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
2015/12/30 2,848 2,856 2,808 2,834 14,300
2015/12/29 2,774 2,859 2,758 2,848 30,200
2015/12/28 2,771 2,831 2,771 2,790 22,900
2015/12/25 2,789 2,824 2,764 2,771 48,500
2015/12/24 2,789 2,824 2,722 2,734 44,800
2015/12/22 2,792 2,820 2,774 2,789 28,200
2015/12/21 2,750 2,825 2,750 2,792 40,000
2015/12/18 2,833 2,877 2,792 2,798 46,100
2015/12/17 2,839 2,888 2,816 2,859 43,100
2015/12/16 2,740 2,829 2,740 2,792 31,400
2015/12/15 2,753 2,772 2,706 2,730 31,300
2015/12/14 2,712 2,789 2,712 2,771 61,500
2015/12/11 2,754 2,833 2,753 2,790 66,400
2015/12/10 2,827 2,827 2,776 2,776 53,500
2015/12/09 2,902 2,912 2,850 2,856 45,700
2015/12/08 2,936 2,960 2,921 2,928 27,400
2015/12/07 3,010 3,010 2,944 2,945 19,000
2015/12/04 2,972 3,015 2,954 2,969 34,700
2015/12/03 2,926 3,025 2,918 3,025 80,900
2015/12/02 2,943 2,943 2,891 2,925 55,600
2015/12/01 2,968 2,968 2,908 2,937 87,100
2015/11/30 2,957 2,995 2,957 2,980 28,500
2015/11/27 2,982 2,985 2,952 2,957 36,300
2015/11/26 3,005 3,030 2,975 2,983 27,000
2015/11/25 3,050 3,050 3,015 3,020 27,300
2015/11/24 2,989 3,040 2,981 3,030 43,000
2015/11/20 2,952 2,999 2,944 2,989 45,000
2015/11/19 2,950 2,963 2,931 2,948 44,400
2015/11/18 2,938 2,945 2,898 2,905 33,500
2015/11/17 2,838 2,942 2,838 2,897 67,800
2015/11/16 2,802 2,852 2,784 2,842 63,400
2015/11/13 2,870 2,891 2,845 2,852 74,000
2015/11/12 2,958 2,969 2,900 2,907 41,200
2015/11/11 2,995 2,995 2,953 2,975 25,700
2015/11/10 2,935 3,020 2,935 3,005 111,600
2015/11/09 2,973 3,005 2,973 3,005 42,400
2015/11/06 2,921 2,966 2,881 2,965 42,600
2015/11/05 2,893 2,955 2,888 2,946 36,400
2015/11/04 2,929 2,941 2,875 2,881 26,900
2015/11/02 2,930 2,930 2,885 2,898 23,900
2015/10/30 2,907 2,965 2,891 2,935 40,800
2015/10/29 2,900 2,940 2,887 2,931 54,100
2015/10/28 2,887 2,900 2,836 2,865 78,000
2015/10/27 2,956 2,966 2,860 2,887 103,500
2015/10/26 2,921 3,005 2,921 2,985 98,300
2015/10/23 2,884 2,920 2,829 2,905 96,800
2015/10/22 2,847 2,924 2,769 2,784 107,600
2015/10/21 2,784 2,885 2,780 2,857 107,200
2015/10/20 2,693 2,818 2,681 2,805 113,900
2015/10/19 2,570 2,675 2,570 2,672 119,900
2015/10/16 2,590 2,672 2,501 2,563 304,500
2015/10/15 2,657 2,740 2,652 2,737 91,200
2015/10/14 2,709 2,721 2,641 2,657 55,800
2015/10/13 2,766 2,787 2,729 2,750 46,600
2015/10/09 2,817 2,817 2,735 2,792 35,900
2015/10/08 2,840 2,858 2,791 2,809 53,700
2015/10/07 2,767 2,837 2,738 2,833 51,300
2015/10/06 2,704 2,760 2,702 2,746 49,800
2015/10/05 2,648 2,711 2,607 2,661 38,600
2015/10/02 2,610 2,650 2,586 2,631 19,600
