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
2017/12/29 2,750 2,764 2,740 2,745 12,900
2017/12/28 2,790 2,790 2,731 2,743 24,500
2017/12/27 2,746 2,810 2,721 2,799 44,300
2017/12/26 2,831 2,847 2,794 2,818 50,700
2017/12/25 2,810 2,851 2,798 2,840 29,300
2017/12/22 2,850 2,856 2,813 2,820 30,700
2017/12/21 2,830 2,856 2,828 2,856 15,300
2017/12/20 2,836 2,860 2,836 2,844 22,500
2017/12/19 2,849 2,860 2,839 2,849 30,100
2017/12/18 2,767 2,827 2,767 2,814 17,100
2017/12/15 2,783 2,795 2,751 2,763 36,200
2017/12/14 2,830 2,852 2,791 2,800 30,600
2017/12/13 2,832 2,845 2,790 2,814 18,700
2017/12/12 2,845 2,856 2,826 2,826 11,100
2017/12/11 2,805 2,842 2,775 2,842 19,700
2017/12/08 2,741 2,808 2,741 2,805 20,900
2017/12/07 2,730 2,800 2,730 2,791 21,400
2017/12/06 2,750 2,750 2,725 2,730 16,600
2017/12/05 2,720 2,767 2,699 2,761 18,500
2017/12/04 2,748 2,768 2,725 2,727 15,100
2017/12/01 2,737 2,753 2,717 2,748 24,400
2017/11/30 2,821 2,821 2,699 2,699 52,900
2017/11/29 2,827 2,868 2,730 2,843 56,100
2017/11/28 2,808 2,808 2,750 2,766 21,900
2017/11/27 2,805 2,810 2,769 2,786 17,600
2017/11/24 2,758 2,790 2,750 2,787 23,600
2017/11/22 2,760 2,767 2,731 2,745 18,000
2017/11/21 2,723 2,751 2,723 2,742 16,000
2017/11/20 2,620 2,708 2,619 2,703 23,400
2017/11/17 2,668 2,686 2,622 2,626 24,200
2017/11/16 2,675 2,696 2,661 2,661 16,400
2017/11/15 2,712 2,712 2,658 2,675 27,600
2017/11/14 2,735 2,742 2,703 2,712 21,800
2017/11/13 2,700 2,740 2,690 2,713 36,900
2017/11/10 2,654 2,757 2,654 2,694 22,400
2017/11/09 2,696 2,754 2,667 2,704 33,400
2017/11/08 2,724 2,729 2,691 2,702 31,000
2017/11/07 2,744 2,753 2,715 2,724 27,400
2017/11/06 2,751 2,755 2,730 2,744 14,500
2017/11/02 2,789 2,789 2,744 2,751 12,000
2017/11/01 2,755 2,798 2,755 2,781 29,800
2017/10/31 2,726 2,762 2,710 2,759 30,400
2017/10/30 2,725 2,739 2,707 2,707 34,000
2017/10/27 2,720 2,739 2,670 2,734 19,400
2017/10/26 2,698 2,716 2,692 2,695 20,600
2017/10/25 2,701 2,731 2,695 2,698 35,100
2017/10/24 2,680 2,698 2,652 2,696 38,600
2017/10/23 2,670 2,703 2,647 2,691 45,500
2017/10/20 2,687 2,697 2,663 2,670 27,400
2017/10/19 2,684 2,701 2,679 2,687 20,800
2017/10/18 2,715 2,715 2,691 2,701 20,700
2017/10/17 2,690 2,724 2,690 2,724 23,800
2017/10/16 2,689 2,713 2,671 2,690 27,200
2017/10/13 2,674 2,719 2,674 2,708 29,200
2017/10/12 2,698 2,718 2,683 2,702 20,200
2017/10/11 2,697 2,705 2,661 2,698 24,400
2017/10/10 2,611 2,693 2,611 2,683 36,400
2017/10/06 2,637 2,654 2,617 2,621 19,000
