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
2014/12/30 2,088 2,133 2,060 2,116 44,400
2014/12/29 2,082 2,098 2,037 2,073 28,200
2014/12/26 2,081 2,097 2,058 2,087 15,500
2014/12/25 2,108 2,114 2,070 2,079 35,000
2014/12/24 2,060 2,103 2,059 2,085 48,200
2014/12/22 2,071 2,115 2,027 2,052 49,000
2014/12/19 2,100 2,100 2,048 2,056 44,000
2014/12/18 2,052 2,080 2,038 2,044 35,300
2014/12/17 2,000 2,058 1,995 1,998 42,500
2014/12/16 1,980 2,018 1,972 2,000 42,500
2014/12/15 2,070 2,087 2,025 2,030 37,500
2014/12/12 2,045 2,106 2,045 2,071 61,500
2014/12/11 2,050 2,059 2,012 2,052 37,900
2014/12/10 2,107 2,142 2,083 2,092 69,700
2014/12/09 2,095 2,144 2,090 2,107 53,300
2014/12/08 2,125 2,138 2,065 2,096 39,900
2014/12/05 2,016 2,109 2,016 2,104 106,100
2014/12/04 1,987 2,032 1,973 2,006 195,900
2014/12/03 2,000 2,011 1,966 1,976 38,600
2014/12/02 1,990 1,990 1,960 1,986 43,500
2014/12/01 1,970 2,005 1,928 1,975 91,300
2014/11/28 1,908 1,914 1,886 1,893 30,700
2014/11/27 1,940 1,950 1,907 1,929 38,500
2014/11/26 1,878 1,958 1,878 1,940 95,100
2014/11/25 1,890 1,905 1,881 1,894 33,700
2014/11/21 1,870 1,892 1,862 1,882 37,800
2014/11/20 1,903 1,907 1,877 1,879 43,100
2014/11/19 1,898 1,920 1,882 1,906 65,500
2014/11/18 1,853 1,890 1,839 1,884 82,600
2014/11/17 1,898 1,900 1,865 1,873 39,400
2014/11/14 1,904 1,929 1,887 1,899 70,200
2014/11/13 1,881 1,910 1,869 1,898 63,600
2014/11/12 1,950 1,950 1,883 1,887 88,900
2014/11/11 1,967 1,974 1,880 1,952 77,600
2014/11/10 1,960 1,963 1,930 1,956 42,500
2014/11/07 1,900 1,990 1,900 1,975 167,200
2014/11/06 1,936 1,960 1,855 1,903 96,500
2014/11/05 1,877 1,934 1,877 1,927 97,800
2014/11/04 1,920 1,946 1,891 1,917 169,500
2014/10/31 1,823 1,900 1,822 1,880 165,100
2014/10/30 1,796 1,823 1,777 1,805 113,700
2014/10/29 1,770 1,796 1,742 1,794 134,300
2014/10/28 1,695 1,774 1,695 1,765 144,400
2014/10/27 1,745 1,762 1,652 1,691 141,600
2014/10/24 1,680 1,742 1,680 1,740 174,600
2014/10/23 1,669 1,690 1,634 1,656 105,300
2014/10/22 1,577 1,690 1,574 1,669 256,000
2014/10/21 1,575 1,575 1,538 1,547 53,100
2014/10/20 1,539 1,576 1,528 1,564 99,700
2014/10/17 1,537 1,565 1,479 1,485 154,800
2014/10/16 1,512 1,578 1,497 1,537 219,400
2014/10/15 1,450 1,548 1,450 1,539 240,600
2014/10/14 1,399 1,413 1,388 1,405 51,200
2014/10/10 1,421 1,425 1,410 1,413 54,000
2014/10/09 1,465 1,474 1,438 1,438 85,500
2014/10/08 1,476 1,486 1,449 1,478 107,600
2014/10/07 1,500 1,502 1,490 1,490 26,300
2014/10/06 1,492 1,502 1,485 1,488 22,500
2014/10/03 1,490 1,506 1,482 1,486 34,300
2014/10/02 1,520 1,520 1,482 1,495 71,800