2015/10/01 2,581 2,641 2,579 2,623 43,700
2015/09/30 2,500 2,562 2,486 2,555 38,600
2015/09/29 2,585 2,586 2,469 2,469 30,300
2015/09/28 2,602 2,647 2,565 2,616 32,900
2015/09/25 2,550 2,591 2,505 2,591 84,300
2015/09/24 2,650 2,657 2,524 2,528 64,600
2015/09/18 2,660 2,773 2,660 2,697 60,400
2015/09/17 2,592 2,712 2,592 2,710 57,500
2015/09/16 2,594 2,613 2,567 2,589 25,400
2015/09/15 2,615 2,672 2,567 2,569 23,800
2015/09/14 2,660 2,687 2,594 2,615 46,700
2015/09/11 2,511 2,647 2,503 2,630 58,000
2015/09/10 2,520 2,568 2,494 2,545 30,300
2015/09/09 2,518 2,580 2,500 2,580 49,400
2015/09/08 2,489 2,496 2,413 2,424 68,200
2015/09/07 2,500 2,530 2,451 2,493 66,600
2015/09/04 2,623 2,623 2,494 2,519 88,800
2015/09/03 2,660 2,713 2,630 2,638 66,200
2015/09/02 2,650 2,743 2,612 2,633 66,900
2015/09/01 2,807 2,830 2,743 2,743 63,700
2015/08/31 2,789 2,877 2,767 2,849 68,300
2015/08/28 2,696 2,816 2,696 2,809 87,200
2015/08/27 2,645 2,728 2,615 2,658 109,500
2015/08/26 2,595 2,712 2,572 2,700 225,200
2015/08/25 2,500 2,752 2,467 2,579 129,500
2015/08/24 2,880 2,880 2,668 2,672 128,900
2015/08/21 2,885 3,015 2,885 2,954 103,300
2015/08/20 3,010 3,025 2,983 2,985 42,800
2015/08/19 3,055 3,055 3,000 3,010 40,000
2015/08/18 3,080 3,095 3,030 3,060 49,800
2015/08/17 3,025 3,095 3,025 3,065 49,400
2015/08/14 3,030 3,030 2,996 3,020 59,800
2015/08/13 3,040 3,080 3,005 3,030 105,400
2015/08/12 3,005 3,140 2,968 3,015 271,800
2015/08/11 2,907 2,958 2,904 2,913 91,800
2015/08/10 2,806 2,881 2,800 2,877 58,900
2015/08/07 2,775 2,807 2,750 2,798 33,100
2015/08/06 2,745 2,825 2,735 2,787 57,100
2015/08/05 2,695 2,740 2,669 2,727 74,300
2015/08/04 2,765 2,765 2,694 2,707 73,600
2015/08/03 2,765 2,778 2,731 2,766 44,600
2015/07/31 2,690 2,753 2,679 2,750 54,000
2015/07/30 2,705 2,740 2,651 2,696 91,500
2015/07/29 2,760 2,783 2,713 2,720 68,400
2015/07/28 2,722 2,793 2,688 2,782 79,700
2015/07/27 2,857 2,860 2,750 2,774 142,800
2015/07/24 2,870 2,908 2,859 2,869 48,900
2015/07/23 2,875 2,896 2,842 2,878 57,900
2015/07/22 2,891 2,898 2,848 2,863 82,600
2015/07/21 2,899 2,938 2,879 2,915 79,900
2015/07/17 2,895 2,910 2,823 2,871 118,700
2015/07/16 2,876 2,900 2,854 2,895 106,000
2015/07/15 2,855 2,892 2,817 2,873 128,300
2015/07/14 2,854 2,865 2,809 2,815 161,200
2015/07/13 2,904 2,929 2,804 2,812 258,100
2015/07/10 3,235 3,235 2,852 2,854 482,600
2015/07/09 3,125 3,260 3,010 3,235 97,700
2015/07/08 3,360 3,370 3,215 3,215 108,900
2015/07/07 3,440 3,445 3,355 3,355 87,400
2015/07/06 3,365 3,445 3,345 3,410 70,300
2015/07/03 3,355 3,385 3,340 3,375 36,500
