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
2016/12/30 2,362 2,366 2,331 2,355 21,900
2016/12/29 2,410 2,411 2,366 2,381 25,400
2016/12/28 2,358 2,434 2,358 2,411 44,000
2016/12/27 2,482 2,490 2,461 2,473 55,400
2016/12/26 2,518 2,518 2,483 2,492 44,900
2016/12/22 2,498 2,505 2,482 2,497 30,300
2016/12/21 2,501 2,515 2,491 2,498 30,800
2016/12/20 2,472 2,503 2,460 2,501 35,700
2016/12/19 2,500 2,505 2,472 2,481 49,400
2016/12/16 2,508 2,519 2,483 2,504 38,900
2016/12/15 2,484 2,510 2,450 2,490 35,900
2016/12/14 2,489 2,489 2,464 2,486 22,100
2016/12/13 2,473 2,480 2,447 2,473 28,800
2016/12/12 2,433 2,463 2,422 2,461 52,800
2016/12/09 2,371 2,438 2,365 2,425 63,800
2016/12/08 2,409 2,412 2,387 2,408 29,500
2016/12/07 2,375 2,398 2,371 2,386 23,800
2016/12/06 2,332 2,387 2,332 2,353 30,800
2016/12/05 2,300 2,336 2,298 2,330 24,400
2016/12/02 2,300 2,307 2,289 2,300 20,100
2016/12/01 2,317 2,340 2,300 2,311 32,100
2016/11/30 2,300 2,315 2,277 2,294 19,700
2016/11/29 2,286 2,335 2,275 2,317 30,300
2016/11/28 2,250 2,281 2,234 2,275 27,300
2016/11/25 2,251 2,273 2,248 2,250 34,100
2016/11/24 2,260 2,270 2,246 2,250 21,300
2016/11/22 2,241 2,254 2,221 2,247 23,800
2016/11/21 2,220 2,249 2,220 2,241 21,500
2016/11/18 2,249 2,249 2,215 2,219 15,500
2016/11/17 2,226 2,236 2,207 2,223 8,600
2016/11/16 2,225 2,226 2,200 2,226 11,800
2016/11/15 2,225 2,225 2,190 2,204 19,200
2016/11/14 2,200 2,222 2,193 2,211 18,100
2016/11/11 2,181 2,211 2,167 2,179 24,300
2016/11/10 2,090 2,188 2,090 2,182 24,300
2016/11/09 2,174 2,182 2,030 2,038 34,600
2016/11/08 2,175 2,180 2,164 2,174 17,300
2016/11/07 2,125 2,176 2,125 2,168 18,900
2016/11/04 2,140 2,140 2,104 2,122 44,700
2016/11/02 2,160 2,174 2,142 2,158 39,100
2016/11/01 2,150 2,179 2,150 2,178 18,400
2016/10/31 2,170 2,180 2,148 2,176 17,700
2016/10/28 2,149 2,165 2,148 2,165 33,800
2016/10/27 2,150 2,163 2,134 2,149 18,600
2016/10/26 2,132 2,150 2,111 2,145 31,600
2016/10/25 2,127 2,139 2,124 2,134 29,600
2016/10/24 2,150 2,150 2,114 2,127 21,900
2016/10/21 2,160 2,171 2,142 2,157 21,800
2016/10/20 2,145 2,177 2,145 2,162 14,200
2016/10/19 2,120 2,155 2,120 2,144 27,000
2016/10/18 2,122 2,145 2,116 2,129 31,400
2016/10/17 2,117 2,146 2,104 2,139 33,100
2016/10/14 2,143 2,143 2,107 2,138 18,400
2016/10/13 2,147 2,148 2,127 2,143 23,300
2016/10/12 2,138 2,138 2,061 2,119 22,600
2016/10/11 2,107 2,149 2,107 2,149 17,100
2016/10/07 2,110 2,115 2,101 2,107 7,700
2016/10/06 2,100 2,128 2,097 2,105 17,600
2016/10/05 2,100 2,123 2,094 2,109 24,200
2016/10/04 2,066 2,116 2,066 2,115 18,000
