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
2007/12/28 2,105 2,105 2,045 2,055 24,500
2007/12/27 2,050 2,110 2,050 2,100 36,500
2007/12/26 2,080 2,135 2,060 2,125 51,400
2007/12/25 2,090 2,095 2,045 2,080 34,000
2007/12/21 1,975 2,050 1,973 2,050 43,000
2007/12/20 1,996 2,005 1,973 1,977 33,900
2007/12/19 2,015 2,015 1,995 1,996 42,400
2007/12/18 1,997 2,040 1,975 2,020 83,000
2007/12/17 2,010 2,025 1,985 2,000 117,300
2007/12/14 2,065 2,075 2,015 2,050 149,100
2007/12/13 2,095 2,135 2,080 2,090 112,100
2007/12/12 2,045 2,110 2,030 2,100 59,100
2007/12/11 2,070 2,075 2,020 2,060 48,400
2007/12/10 2,005 2,075 2,005 2,030 95,100
2007/12/07 2,020 2,045 2,000 2,030 134,800
2007/12/06 2,030 2,035 1,988 2,030 104,500
2007/12/05 1,891 2,035 1,891 2,035 183,400
2007/12/04 1,925 1,930 1,892 1,914 176,500
2007/12/03 1,851 1,924 1,800 1,921 203,700
2007/11/30 1,710 1,838 1,710 1,821 160,500
2007/11/29 1,710 1,740 1,710 1,732 130,800
2007/11/28 1,740 1,740 1,676 1,697 98,000
2007/11/27 1,647 1,779 1,640 1,743 164,800
2007/11/26 1,736 1,758 1,690 1,692 204,400
2007/11/22 1,791 1,791 1,740 1,766 90,900
2007/11/21 1,803 1,823 1,770 1,790 104,200
2007/11/20 1,800 1,858 1,777 1,846 109,900
2007/11/19 1,898 1,940 1,835 1,856 68,200
2007/11/16 1,936 1,936 1,860 1,898 108,700
2007/11/15 1,889 1,934 1,878 1,925 121,400
2007/11/14 1,825 1,859 1,812 1,853 90,600
2007/11/13 1,806 1,810 1,744 1,772 103,200
2007/11/12 1,801 1,830 1,782 1,823 89,600
2007/11/09 1,882 1,923 1,839 1,841 121,700
2007/11/08 1,911 1,919 1,860 1,903 173,000
2007/11/07 2,010 2,010 1,946 1,947 139,100
2007/11/06 2,015 2,020 1,992 2,005 123,400
2007/11/05 2,075 2,100 2,020 2,030 52,900
2007/11/02 2,030 2,110 2,020 2,110 79,500
2007/11/01 2,015 2,045 1,999 2,045 132,700
2007/10/31 2,000 2,025 1,961 2,015 186,800
2007/10/30 2,120 2,120 2,010 2,020 198,100
2007/10/29 2,150 2,150 2,115 2,130 95,900
2007/10/26 2,110 2,155 2,100 2,145 75,200
2007/10/25 2,100 2,135 2,075 2,095 90,600
2007/10/24 2,115 2,135 2,065 2,095 227,600
2007/10/23 2,165 2,205 2,100 2,155 239,700
2007/10/22 2,310 2,430 2,310 2,405 49,800
2007/10/19 2,495 2,500 2,455 2,470 44,500
2007/10/18 2,500 2,550 2,475 2,530 46,300
2007/10/17 2,465 2,510 2,460 2,470 33,300
2007/10/16 2,555 2,560 2,480 2,480 24,800
2007/10/15 2,585 2,605 2,510 2,545 37,500
2007/10/12 2,585 2,595 2,570 2,580 42,600
2007/10/11 2,580 2,590 2,535 2,585 38,900
2007/10/10 2,525 2,575 2,525 2,550 53,300
2007/10/09 2,480 2,520 2,475 2,505 60,700
2007/10/05 2,480 2,480 2,445 2,445 35,800
2007/10/04 2,505 2,520 2,480 2,480 28,500
2007/10/03 2,495 2,520 2,480 2,505 28,900
