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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 2,615 | 2,637 | 2,601 | 2,605 | 12,000 |
| 2025/05/23 | 2,596 | 2,631 | 2,586 | 2,615 | 6,300 |
| 2025/05/22 | 2,600 | 2,621 | 2,581 | 2,585 | 22,400 |
| 2025/05/21 | 2,621 | 2,646 | 2,590 | 2,592 | 11,700 |
| 2025/05/20 | 2,634 | 2,666 | 2,611 | 2,621 | 19,100 |
| 2025/05/19 | 2,606 | 2,681 | 2,590 | 2,646 | 17,100 |
| 2025/05/16 | 2,613 | 2,645 | 2,580 | 2,606 | 25,700 |
| 2025/05/15 | 2,555 | 2,664 | 2,550 | 2,612 | 36,300 |
| 2025/05/14 | 2,674 | 2,700 | 2,553 | 2,564 | 71,000 |
| 2025/05/13 | 2,788 | 2,855 | 2,787 | 2,824 | 19,500 |
| 2025/05/12 | 2,743 | 2,803 | 2,743 | 2,769 | 12,300 |
| 2025/05/09 | 2,738 | 2,784 | 2,738 | 2,759 | 11,600 |
| 2025/05/08 | 2,720 | 2,732 | 2,693 | 2,726 | 13,900 |
| 2025/05/07 | 2,720 | 2,753 | 2,695 | 2,720 | 18,500 |
| 2025/05/02 | 2,655 | 2,772 | 2,655 | 2,729 | 32,400 |
| 2025/05/01 | 2,678 | 2,687 | 2,658 | 2,665 | 17,800 |
| 2025/04/30 | 2,702 | 2,707 | 2,653 | 2,705 | 13,400 |
| 2025/04/28 | 2,708 | 2,760 | 2,693 | 2,702 | 19,700 |
| 2025/04/25 | 2,669 | 2,689 | 2,637 | 2,689 | 18,900 |
| 2025/04/24 | 2,622 | 2,680 | 2,617 | 2,619 | 11,600 |
| 2025/04/23 | 2,640 | 2,660 | 2,591 | 2,612 | 14,600 |
| 2025/04/22 | 2,617 | 2,629 | 2,583 | 2,606 | 8,000 |
| 2025/04/21 | 2,640 | 2,669 | 2,581 | 2,595 | 8,300 |
| 2025/04/18 | 2,563 | 2,638 | 2,563 | 2,636 | 14,900 |
| 2025/04/17 | 2,512 | 2,558 | 2,500 | 2,541 | 10,000 |
| 2025/04/16 | 2,541 | 2,576 | 2,511 | 2,517 | 17,500 |
| 2025/04/15 | 2,516 | 2,558 | 2,516 | 2,540 | 19,600 |
| 2025/04/14 | 2,528 | 2,552 | 2,488 | 2,512 | 18,200 |
| 2025/04/11 | 2,433 | 2,524 | 2,375 | 2,486 | 22,800 |
| 2025/04/10 | 2,545 | 2,584 | 2,444 | 2,508 | 32,100 |
| 2025/04/09 | 2,370 | 2,376 | 2,312 | 2,336 | 26,300 |
| 2025/04/08 | 2,442 | 2,455 | 2,400 | 2,442 | 20,500 |
| 2025/04/07 | 2,289 | 2,388 | 2,264 | 2,300 | 34,400 |
| 2025/04/04 | 2,686 | 2,686 | 2,450 | 2,539 | 64,000 |
| 2025/04/03 | 2,793 | 2,809 | 2,753 | 2,753 | 35,000 |
| 2025/04/02 | 2,940 | 2,940 | 2,892 | 2,893 | 16,800 |
| 2025/04/01 | 2,934 | 2,970 | 2,905 | 2,906 | 19,400 |