2016/10/03 2,047 2,073 2,047 2,066 21,500
2016/09/30 2,050 2,054 2,035 2,047 23,900
2016/09/29 2,040 2,076 2,033 2,060 23,800
2016/09/28 2,019 2,038 2,004 2,033 24,800
2016/09/27 1,971 2,007 1,939 2,007 26,700
2016/09/26 2,000 2,005 1,978 1,982 15,700
2016/09/23 2,024 2,024 1,982 1,997 25,300
2016/09/21 1,936 2,014 1,904 2,011 51,900
2016/09/20 1,950 1,968 1,931 1,935 25,300
2016/09/16 1,922 1,965 1,920 1,965 38,400
2016/09/15 1,899 1,919 1,899 1,916 13,600
2016/09/14 1,900 1,903 1,889 1,899 41,700
2016/09/13 1,942 1,942 1,908 1,912 43,600
2016/09/12 1,944 1,951 1,933 1,939 29,700
2016/09/09 1,986 2,009 1,972 1,972 31,200
2016/09/08 1,999 2,024 1,999 2,006 23,400
2016/09/07 1,985 2,008 1,970 2,008 23,200
2016/09/06 1,968 1,999 1,968 1,999 16,400
2016/09/05 1,957 1,981 1,955 1,957 15,400
2016/09/02 1,925 1,942 1,909 1,941 22,300
2016/09/01 1,945 1,946 1,917 1,925 30,900
2016/08/31 2,010 2,010 1,943 1,959 35,700
2016/08/30 1,994 2,003 1,954 1,992 13,100
2016/08/29 1,974 2,014 1,974 1,994 27,200
2016/08/26 1,980 1,988 1,926 1,939 50,000
2016/08/25 1,935 1,962 1,930 1,956 28,000
2016/08/24 1,946 1,950 1,924 1,930 19,100
2016/08/23 1,944 1,944 1,919 1,924 23,500
2016/08/22 1,926 1,977 1,926 1,948 32,000
2016/08/19 1,930 1,940 1,912 1,928 34,300
2016/08/18 1,975 1,991 1,940 1,944 25,800
2016/08/17 1,965 1,999 1,955 1,983 28,800
2016/08/16 2,020 2,027 1,977 1,977 26,100
2016/08/15 2,019 2,057 2,008 2,016 21,000
2016/08/12 2,030 2,041 2,007 2,019 27,800
2016/08/10 2,046 2,049 2,017 2,025 20,100
2016/08/09 2,050 2,062 2,028 2,037 24,100
2016/08/08 2,015 2,069 2,015 2,066 29,000
2016/08/05 2,049 2,060 1,998 2,015 43,300
2016/08/04 1,984 2,049 1,977 2,049 38,000
2016/08/03 2,020 2,023 1,967 1,977 34,700
2016/08/02 2,064 2,072 2,042 2,046 28,800
2016/08/01 2,056 2,109 2,043 2,091 31,200
2016/07/29 2,078 2,120 2,050 2,090 50,100
2016/07/28 2,058 2,120 2,030 2,048 78,300
2016/07/27 2,065 2,132 2,033 2,046 98,100
2016/07/26 2,172 2,202 2,106 2,106 51,400
2016/07/25 2,228 2,240 2,190 2,197 33,200
2016/07/22 2,170 2,228 2,166 2,228 33,700
2016/07/21 2,177 2,229 2,177 2,200 50,800
2016/07/20 2,145 2,196 2,145 2,175 56,100
2016/07/19 2,091 2,170 2,091 2,155 94,400
2016/07/15 2,080 2,113 2,044 2,073 111,000
2016/07/14 1,919 1,989 1,906 1,979 48,300
2016/07/13 1,936 1,949 1,909 1,923 35,700
2016/07/12 1,890 1,925 1,887 1,899 30,600
2016/07/11 1,783 1,856 1,783 1,850 55,100
2016/07/08 1,823 1,838 1,782 1,782 32,800
2016/07/07 1,805 1,843 1,805 1,823 24,300
2016/07/06 1,845 1,845 1,807 1,827 24,400
2016/07/05 1,891 1,891 1,842 1,851 16,500
2016/07/04 1,875 1,898 1,837 1,892 25,300