2007/10/02 2,450 2,505 2,450 2,485 35,700
2007/10/01 2,510 2,530 2,460 2,470 56,400
2007/09/28 2,435 2,495 2,430 2,470 65,000
2007/09/27 2,410 2,455 2,405 2,420 35,400
2007/09/26 2,365 2,395 2,345 2,385 34,200
2007/09/25 2,310 2,420 2,290 2,400 106,600
2007/09/21 2,280 2,335 2,270 2,310 67,500
2007/09/20 2,450 2,450 2,325 2,350 69,300
2007/09/19 2,430 2,470 2,430 2,450 45,100
2007/09/18 2,410 2,450 2,395 2,400 70,200
2007/09/14 2,470 2,520 2,460 2,490 45,600
2007/09/13 2,550 2,555 2,470 2,495 53,500
2007/09/12 2,595 2,595 2,555 2,560 32,200
2007/09/11 2,595 2,605 2,555 2,600 52,300
2007/09/10 2,620 2,650 2,600 2,635 49,900
2007/09/07 2,700 2,760 2,635 2,710 48,700
2007/09/06 2,590 2,655 2,590 2,650 34,800
2007/09/05 2,710 2,710 2,580 2,630 64,000
2007/09/04 2,680 2,715 2,670 2,715 37,200
2007/09/03 2,660 2,675 2,645 2,670 20,400
2007/08/31 2,625 2,700 2,610 2,700 69,600
2007/08/30 2,570 2,595 2,570 2,585 27,100
2007/08/29 2,595 2,595 2,525 2,560 49,800
2007/08/28 2,600 2,630 2,575 2,620 49,800
2007/08/27 2,650 2,690 2,645 2,675 104,400
2007/08/24 2,635 2,640 2,610 2,625 36,600
2007/08/23 2,595 2,615 2,555 2,595 85,500
2007/08/22 2,590 2,590 2,525 2,555 35,600
2007/08/21 2,530 2,575 2,510 2,550 61,500
2007/08/20 2,610 2,610 2,530 2,540 54,700
2007/08/17 2,585 2,585 2,490 2,490 70,900
2007/08/16 2,665 2,665 2,550 2,625 82,600
2007/08/15 2,755 2,770 2,685 2,705 49,400
2007/08/14 2,760 2,785 2,740 2,780 61,300
2007/08/13 2,770 2,855 2,730 2,800 64,000
2007/08/10 2,920 2,935 2,705 2,735 199,400
2007/08/09 2,980 2,990 2,925 2,960 146,800
2007/08/08 2,975 2,995 2,930 2,940 92,000
2007/08/07 2,975 2,995 2,965 2,975 68,300
2007/08/06 2,995 3,010 2,955 3,010 39,500
2007/08/03 3,010 3,020 2,995 3,020 46,700
2007/08/02 3,010 3,020 2,965 3,000 62,100
2007/08/01 3,030 3,060 3,010 3,010 29,800
2007/07/31 3,030 3,050 3,010 3,020 30,100
2007/07/30 2,935 3,020 2,915 3,010 40,500
2007/07/27 3,000 3,010 2,970 2,990 90,800
2007/07/26 3,040 3,080 3,040 3,050 35,400
2007/07/25 3,010 3,060 3,000 3,040 50,400
2007/07/24 3,010 3,020 2,945 3,010 43,000
2007/07/23 3,000 3,040 2,990 3,030 71,900
2007/07/20 3,060 3,090 3,050 3,060 52,600
2007/07/19 3,120 3,140 3,050 3,100 107,800
2007/07/18 3,170 3,190 3,140 3,140 38,900
2007/07/17 3,190 3,200 3,170 3,200 34,400
2007/07/13 3,220 3,220 3,180 3,190 67,100
2007/07/12 3,210 3,220 3,180 3,200 65,900
2007/07/11 3,180 3,190 3,140 3,160 47,400
2007/07/10 3,180 3,200 3,180 3,200 35,900
2007/07/09 3,170 3,230 3,170 3,200 43,500
2007/07/06 3,170 3,200 3,160 3,170 60,800
2007/07/05 3,220 3,230 3,200 3,220 30,500
2007/07/04 3,210 3,210 3,190 3,190 66,500