2015/07/02 3,405 3,435 3,355 3,395 48,000
2015/07/01 3,370 3,400 3,340 3,385 56,400
2015/06/30 3,360 3,435 3,330 3,410 75,900
2015/06/29 3,300 3,435 3,275 3,370 80,400
2015/06/26 3,445 3,450 3,360 3,395 63,100
2015/06/25 3,380 3,445 3,345 3,420 89,400
2015/06/24 3,355 3,380 3,335 3,365 43,000
2015/06/23 3,340 3,350 3,310 3,345 35,600
2015/06/22 3,290 3,295 3,235 3,290 26,100
2015/06/19 3,255 3,325 3,255 3,305 62,500
2015/06/18 3,220 3,240 3,170 3,195 43,300
2015/06/17 3,220 3,240 3,170 3,205 57,500
2015/06/16 3,250 3,255 3,205 3,225 42,600
2015/06/15 3,300 3,300 3,235 3,250 42,300
2015/06/12 3,350 3,350 3,260 3,300 53,900
2015/06/11 3,230 3,325 3,220 3,295 48,400
2015/06/10 3,250 3,250 3,190 3,210 52,600
2015/06/09 3,220 3,265 3,220 3,220 33,800
2015/06/08 3,270 3,270 3,210 3,235 49,600
2015/06/05 3,320 3,335 3,270 3,280 44,400
2015/06/04 3,285 3,380 3,265 3,340 74,700
2015/06/03 3,280 3,280 3,210 3,250 96,000
2015/06/02 3,400 3,420 3,290 3,300 107,000
2015/06/01 3,280 3,435 3,275 3,420 126,300
2015/05/29 3,225 3,270 3,210 3,250 51,100
2015/05/28 3,230 3,275 3,175 3,225 92,400
2015/05/27 3,080 3,220 3,080 3,220 78,100
2015/05/26 3,070 3,085 3,035 3,055 31,200
2015/05/25 3,090 3,135 3,060 3,070 70,100
2015/05/22 3,070 3,070 3,035 3,055 22,000
2015/05/21 3,060 3,090 3,035 3,055 42,500
2015/05/20 3,040 3,060 3,025 3,050 48,700
2015/05/19 3,045 3,065 2,990 3,015 95,800
2015/05/18 3,070 3,085 3,060 3,080 21,900
2015/05/15 3,025 3,080 3,020 3,070 34,300
2015/05/14 3,020 3,050 3,010 3,025 33,300
2015/05/13 3,075 3,075 3,025 3,065 46,300
2015/05/12 3,060 3,100 3,005 3,090 40,700
2015/05/11 3,105 3,125 3,060 3,080 42,100
2015/05/08 3,020 3,080 2,992 3,060 38,000
2015/05/07 3,085 3,095 3,005 3,020 61,300
2015/05/01 2,983 3,105 2,983 3,100 79,500
2015/04/30 3,120 3,120 2,983 2,985 208,400
2015/04/28 3,135 3,160 3,085 3,120 137,200
2015/04/27 3,170 3,175 3,115 3,125 38,500
2015/04/24 3,205 3,235 3,130 3,175 64,500
2015/04/23 3,230 3,250 3,200 3,205 56,500
2015/04/22 3,175 3,250 3,160 3,235 116,400
2015/04/21 3,150 3,165 3,065 3,145 86,900
2015/04/20 3,000 3,060 2,952 3,035 52,400
2015/04/17 3,140 3,140 3,045 3,070 75,300
2015/04/16 3,145 3,145 3,105 3,130 51,400
2015/04/15 3,145 3,220 3,120 3,145 83,200
2015/04/14 3,165 3,230 3,135 3,145 72,200
2015/04/13 3,320 3,350 3,160 3,190 142,000
2015/04/10 3,300 3,445 3,300 3,340 180,800
2015/04/09 3,125 3,205 3,105 3,205 73,700
2015/04/08 3,110 3,195 3,065 3,080 121,700
2015/04/07 3,110 3,125 3,050 3,080 54,800
2015/04/06 3,130 3,145 3,020 3,110 54,700
2015/04/03 3,150 3,150 3,035 3,145 80,400
2015/04/02 3,145 3,175 3,060 3,145 146,400
