135 | 3,065 | 3,070 | 16,900 |
| 2025/10/10 | 3,200 | 3,200 | 3,125 | 3,150 | 13,000 |
| 2025/10/09 | 3,190 | 3,260 | 3,190 | 3,240 | 15,000 |
| 2025/10/08 | 3,210 | 3,210 | 3,155 | 3,165 | 11,700 |
| 2025/10/07 | 3,210 | 3,210 | 3,185 | 3,185 | 12,600 |
| 2025/10/06 | 3,225 | 3,245 | 3,200 | 3,225 | 10,000 |
| 2025/10/03 | 3,155 | 3,195 | 3,155 | 3,170 | 8,700 |
| 2025/10/02 | 3,205 | 3,245 | 3,150 | 3,150 | 12,200 |
| 2025/10/01 | 3,290 | 3,290 | 3,185 | 3,210 | 19,700 |
| 2025/09/30 | 3,350 | 3,350 | 3,290 | 3,290 | 8,200 |
| 2025/09/29 | 3,330 | 3,355 | 3,290 | 3,335 | 19,300 |
| 2025/09/26 | 3,320 | 3,340 | 3,295 | 3,330 | 23,000 |
| 2025/09/25 | 3,315 | 3,340 | 3,310 | 3,325 | 8,400 |
| 2025/09/24 | 3,350 | 3,380 | 3,305 | 3,315 | 10,700 |
| 2025/09/22 | 3,305 | 3,390 | 3,305 | 3,350 | 25,500 |
| 2025/09/19 | 3,320 | 3,385 | 3,270 | 3,300 | 128,500 |
| 2025/09/18 | 3,175 | 3,320 | 3,175 | 3,305 | 29,900 |
| 2025/09/17 | 3,175 | 3,210 | 3,155 | 3,190 | 13,300 |
| 2025/09/16 | 3,270 | 3,300 | 3,245 | 3,245 | 8,900 |
| 2025/09/12 | 3,290 | 3,315 | 3,220 | 3,270 | 32,600 |
| 2025/09/11 | 3,165 | 3,200 | 3,150 | 3,160 | 14,400 |
| 2025/09/10 | 3,140 | 3,170 | 3,140 | 3,170 | 7,900 |
| 2025/09/09 | 3,180 | 3,190 | 3,115 | 3,140 | 10,400 |
| 2025/09/08 | 3,145 | 3,180 | 3,115 | 3,180 | 10,500 |
| 2025/09/05 | 3,105 | 3,145 | 3,105 | 3,110 | 7,500 |
| 2025/09/04 | 3,090 | 3,115 | 3,085 | 3,085 | 6,700 |
| 2025/09/03 | 3,120 | 3,135 | 3,095 | 3,105 | 12,600 |
| 2025/09/02 | 3,110 | 3,130 | 3,105 | 3,105 | 6,000 |
| 2025/09/01 | 3,155 | 3,170 | 3,080 | 3,090 | 10,500 |
| 2025/08/29 | 3,180 | 3,190 | 3,140 | 3,150 | 11,800 |
| 2025/08/28 | 3,180 | 3,190 | 3,140 | 3,180 | 8,700 |
| 2025/08/27 | 3,150 | 3,210 | 3,150 | 3,195 | 8,500 |
| 2025/08/26 | 3,145 | 3,215 | 3,110 | 3,195 | 29,600 |
| 2025/08/25 | 3,150 | 3,200 | 3,125 | 3,150 | 21,100 |
| 2025/08/22 | 3,100 | 3,150 | 3,095 | 3,150 | 10,000 |
| 2025/08/21 | 3,110 | 3,115 | 3,095 | 3,095 | 6,600 |
| 2025/08/20 | 3,095 | 3,100 | 3,070 | 3,095 | 7,700 |
| 2025/08/19 | 3,100 | 3,115 | 3,055 | 3,100 | 21,200 |
| 2025/08/18 | 3,140 | 3,140 | 3,040 | 3,100 | 19,100 |
| 2025/08/15 | 3,140 | 3,140 | 3,105 | 3,105 | 5,400 |
| 2025/08/14 | 3,140 | 3,160 | 3,110 | 3,110 | 9,900 |
| 2025/08/13 | 3,160 | 3,165 | 3,130 | 3,150 | 9,800 |
| 2025/08/12 | 3,140 | 3,160 | 3,080 | 3,140 | 18,600 |
| 2025/08/08 | 3,135 | 3,175 | 3,135 | 3,140 | 8,000 |
| 2025/08/07 | 3,150 | 3,165 | 3,130 | 3,135 | 5,100 |
| 2025/08/06 | 3,125 | 3,165 | 3,115 | 3,130 | 5,200 |
| 2025/08/05 | 3,120 | 3,120 | 3,085 | 3,095 | 6,200 |
| 2025/08/04 | 3,075 | 3,130 | 3,065 | 3,120 | 8,400 |