2007/07/03 3,200 3,220 3,190 3,210 40,300
2007/07/02 3,150 3,190 3,150 3,190 55,900
2007/06/29 3,180 3,190 3,110 3,150 104,700
2007/06/28 3,240 3,250 3,150 3,190 120,900
2007/06/27 3,240 3,260 3,190 3,240 69,600
2007/06/26 3,120 3,290 3,120 3,240 111,500
2007/06/25 3,210 3,220 3,150 3,150 45,300
2007/06/22 3,190 3,210 3,170 3,190 42,900
2007/06/21 3,190 3,250 3,130 3,200 145,900
2007/06/20 3,260 3,260 3,220 3,240 31,900
2007/06/19 3,220 3,260 3,200 3,250 40,300
2007/06/18 3,200 3,240 3,190 3,210 57,400
2007/06/15 3,200 3,270 3,170 3,270 61,900
2007/06/14 3,140 3,170 3,100 3,170 55,300
2007/06/13 3,120 3,160 3,120 3,150 37,600
2007/06/12 3,180 3,220 3,130 3,170 85,900
2007/06/11 3,160 3,160 3,110 3,130 49,400
2007/06/08 3,150 3,150 3,090 3,130 49,900
2007/06/07 3,120 3,180 3,100 3,170 35,000
2007/06/06 3,160 3,200 3,150 3,180 112,200
2007/06/05 3,120 3,150 3,120 3,140 23,500
2007/06/04 3,170 3,170 3,120 3,150 38,400
2007/06/01 3,100 3,260 3,070 3,170 162,600
2007/05/31 3,080 3,090 3,050 3,080 56,200
2007/05/30 3,040 3,090 2,990 3,030 100,600
2007/05/29 3,020 3,090 2,960 3,090 115,700
2007/05/28 3,090 3,090 2,980 3,020 116,800
2007/05/25 3,070 3,150 3,040 3,120 287,700
2007/05/24 2,990 3,080 2,985 3,080 364,700
2007/05/23 3,000 3,050 2,985 3,000 145,500
2007/05/22 2,965 3,070 2,925 2,975 462,100
2007/05/21 2,965 3,010 2,925 2,990 659,800
2007/05/18 2,795 2,850 2,795 2,845 61,900
2007/05/17 2,820 2,835 2,775 2,795 81,700
2007/05/16 2,870 2,875 2,765 2,780 98,400
2007/05/15 2,870 2,900 2,865 2,880 109,200
2007/05/14 2,870 2,905 2,855 2,870 127,600
2007/05/11 2,875 2,880 2,865 2,870 74,100
2007/05/10 2,870 2,880 2,865 2,875 339,400
2007/05/09 2,815 2,870 2,815 2,865 127,100
2007/05/08 2,785 2,830 2,780 2,815 73,200
2007/05/07 2,755 2,830 2,755 2,815 163,100
2007/05/02 2,705 2,755 2,700 2,745 133,000
2007/05/01 2,770 2,795 2,740 2,745 92,400
2007/04/27 2,840 2,840 2,745 2,775 151,000
2007/04/26 2,890 2,895 2,870 2,880 110,700
2007/04/25 2,895 2,900 2,860 2,885 55,900
2007/04/24 2,835 2,915 2,830 2,880 177,400
2007/04/23 2,875 2,880 2,845 2,850 32,200
2007/04/20 2,865 2,890 2,845 2,865 139,200
2007/04/19 2,850 2,865 2,830 2,840 36,700
2007/04/18 2,800 2,875 2,800 2,870 69,200
2007/04/17 2,780 2,815 2,775 2,785 63,200
2007/04/16 2,760 2,805 2,755 2,770 56,100
2007/04/13 2,765 2,780 2,720 2,720 42,100
2007/04/12 2,705 2,820 2,705 2,775 98,000
2007/04/11 2,730 2,735 2,685 2,700 40,300
2007/04/10 2,730 2,740 2,720 2,730 47,900
2007/04/09 2,735 2,755 2,725 2,740 32,900
2007/04/06 2,740 2,755 2,720 2,725 28,800
2007/04/05 2,735 2,735 2,710 2,730 32,900