| 2025/03/31 | 2,999 | 3,005 | 2,909 | 2,911 | 27,700 |
| 2025/03/28 | 3,080 | 3,085 | 3,040 | 3,045 | 8,500 |
| 2025/03/27 | 3,040 | 3,100 | 3,035 | 3,100 | 14,300 |
| 2025/03/26 | 3,030 | 3,075 | 3,020 | 3,070 | 12,300 |
| 2025/03/25 | 3,010 | 3,055 | 3,010 | 3,030 | 10,300 |
| 2025/03/24 | 3,005 | 3,040 | 2,988 | 2,995 | 17,300 |
| 2025/03/21 | 3,045 | 3,060 | 3,020 | 3,035 | 15,700 |
| 2025/03/19 | 3,000 | 3,025 | 2,955 | 3,020 | 16,000 |
| 2025/03/18 | 3,010 | 3,035 | 2,992 | 3,020 | 16,600 |
| 2025/03/17 | 3,005 | 3,030 | 3,005 | 3,005 | 6,700 |
| 2025/03/14 | 2,975 | 3,020 | 2,975 | 3,010 | 12,000 |
| 2025/03/13 | 3,025 | 3,025 | 2,985 | 2,999 | 11,700 |
| 2025/03/12 | 2,999 | 3,070 | 2,998 | 3,020 | 14,800 |
| 2025/03/11 | 3,000 | 3,020 | 2,950 | 3,000 | 14,500 |
| 2025/03/10 | 3,035 | 3,045 | 3,015 | 3,035 | 5,100 |
| 2025/03/07 | 3,040 | 3,055 | 3,000 | 3,000 | 21,200 |
| 2025/03/06 | 3,085 | 3,120 | 3,065 | 3,080 | 11,100 |
| 2025/03/05 | 3,070 | 3,070 | 3,035 | 3,065 | 9,200 |
| 2025/03/04 | 3,075 | 3,080 | 3,010 | 3,070 | 8,800 |
| 2025/03/03 | 3,095 | 3,100 | 3,050 | 3,075 | 9,700 |
| 2025/02/28 | 3,080 | 3,105 | 3,040 | 3,040 | 7,100 |
| 2025/02/27 | 3,050 | 3,125 | 3,050 | 3,125 | 7,700 |
| 2025/02/26 | 3,085 | 3,105 | 3,035 | 3,050 | 9,200 |
| 2025/02/25 | 3,100 | 3,105 | 3,065 | 3,085 | 6,000 |
| 2025/02/21 | 3,100 | 3,120 | 3,075 | 3,090 | 6,500 |
| 2025/02/20 | 3,090 | 3,155 | 3,055 | 3,110 | 15,200 |
| 2025/02/19 | 3,150 | 3,180 | 3,115 | 3,125 | 6,400 |
| 2025/02/18 | 3,165 | 3,185 | 3,140 | 3,185 | 7,700 |
| 2025/02/17 | 3,175 | 3,220 | 3,130 | 3,190 | 12,700 |
| 2025/02/14 | 3,185 | 3,210 | 3,125 | 3,175 | 38,800 |
| 2025/02/13 | 2,880 | 2,963 | 2,839 | 2,845 | 14,500 |
| 2025/02/12 | 2,848 | 2,875 | 2,821 | 2,849 | 8,000 |
| 2025/02/10 | 2,811 | 2,830 | 2,787 | 2,803 | 3,300 |
| 2025/02/07 | 2,809 | 2,847 | 2,809 | 2,830 | 2,700 |
| 2025/02/06 | 2,756 | 2,817 | 2,756 | 2,803 | 4,200 |
| 2025/02/05 | 2,773 | 2,787 | 2,755 | 2,756 | 6,300 |
| 2025/02/04 | 2,842 | 2,844 | 2,779 | 2,779 | 3,500 |
| 2025/02/03 | 2,918 | 2,929 | 2,800 | 2,800 | 10,900 |
| 2025/01/31 | 2,924 | 2,934 | 2,883 | 2,918 | 4,400 |