| 2025/08/01 | 3,105 | 3,155 | 3,105 | 3,135 | 11,400 |
| 2025/07/31 | 3,095 | 3,135 | 3,075 | 3,085 | 15,000 |
| 2025/07/30 | 3,010 | 3,070 | 2,982 | 3,070 | 66,800 |
| 2025/07/29 | 3,025 | 3,030 | 2,998 | 3,010 | 12,400 |
| 2025/07/28 | 3,035 | 3,055 | 2,999 | 3,055 | 11,500 |
| 2025/07/25 | 3,030 | 3,060 | 3,005 | 3,025 | 12,400 |
| 2025/07/24 | 2,997 | 3,035 | 2,996 | 3,015 | 16,900 |
| 2025/07/23 | 3,020 | 3,035 | 2,963 | 3,020 | 21,300 |
| 2025/07/22 | 2,947 | 3,020 | 2,944 | 2,967 | 18,800 |
| 2025/07/18 | 2,950 | 2,961 | 2,925 | 2,947 | 8,600 |
| 2025/07/17 | 2,927 | 2,962 | 2,922 | 2,954 | 10,600 |
| 2025/07/16 | 2,987 | 3,010 | 2,954 | 2,954 | 12,400 |
| 2025/07/15 | 2,942 | 3,010 | 2,942 | 2,987 | 16,600 |
| 2025/07/14 | 2,953 | 2,982 | 2,928 | 2,942 | 16,500 |
| 2025/07/11 | 2,858 | 2,950 | 2,844 | 2,936 | 67,200 |
| 2025/07/10 | 2,886 | 2,886 | 2,822 | 2,834 | 32,700 |
| 2025/07/09 | 2,807 | 2,892 | 2,796 | 2,847 | 31,800 |
| 2025/07/08 | 2,767 | 2,836 | 2,767 | 2,807 | 34,500 |
| 2025/07/07 | 2,816 | 2,816 | 2,752 | 2,755 | 13,200 |
| 2025/07/04 | 2,838 | 2,844 | 2,782 | 2,795 | 11,900 |
| 2025/07/03 | 2,748 | 2,864 | 2,748 | 2,848 | 52,900 |
| 2025/07/02 | 2,729 | 2,821 | 2,702 | 2,769 | 147,100 |
| 2025/07/01 | 2,736 | 2,756 | 2,715 | 2,716 | 15,700 |
| 2025/06/30 | 2,765 | 2,818 | 2,736 | 2,736 | 12,800 |
| 2025/06/27 | 2,722 | 2,773 | 2,722 | 2,765 | 21,900 |
| 2025/06/26 | 2,705 | 2,734 | 2,705 | 2,727 | 10,700 |
| 2025/06/25 | 2,693 | 2,725 | 2,676 | 2,725 | 9,700 |
| 2025/06/24 | 2,686 | 2,731 | 2,660 | 2,706 | 15,000 |
| 2025/06/23 | 2,668 | 2,680 | 2,652 | 2,652 | 15,500 |
| 2025/06/20 | 2,718 | 2,725 | 2,668 | 2,668 | 15,500 |
| 2025/06/19 | 2,694 | 2,740 | 2,680 | 2,728 | 14,200 |
| 2025/06/18 | 2,713 | 2,743 | 2,681 | 2,703 | 16,300 |
| 2025/06/17 | 2,687 | 2,734 | 2,671 | 2,714 | 9,600 |
| 2025/06/16 | 2,725 | 2,725 | 2,663 | 2,708 | 13,900 |
| 2025/06/13 | 2,736 | 2,750 | 2,685 | 2,696 | 30,000 |
| 2025/06/12 | 2,772 | 2,818 | 2,709 | 2,709 | 23,400 |
| 2025/06/11 | 2,738 | 2,765 | 2,735 | 2,749 | 7,400 |
| 2025/06/10 | 2,743 | 2,777 | 2,743 | 2,750 | 15,600 |
| 2025/06/09 | 2,784 | 2,822 | 2,727 | 2,734 | 11,000 |
| 2025/06/06 | 2,772 | 2,779 | 2,751 | 2,769 | 8,600 |
| 2025/06/05 | 2,738 | 2,795 | 2,738 | 2,781 | 14,100 |
| 2025/06/04 | 2,738 | 2,766 | 2,714 | 2,741 | 13,100 |
| 2025/06/03 | 2,696 | 2,740 | 2,673 | 2,714 | 32,200 |
| 2025/06/02 | 2,720 | 2,734 | 2,654 | 2,708 | 28,800 |
| 2025/05/30 | 2,784 | 2,834 | 2,723 | 2,723 | 45,200 |
| 2025/05/29 | 2,705 | 2,828 | 2,705 | 2,801 | 38,000 |
| 2025/05/28 | 2,636 | 2,744 | 2,636 | 2,714 | 30,900 |
| 2025/05/27 | 2,605 | 2,637 | 2,605 | 2,636 | 3,200 |