2016/07/01 1,922 1,925 1,870 1,875 19,400
2016/06/30 1,906 1,935 1,876 1,888 46,400
2016/06/29 1,881 1,911 1,853 1,904 39,000
2016/06/28 1,850 1,899 1,837 1,877 49,200
2016/06/27 1,898 1,938 1,843 1,870 32,100
2016/06/24 2,079 2,080 1,857 1,865 47,000
2016/06/23 2,032 2,057 2,010 2,040 32,900
2016/06/22 1,972 2,074 1,960 2,068 97,500
2016/06/21 1,887 1,984 1,880 1,965 72,600
2016/06/20 1,886 1,922 1,878 1,880 37,200
2016/06/17 1,894 1,912 1,845 1,892 95,700
2016/06/16 1,924 1,928 1,803 1,814 45,500
2016/06/15 1,886 1,927 1,863 1,909 49,500
2016/06/14 1,929 1,945 1,890 1,894 43,000
2016/06/13 1,985 1,986 1,938 1,939 38,800
2016/06/10 2,020 2,020 1,991 2,006 42,400
2016/06/09 2,023 2,038 2,006 2,032 21,500
2016/06/08 2,019 2,037 2,002 2,033 23,100
2016/06/07 2,020 2,048 1,994 2,003 32,300
2016/06/06 2,005 2,020 1,976 2,020 34,300
2016/06/03 2,034 2,066 2,008 2,019 36,300
2016/06/02 2,095 2,097 2,026 2,036 29,000
2016/06/01 2,118 2,118 2,097 2,107 24,400
2016/05/31 2,080 2,119 2,064 2,119 34,300
2016/05/30 2,058 2,072 2,040 2,070 27,800
2016/05/27 2,037 2,064 2,037 2,058 13,900
2016/05/26 2,040 2,049 2,021 2,030 37,100
2016/05/25 2,045 2,056 2,008 2,025 43,700
2016/05/24 2,044 2,044 2,026 2,033 11,700
2016/05/23 2,050 2,076 2,015 2,057 23,000
2016/05/20 2,042 2,061 2,026 2,046 29,100
2016/05/19 2,027 2,059 2,013 2,055 70,700
2016/05/18 2,041 2,084 2,020 2,053 46,900
2016/05/17 2,050 2,079 2,001 2,029 74,300
2016/05/16 2,052 2,078 2,025 2,035 55,000
2016/05/13 2,090 2,099 2,041 2,056 49,000
2016/05/12 2,080 2,106 2,061 2,097 60,600
2016/05/11 2,155 2,162 2,052 2,075 110,900
2016/05/10 2,156 2,238 2,145 2,235 29,600
2016/05/09 2,144 2,199 2,121 2,156 39,900
2016/05/06 2,133 2,151 2,101 2,144 38,200
2016/05/02 2,223 2,223 2,127 2,157 65,500
2016/04/28 2,325 2,348 2,223 2,227 83,500
2016/04/27 2,281 2,324 2,281 2,314 37,400
2016/04/26 2,300 2,323 2,281 2,294 35,600
2016/04/25 2,300 2,339 2,277 2,327 55,800
2016/04/22 2,234 2,287 2,226 2,286 59,200
2016/04/21 2,250 2,280 2,228 2,256 73,800
2016/04/20 2,300 2,306 2,231 2,250 85,300
2016/04/19 2,232 2,298 2,200 2,284 102,300
2016/04/18 2,269 2,269 2,204 2,204 108,400
2016/04/15 2,350 2,414 2,311 2,319 201,200
2016/04/14 2,547 2,598 2,499 2,596 41,400
2016/04/13 2,385 2,510 2,384 2,499 34,900
2016/04/12 2,342 2,411 2,342 2,385 21,500
2016/04/11 2,401 2,401 2,325 2,350 25,600
2016/04/08 2,300 2,428 2,300 2,402 41,000
2016/04/07 2,327 2,414 2,319 2,346 31,300
2016/04/06 2,305 2,361 2,305 2,335 42,300
2016/04/05 2,398 2,415 2,290 2,304 42,600
2016/04/04 2,430 2,496 2,398 2,421 30,700
2016/04/01 2,499 2,509 2,416 2,417 42,300