2007/04/04 2,720 2,735 2,720 2,730 31,200
2007/04/03 2,675 2,720 2,675 2,700 39,900
2007/04/02 2,770 2,795 2,690 2,695 51,200
2007/03/30 2,780 2,780 2,760 2,770 29,400
2007/03/29 2,710 2,775 2,710 2,765 34,000
2007/03/28 2,740 2,800 2,730 2,745 48,600
2007/03/27 2,755 2,765 2,715 2,725 41,000
2007/03/26 2,750 2,790 2,745 2,780 42,300
2007/03/23 2,780 2,780 2,740 2,760 36,800
2007/03/22 2,745 2,840 2,745 2,795 67,100
2007/03/20 2,720 2,730 2,700 2,715 23,500
2007/03/19 2,710 2,730 2,680 2,715 41,200
2007/03/16 2,695 2,750 2,695 2,740 40,200
2007/03/15 2,730 2,730 2,690 2,700 33,100
2007/03/14 2,750 2,785 2,715 2,725 47,600
2007/03/13 2,750 2,770 2,745 2,760 27,900
2007/03/12 2,725 2,745 2,720 2,735 20,800
2007/03/09 2,750 2,750 2,695 2,705 83,500
2007/03/08 2,675 2,730 2,665 2,725 36,100
2007/03/07 2,720 2,735 2,650 2,660 43,600
2007/03/06 2,590 2,690 2,590 2,685 52,800
2007/03/05 2,705 2,715 2,620 2,625 55,100
2007/03/02 2,735 2,750 2,705 2,730 40,300
2007/03/01 2,755 2,755 2,685 2,730 57,800
2007/02/28 2,620 2,745 2,615 2,715 49,600
2007/02/27 2,860 2,875 2,790 2,820 43,800
2007/02/26 2,850 2,895 2,850 2,855 38,900
2007/02/23 2,865 2,885 2,855 2,880 37,400
2007/02/22 2,830 2,840 2,820 2,835 22,200
2007/02/21 2,815 2,845 2,810 2,830 16,700
2007/02/20 2,810 2,840 2,790 2,825 43,700
2007/02/19 2,840 2,840 2,800 2,810 20,400
2007/02/16 2,835 2,850 2,820 2,840 34,100
2007/02/15 2,825 2,865 2,820 2,840 61,700
2007/02/14 2,785 2,790 2,755 2,765 43,900
2007/02/13 2,795 2,830 2,780 2,785 47,200
2007/02/09 2,720 2,775 2,715 2,770 46,900
2007/02/08 2,780 2,810 2,740 2,745 26,100
2007/02/07 2,810 2,810 2,750 2,770 42,300
2007/02/06 2,810 2,835 2,810 2,815 23,700
2007/02/05 2,835 2,855 2,805 2,815 40,300
2007/02/02 2,850 2,860 2,820 2,825 39,500
2007/02/01 2,850 2,860 2,825 2,855 53,100
2007/01/31 2,885 2,885 2,810 2,840 34,700
2007/01/30 2,895 2,905 2,875 2,875 29,900
2007/01/29 2,875 2,905 2,870 2,890 25,800
2007/01/26 2,875 2,890 2,840 2,880 33,500
2007/01/25 2,910 2,930 2,875 2,875 55,100
2007/01/24 2,900 2,910 2,880 2,880 25,500
2007/01/23 2,875 2,900 2,840 2,870 37,200
2007/01/22 2,845 2,890 2,835 2,880 53,500
2007/01/19 2,840 2,850 2,800 2,845 42,100
2007/01/18 2,810 2,840 2,800 2,830 40,400
2007/01/17 2,805 2,835 2,780 2,820 37,800
2007/01/16 2,810 2,820 2,790 2,820 41,200
2007/01/15 2,725 2,820 2,725 2,810 52,800
2007/01/12 2,700 2,730 2,680 2,720 32,800
2007/01/11 2,685 2,700 2,665 2,690 38,700
2007/01/10 2,750 2,750 2,690 2,700 55,500
2007/01/09 2,770 2,790 2,750 2,775 21,700
2007/01/05 2,860 2,860 2,760 2,770 53,300
2007/01/04 2,880 2,880 2,835 2,850 31,000

このページの先頭へ