2014/10/01 1,518 1,537 1,505 1,534 82,500
2014/09/30 1,519 1,519 1,480 1,511 64,800
2014/09/29 1,519 1,520 1,503 1,515 34,100
2014/09/26 1,501 1,511 1,501 1,510 21,500
2014/09/25 1,520 1,520 1,507 1,514 31,300
2014/09/24 1,514 1,517 1,500 1,515 52,000
2014/09/22 1,517 1,519 1,499 1,514 34,600
2014/09/19 1,510 1,517 1,504 1,517 46,300
2014/09/18 1,508 1,519 1,501 1,514 39,900
2014/09/17 1,511 1,519 1,502 1,509 29,600
2014/09/16 1,515 1,526 1,509 1,521 55,000
2014/09/12 1,504 1,515 1,495 1,515 70,800
2014/09/11 1,495 1,501 1,490 1,495 32,600
2014/09/10 1,480 1,495 1,471 1,495 28,900
2014/09/09 1,480 1,485 1,479 1,479 17,600
2014/09/08 1,485 1,485 1,471 1,481 20,300
2014/09/05 1,477 1,483 1,468 1,472 30,800
2014/09/04 1,496 1,496 1,478 1,483 40,200
2014/09/03 1,493 1,497 1,483 1,493 53,400
2014/09/02 1,481 1,493 1,479 1,483 32,600
2014/09/01 1,481 1,490 1,477 1,478 36,100
2014/08/29 1,461 1,484 1,457 1,481 59,400
2014/08/28 1,477 1,477 1,453 1,463 60,200
2014/08/27 1,475 1,499 1,470 1,478 103,700
2014/08/26 1,491 1,514 1,490 1,497 238,300
2014/08/25 1,500 1,504 1,490 1,495 64,500
2014/08/22 1,491 1,498 1,488 1,492 41,100
2014/08/21 1,495 1,500 1,487 1,493 52,700
2014/08/20 1,500 1,507 1,494 1,495 46,200
2014/08/19 1,487 1,517 1,487 1,502 60,500
2014/08/18 1,501 1,506 1,482 1,484 69,000
2014/08/15 1,491 1,504 1,491 1,498 47,800
2014/08/14 1,500 1,502 1,488 1,492 68,400
2014/08/13 1,490 1,510 1,490 1,505 79,000
2014/08/12 1,490 1,496 1,487 1,491 46,500
2014/08/11 1,510 1,515 1,487 1,490 71,600
2014/08/08 1,512 1,512 1,475 1,487 99,400
2014/08/07 1,513 1,527 1,507 1,520 66,800
2014/08/06 1,516 1,524 1,515 1,515 56,900
2014/08/05 1,516 1,536 1,516 1,525 67,900
2014/08/04 1,521 1,527 1,515 1,515 70,400
2014/08/01 1,521 1,543 1,512 1,520 71,600
2014/07/31 1,555 1,555 1,526 1,529 64,200
2014/07/30 1,540 1,550 1,537 1,545 76,400
2014/07/29 1,542 1,550 1,539 1,541 61,400
2014/07/28 1,568 1,583 1,548 1,553 79,400
2014/07/25 1,556 1,573 1,553 1,569 62,300
2014/07/24 1,612 1,612 1,554 1,562 87,000
2014/07/23 1,588 1,610 1,567 1,603 88,800
2014/07/22 1,569 1,595 1,558 1,580 100,500
2014/07/18 1,515 1,545 1,489 1,544 82,500
2014/07/17 1,543 1,558 1,540 1,550 75,200
2014/07/16 1,532 1,547 1,514 1,531 87,600
2014/07/15 1,489 1,531 1,478 1,527 120,200
2014/07/14 1,515 1,523 1,478 1,497 147,400
2014/07/11 1,540 1,549 1,492 1,515 260,200
2014/07/10 1,638 1,648 1,602 1,608 115,600
2014/07/09 1,626 1,638 1,610 1,635 58,500
2014/07/08 1,608 1,637 1,605 1,634 112,400
2014/07/07 1,610 1,617 1,603 1,603 40,100
2014/07/04 1,604 1,605 1,597 1,602 27,400
2014/07/03 1,590 1,609 1,578 1,584 33,800