2016/03/31 2,500 2,552 2,500 2,501 22,200
2016/03/30 2,558 2,558 2,500 2,502 21,900
2016/03/29 2,510 2,566 2,510 2,560 17,300
2016/03/28 2,532 2,567 2,506 2,547 26,400
2016/03/25 2,493 2,543 2,490 2,540 16,100
2016/03/24 2,501 2,536 2,491 2,500 17,200
2016/03/23 2,525 2,544 2,481 2,501 21,300
2016/03/22 2,568 2,590 2,489 2,530 32,700
2016/03/18 2,462 2,518 2,451 2,513 55,600
2016/03/17 2,499 2,552 2,440 2,447 43,500
2016/03/16 2,495 2,535 2,480 2,490 11,700
2016/03/15 2,538 2,591 2,509 2,510 31,200
2016/03/14 2,500 2,575 2,500 2,538 48,300
2016/03/11 2,490 2,519 2,430 2,487 121,100
2016/03/10 2,556 2,614 2,550 2,590 35,100
2016/03/09 2,519 2,536 2,481 2,512 22,900
2016/03/08 2,580 2,613 2,494 2,544 39,600
2016/03/07 2,635 2,645 2,597 2,601 12,200
2016/03/04 2,558 2,604 2,542 2,585 21,700
2016/03/03 2,559 2,589 2,526 2,558 13,300
2016/03/02 2,546 2,577 2,542 2,555 19,800
2016/03/01 2,538 2,545 2,429 2,496 33,500
2016/02/29 2,608 2,636 2,540 2,548 22,000
2016/02/26 2,582 2,613 2,561 2,577 22,000
2016/02/25 2,494 2,595 2,494 2,582 29,700
2016/02/24 2,456 2,490 2,425 2,475 24,200
2016/02/23 2,539 2,580 2,483 2,502 21,000
2016/02/22 2,488 2,563 2,450 2,538 23,500
2016/02/19 2,515 2,532 2,455 2,499 38,500
2016/02/18 2,614 2,654 2,542 2,571 43,100
2016/02/17 2,500 2,614 2,500 2,552 35,400
2016/02/16 2,477 2,556 2,454 2,499 38,200
2016/02/15 2,449 2,524 2,437 2,503 42,400
2016/02/12 2,411 2,441 2,335 2,349 83,100
2016/02/10 2,679 2,686 2,491 2,538 61,800
2016/02/09 2,770 2,805 2,650 2,685 47,500
2016/02/08 2,726 2,910 2,658 2,894 56,000
2016/02/05 2,820 2,860 2,727 2,754 30,500
2016/02/04 2,823 2,984 2,823 2,875 58,700
2016/02/03 2,902 2,909 2,814 2,873 54,700
2016/02/02 2,948 2,999 2,907 2,942 53,500
2016/02/01 3,000 3,030 2,948 2,970 65,000
2016/01/29 2,810 3,040 2,810 3,005 147,800
2016/01/28 2,731 2,820 2,716 2,760 49,700
2016/01/27 2,790 2,790 2,695 2,731 29,200
2016/01/26 2,787 2,798 2,720 2,727 18,200
2016/01/25 2,803 2,805 2,746 2,788 29,500
2016/01/22 2,746 2,799 2,699 2,798 41,000
2016/01/21 2,600 2,766 2,600 2,646 62,500
2016/01/20 2,745 2,745 2,641 2,645 39,300
2016/01/19 2,706 2,774 2,693 2,765 27,600
2016/01/18 2,684 2,755 2,662 2,736 45,100
2016/01/15 2,846 2,846 2,680 2,764 81,200
2016/01/14 2,755 2,770 2,686 2,746 75,100
2016/01/13 2,672 2,878 2,672 2,873 137,300
2016/01/12 2,613 2,680 2,594 2,594 77,400
2016/01/08 2,587 2,695 2,574 2,658 85,500
2016/01/07 2,660 2,692 2,564 2,611 106,500
2016/01/06 2,721 2,751 2,654 2,694 44,900
2016/01/05 2,707 2,762 2,704 2,747 40,700
2016/01/04 2,784 2,820 2,728 2,757 47,700

このページの先頭へ