2015/04/01 3,050 3,150 2,970 3,085 248,200
2015/03/31 2,884 2,938 2,857 2,908 83,100
2015/03/30 2,852 2,852 2,729 2,835 69,600
2015/03/27 2,789 2,925 2,785 2,866 141,800
2015/03/26 2,753 2,778 2,706 2,758 37,500
2015/03/25 2,790 2,826 2,751 2,798 46,300
2015/03/24 2,751 2,786 2,727 2,772 51,000
2015/03/23 2,780 2,795 2,746 2,769 38,600
2015/03/20 2,766 2,785 2,677 2,780 69,000
2015/03/19 2,630 2,769 2,626 2,760 82,200
2015/03/18 2,586 2,629 2,586 2,626 28,500
2015/03/17 2,543 2,617 2,543 2,600 35,200
2015/03/16 2,654 2,660 2,530 2,544 67,800
2015/03/13 2,684 2,684 2,621 2,636 62,900
2015/03/12 2,601 2,680 2,601 2,645 64,400
2015/03/11 2,560 2,612 2,552 2,599 39,800
2015/03/10 2,650 2,660 2,579 2,598 33,200
2015/03/09 2,551 2,660 2,551 2,625 60,200
2015/03/06 2,550 2,617 2,527 2,578 96,900
2015/03/05 2,549 2,570 2,446 2,449 82,400
2015/03/04 2,375 2,494 2,354 2,492 55,800
2015/03/03 2,361 2,394 2,340 2,375 37,800
2015/03/02 2,403 2,420 2,346 2,370 28,400
2015/02/27 2,404 2,420 2,330 2,362 52,300
2015/02/26 2,269 2,410 2,252 2,404 110,600
2015/02/25 2,259 2,284 2,259 2,269 18,100
2015/02/24 2,248 2,275 2,236 2,255 30,400
2015/02/23 2,246 2,254 2,224 2,244 20,700
2015/02/20 2,220 2,254 2,206 2,242 32,600
2015/02/19 2,170 2,230 2,170 2,210 37,700
2015/02/18 2,173 2,199 2,146 2,168 32,600
2015/02/17 2,143 2,177 2,126 2,173 28,400
2015/02/16 2,148 2,165 2,116 2,143 17,500
2015/02/13 2,150 2,150 2,120 2,144 19,200
2015/02/12 2,119 2,145 2,104 2,120 26,700
2015/02/10 2,090 2,109 2,081 2,100 21,900
2015/02/09 2,123 2,139 2,092 2,105 32,500
2015/02/06 2,131 2,145 2,112 2,137 23,400
2015/02/05 2,164 2,164 2,118 2,135 17,200
2015/02/04 2,173 2,173 2,153 2,159 14,200
2015/02/03 2,187 2,187 2,119 2,132 24,800
2015/02/02 2,201 2,202 2,150 2,163 25,200
2015/01/30 2,155 2,220 2,155 2,216 48,900
2015/01/29 2,150 2,198 2,150 2,163 38,800
2015/01/28 2,178 2,178 2,143 2,154 24,000
2015/01/27 2,138 2,187 2,138 2,180 37,900
2015/01/26 2,101 2,137 2,089 2,125 24,700
2015/01/23 2,096 2,144 2,087 2,119 31,400
2015/01/22 2,089 2,129 2,056 2,073 72,400
2015/01/21 2,144 2,145 2,077 2,083 67,000
2015/01/20 2,164 2,178 2,150 2,153 30,800
2015/01/19 2,191 2,200 2,154 2,163 41,900
2015/01/16 2,175 2,175 2,125 2,151 61,800
2015/01/15 2,131 2,218 2,131 2,204 94,300
2015/01/14 2,170 2,181 2,123 2,162 187,500
2015/01/13 1,973 1,982 1,946 1,970 39,900
2015/01/09 2,031 2,049 1,998 1,999 34,900
2015/01/08 2,063 2,076 2,027 2,035 31,600
2015/01/07 2,015 2,055 2,015 2,029 25,900
2015/01/06 2,090 2,093 2,035 2,036 37,600
2015/01/05 2,111 2,124 2,073 2,097 25,100

このページの先頭へ