| 2025/01/30 | 2,929 | 2,945 | 2,911 | 2,928 | 8,700 |
| 2025/01/29 | 2,929 | 2,974 | 2,929 | 2,955 | 5,300 |
| 2025/01/28 | 2,950 | 2,965 | 2,930 | 2,931 | 4,800 |
| 2025/01/27 | 2,989 | 2,990 | 2,945 | 2,966 | 4,600 |
| 2025/01/24 | 2,929 | 2,970 | 2,929 | 2,939 | 7,100 |
| 2025/01/23 | 2,942 | 2,942 | 2,912 | 2,929 | 8,000 |
| 2025/01/22 | 2,936 | 2,967 | 2,936 | 2,947 | 24,400 |
| 2025/01/21 | 2,974 | 2,974 | 2,959 | 2,963 | 2,400 |
| 2025/01/20 | 2,950 | 2,993 | 2,941 | 2,974 | 6,700 |
| 2025/01/17 | 2,982 | 2,982 | 2,938 | 2,940 | 4,900 |
| 2025/01/16 | 3,005 | 3,040 | 2,964 | 2,964 | 8,500 |
| 2025/01/15 | 2,941 | 3,040 | 2,941 | 3,005 | 8,500 |
| 2025/01/14 | 2,957 | 2,959 | 2,922 | 2,941 | 6,200 |
| 2025/01/10 | 2,992 | 2,999 | 2,941 | 2,977 | 11,300 |
| 2025/01/09 | 3,075 | 3,075 | 2,992 | 2,992 | 9,700 |
| 2025/01/08 | 3,115 | 3,120 | 3,060 | 3,060 | 9,200 |
| 2025/01/07 | 3,180 | 3,180 | 3,115 | 3,115 | 8,600 |
| 2025/01/06 | 3,260 | 3,260 | 3,180 | 3,180 | 16,500 |
| 2024/12/30 | 3,340 | 3,340 | 3,260 | 3,260 | 11,700 |
| 2024/12/27 | 3,365 | 3,365 | 3,300 | 3,340 | 19,100 |
| 2024/12/26 | 3,435 | 3,465 | 3,400 | 3,455 | 23,300 |
| 2024/12/25 | 3,420 | 3,430 | 3,390 | 3,430 | 6,900 |
| 2024/12/24 | 3,490 | 3,490 | 3,380 | 3,395 | 12,000 |
| 2024/12/23 | 3,540 | 3,560 | 3,440 | 3,475 | 8,600 |
| 2024/12/20 | 3,545 | 3,590 | 3,495 | 3,495 | 18,900 |
| 2024/12/19 | 3,550 | 3,570 | 3,465 | 3,545 | 10,600 |
| 2024/12/18 | 3,605 | 3,620 | 3,540 | 3,550 | 10,100 |
| 2024/12/17 | 3,515 | 3,600 | 3,515 | 3,575 | 8,400 |
| 2024/12/16 | 3,435 | 3,500 | 3,430 | 3,490 | 12,900 |
| 2024/12/13 | 3,585 | 3,615 | 3,425 | 3,425 | 23,900 |
| 2024/12/12 | 3,640 | 3,655 | 3,600 | 3,625 | 19,600 |
| 2024/12/11 | 3,685 | 3,715 | 3,600 | 3,600 | 17,400 |
| 2024/12/10 | 3,730 | 3,735 | 3,670 | 3,685 | 12,100 |
| 2024/12/09 | 3,625 | 3,740 | 3,625 | 3,730 | 13,500 |
| 2024/12/06 | 3,625 | 3,680 | 3,620 | 3,625 | 11,000 |
| 2024/12/05 | 3,595 | 3,650 | 3,595 | 3,625 | 6,000 |
| 2024/12/04 | 3,665 | 3,700 | 3,590 | 3,595 | 13,100 |
| 2024/12/03 | 3,655 | 3,690 | 3,655 | 3,655 | 10,200 |