2014/07/02 1,600 1,617 1,592 1,598 80,000
2014/07/01 1,559 1,578 1,554 1,568 47,200
2014/06/30 1,520 1,556 1,520 1,551 33,900
2014/06/27 1,540 1,541 1,512 1,520 84,400
2014/06/26 1,534 1,549 1,534 1,542 33,300
2014/06/25 1,600 1,600 1,522 1,530 193,700
2014/06/24 1,600 1,605 1,585 1,602 39,100
2014/06/23 1,600 1,605 1,585 1,598 67,100
2014/06/20 1,578 1,578 1,562 1,570 46,300
2014/06/19 1,560 1,578 1,556 1,570 46,000
2014/06/18 1,570 1,573 1,560 1,566 26,000
2014/06/17 1,546 1,564 1,546 1,558 20,100
2014/06/16 1,576 1,580 1,540 1,545 64,000
2014/06/13 1,525 1,578 1,525 1,572 64,100
2014/06/12 1,540 1,550 1,520 1,540 37,100
2014/06/11 1,512 1,546 1,506 1,542 57,000
2014/06/10 1,528 1,528 1,509 1,513 36,800
2014/06/09 1,530 1,532 1,513 1,514 30,000
2014/06/06 1,527 1,528 1,510 1,513 31,700
2014/06/05 1,530 1,530 1,508 1,518 28,100
2014/06/04 1,517 1,534 1,508 1,515 56,800
2014/06/03 1,545 1,550 1,512 1,518 64,900
2014/06/02 1,550 1,552 1,532 1,540 39,900
2014/05/30 1,555 1,564 1,513 1,531 54,800
2014/05/29 1,536 1,566 1,526 1,555 73,800
2014/05/28 1,588 1,591 1,502 1,515 146,300
2014/05/27 1,522 1,597 1,522 1,588 177,900
2014/05/26 1,445 1,565 1,443 1,560 248,400
2014/05/23 1,392 1,414 1,392 1,412 53,000
2014/05/22 1,368 1,383 1,363 1,382 131,000
2014/05/21 1,346 1,364 1,345 1,358 45,000
2014/05/20 1,361 1,366 1,342 1,355 43,700
2014/05/19 1,349 1,369 1,335 1,338 67,100
2014/05/16 1,376 1,376 1,324 1,335 141,200
2014/05/15 1,394 1,406 1,376 1,399 84,100
2014/05/14 1,399 1,405 1,393 1,397 32,800
2014/05/13 1,405 1,417 1,396 1,399 59,300
2014/05/12 1,421 1,423 1,401 1,401 44,500
2014/05/09 1,426 1,433 1,417 1,421 26,700
2014/05/08 1,427 1,458 1,421 1,433 53,000
2014/05/07 1,452 1,475 1,424 1,428 64,600
2014/05/02 1,450 1,472 1,443 1,467 72,000
2014/05/01 1,416 1,445 1,406 1,444 56,000
2014/04/30 1,430 1,431 1,396 1,404 115,500
2014/04/28 1,443 1,450 1,398 1,414 130,700
2014/04/25 1,460 1,490 1,442 1,445 110,500
2014/04/24 1,476 1,478 1,441 1,448 151,300
2014/04/23 1,508 1,513 1,455 1,470 106,700
2014/04/22 1,554 1,578 1,490 1,495 133,700
2014/04/21 1,642 1,650 1,551 1,559 109,100
2014/04/18 1,662 1,662 1,623 1,642 56,300
2014/04/17 1,621 1,685 1,620 1,671 44,300
2014/04/16 1,575 1,645 1,572 1,643 78,700
2014/04/15 1,557 1,580 1,541 1,565 81,400
2014/04/14 1,584 1,587 1,545 1,552 91,800
2014/04/11 1,558 1,649 1,532 1,624 139,300
2014/04/10 1,744 1,760 1,703 1,718 69,600
2014/04/09 1,750 1,764 1,726 1,735 42,600
2014/04/08 1,815 1,815 1,764 1,764 54,500
2014/04/07 1,812 1,823 1,795 1,815 35,000
2014/04/04 1,855 1,862 1,822 1,851 34,100
2014/04/03 1,860 1,880 1,845 1,856 31,600
2014/04/02 1,878 1,899 1,834 1,846 54,000
2014/04/01 1,890 1,900 1,859 1,869 52,200
2014/03/31 1,845 1,881 1,826 1,880 57,200
2014/03/28 1,814 1,834 1,772 1,834 40,200
2014/03/27 1,830 1,830 1,763 1,817 83,000
2014/03/26 1,810 1,839 1,800 1,834 76,500
2014/03/25 1,790 1,811 1,771 1,780 77,900
2014/03/24 1,766 1,814 1,733 1,756 111,700
2014/03/20 1,766 1,780 1,725 1,728 46,300
2014/03/19 1,769 1,799 1,754 1,766 43,800
2014/03/18 1,731 1,815 1,731 1,787 59,600
2014/03/17 1,731 1,751 1,702 1,721 54,600
2014/03/14 1,786 1,794 1,731 1,734 87,600
2014/03/13 1,788 1,820 1,784 1,802 37,400
2014/03/12 1,794 1,815 1,766 1,797 27,600
2014/03/11 1,818 1,835 1,796 1,813 20,700
2014/03/10 1,828 1,840 1,810 1,823 31,500
2014/03/07 1,803 1,834 1,803 1,828 48,000
2014/03/06 1,785 1,816 1,753 1,802 43,900
2014/03/05 1,787 1,803 1,768 1,784 60,300
2014/03/04 1,700 1,768 1,683 1,760 60,100
2014/03/03 1,716 1,738 1,672 1,711 63,400
2014/02/28 1,786 1,792 1,738 1,756 70,900
2014/02/27 1,783 1,793 1,753 1,765 48,000
2014/02/26 1,812 1,813 1,766 1,783 51,500
2014/02/25 1,835 1,853 1,824 1,832 49,300
2014/02/24 1,811 1,852 1,790 1,802 67,700
2014/02/21 1,799 1,835 1,772 1,797 92,900
2014/02/20 1,767 1,794 1,720 1,791 122,000
2014/02/19 1,735 1,787 1,730 1,752 125,000
2014/02/18 1,786 1,839 1,722 1,749 106,000
2014/02/17 1,788 1,788 1,729 1,765 94,400
2014/02/14 1,746 1,757 1,666 1,708 89,400
2014/02/13 1,819 1,823 1,735 1,751 95,400
2014/02/12 1,794 1,838 1,787 1,819 96,500
2014/02/10 1,775 1,784 1,734 1,742 46,600
2014/02/07 1,758 1,793 1,721 1,735 62,500
2014/02/06 1,772 1,783 1,695 1,721 156,900
2014/02/05 1,750 1,827 1,750 1,781 97,300
2014/02/04 1,761 1,790 1,698 1,700 131,700
2014/02/03 1,943 1,958 1,856 1,856 97,000
2014/01/31 1,990 2,010 1,900 1,972 168,800
2014/01/30 2,081 2,082 1,954 1,967 210,100
2014/01/29 2,102 2,155 2,097 2,136 72,300
2014/01/28 2,057 2,182 2,057 2,113 92,300
2014/01/27 2,065 2,103 2,050 2,057 84,200
2014/01/24 2,143 2,155 2,124 2,140 74,700
2014/01/23 2,200 2,233 2,150 2,160 182,900
2014/01/22 2,176 2,218 2,157 2,188 90,200
2014/01/21 2,200 2,222 2,164 2,180 181,900
2014/01/20 2,200 2,264 2,160 2,239 218,700
2014/01/17 2,138 2,259 2,138 2,208 272,400
2014/01/16 2,147 2,212 2,130 2,188 348,100
2014/01/15 2,310 2,310 2,134 2,175 506,200
2014/01/14 1,855 1,920 1,834 1,910 76,900
2014/01/10 1,840 1,890 1,813 1,889 66,400
2014/01/09 1,855 1,856 1,808 1,856 30,900
2014/01/08 1,884 1,900 1,854 1,864 56,300
2014/01/07 1,797 1,886 1,797 1,873 91,400
2014/01/06 1,731 1,788 1,731 1,784 48,200

このページの先頭へ