| 2024/12/02 | 3,495 | 3,600 | 3,450 | 3,585 | 14,300 |
| 2024/11/29 | 3,500 | 3,525 | 3,425 | 3,425 | 4,700 |
| 2024/11/28 | 3,475 | 3,520 | 3,455 | 3,500 | 10,000 |
| 2024/11/27 | 3,575 | 3,575 | 3,460 | 3,475 | 11,200 |
| 2024/11/26 | 3,530 | 3,585 | 3,530 | 3,580 | 8,300 |
| 2024/11/25 | 3,580 | 3,635 | 3,505 | 3,505 | 12,100 |
| 2024/11/22 | 3,545 | 3,645 | 3,545 | 3,565 | 14,300 |
| 2024/11/21 | 3,505 | 3,560 | 3,505 | 3,535 | 8,500 |
| 2024/11/20 | 3,440 | 3,545 | 3,440 | 3,505 | 9,300 |
| 2024/11/19 | 3,425 | 3,525 | 3,425 | 3,435 | 15,900 |
| 2024/11/18 | 3,390 | 3,455 | 3,370 | 3,420 | 14,000 |
| 2024/11/15 | 3,310 | 3,365 | 3,220 | 3,345 | 47,600 |
| 2024/11/14 | 3,275 | 3,400 | 3,270 | 3,305 | 39,700 |
| 2024/11/13 | 3,310 | 3,330 | 3,260 | 3,265 | 6,500 |
| 2024/11/12 | 3,325 | 3,375 | 3,310 | 3,310 | 7,100 |
| 2024/11/11 | 3,315 | 3,360 | 3,315 | 3,335 | 3,400 |
| 2024/11/08 | 3,375 | 3,390 | 3,305 | 3,320 | 5,200 |
| 2024/11/07 | 3,315 | 3,370 | 3,290 | 3,345 | 7,400 |
| 2024/11/06 | 3,240 | 3,355 | 3,240 | 3,330 | 7,200 |
| 2024/11/05 | 3,305 | 3,340 | 3,225 | 3,225 | 4,500 |
| 2024/11/01 | 3,310 | 3,360 | 3,300 | 3,305 | 7,900 |
| 2024/10/31 | 3,330 | 3,385 | 3,310 | 3,370 | 11,600 |
| 2024/10/30 | 3,345 | 3,445 | 3,315 | 3,315 | 27,000 |
| 2024/10/29 | 3,380 | 3,400 | 3,340 | 3,380 | 10,400 |
| 2024/10/28 | 3,330 | 3,405 | 3,330 | 3,405 | 6,100 |
| 2024/10/25 | 3,410 | 3,410 | 3,275 | 3,330 | 11,700 |
| 2024/10/24 | 3,400 | 3,400 | 3,310 | 3,340 | 13,200 |
| 2024/10/23 | 3,485 | 3,485 | 3,355 | 3,390 | 15,700 |
| 2024/10/22 | 3,535 | 3,575 | 3,500 | 3,510 | 10,400 |
| 2024/10/21 | 3,560 | 3,560 | 3,485 | 3,535 | 10,100 |
| 2024/10/18 | 3,595 | 3,630 | 3,560 | 3,560 | 6,100 |
| 2024/10/17 | 3,610 | 3,610 | 3,530 | 3,570 | 8,900 |
| 2024/10/16 | 3,620 | 3,655 | 3,580 | 3,595 | 13,500 |
| 2024/10/15 | 3,595 | 3,655 | 3,585 | 3,615 | 11,700 |
| 2024/10/11 | 3,590 | 3,660 | 3,555 | 3,580 | 9,100 |
| 2024/10/10 | 3,585 | 3,705 | 3,550 | 3,590 | 12,500 |
| 2024/10/09 | 3,625 | 3,625 | 3,545 | 3,565 | 6,100 |
| 2024/10/08 | 3,575 | 3,595 | 3,535 | 3,580 | 10,900 |
| 2024/10/07 | 3,585 | 3,600 | 3,530 | 3,575 | 10,300 |