2017/10/05 2,651 2,665 2,637 2,645 16,200
2017/10/04 2,653 2,684 2,642 2,651 30,200
2017/10/03 2,672 2,690 2,655 2,674 29,200
2017/10/02 2,670 2,677 2,653 2,672 35,100
2017/09/29 2,669 2,670 2,624 2,638 27,200
2017/09/28 2,599 2,659 2,595 2,655 26,500
2017/09/27 2,575 2,632 2,575 2,617 33,900
2017/09/26 2,555 2,624 2,555 2,575 45,300
2017/09/25 2,542 2,576 2,542 2,571 26,600
2017/09/22 2,549 2,565 2,537 2,541 27,800
2017/09/21 2,548 2,566 2,543 2,549 23,700
2017/09/20 2,560 2,568 2,529 2,548 34,700
2017/09/19 2,490 2,539 2,487 2,532 54,100
2017/09/15 2,425 2,505 2,425 2,468 89,800
2017/09/14 2,371 2,395 2,366 2,393 22,400
2017/09/13 2,366 2,389 2,360 2,371 22,600
2017/09/12 2,385 2,385 2,321 2,351 25,800
2017/09/11 2,344 2,395 2,341 2,366 31,900
2017/09/08 2,303 2,338 2,302 2,328 39,200
2017/09/07 2,290 2,322 2,271 2,322 23,800
2017/09/06 2,271 2,293 2,258 2,288 24,200
2017/09/05 2,334 2,343 2,287 2,294 40,500
2017/09/04 2,320 2,336 2,292 2,334 34,600
2017/09/01 2,300 2,346 2,285 2,346 32,400
2017/08/31 2,305 2,334 2,278 2,308 39,400
2017/08/30 2,275 2,295 2,234 2,290 29,100
2017/08/29 2,230 2,273 2,222 2,268 33,600
2017/08/28 2,283 2,297 2,231 2,248 44,500
2017/08/25 2,237 2,294 2,227 2,287 40,400
2017/08/24 2,198 2,262 2,194 2,247 49,300
2017/08/23 2,201 2,207 2,171 2,188 42,400
2017/08/22 2,209 2,216 2,187 2,193 38,900
2017/08/21 2,167 2,243 2,167 2,242 33,400
2017/08/18 2,211 2,246 2,175 2,186 48,700
2017/08/17 2,235 2,249 2,219 2,224 21,600
2017/08/16 2,235 2,235 2,207 2,210 25,800
2017/08/15 2,201 2,247 2,201 2,213 35,200
2017/08/14 2,150 2,236 2,150 2,192 62,800
2017/08/10 2,380 2,424 2,380 2,416 44,900
2017/08/09 2,428 2,428 2,360 2,380 37,600
2017/08/08 2,424 2,445 2,402 2,427 32,600
2017/08/07 2,424 2,433 2,420 2,422 21,900
2017/08/04 2,400 2,412 2,388 2,405 23,400
2017/08/03 2,414 2,418 2,391 2,418 17,800
2017/08/02 2,398 2,426 2,369 2,414 55,000
2017/08/01 2,381 2,384 2,344 2,372 35,500
2017/07/31 2,370 2,386 2,339 2,370 40,700
2017/07/28 2,321 2,410 2,321 2,404 111,300
2017/07/27 2,314 2,360 2,313 2,336 39,100
2017/07/26 2,288 2,317 2,280 2,313 29,200
2017/07/25 2,300 2,304 2,270 2,289 28,100
2017/07/24 2,275 2,297 2,253 2,294 41,000
2017/07/21 2,249 2,274 2,249 2,272 30,200
2017/07/20 2,240 2,266 2,227 2,255 47,500
2017/07/19 2,231 2,235 2,215 2,225 31,100
2017/07/18 2,227 2,239 2,211 2,225 43,100
2017/07/14 2,214 2,236 2,214 2,226 14,300
2017/07/13 2,240 2,244 2,204 2,208 21,900
2017/07/12 2,264 2,270 2,237 2,240 25,200
2017/07/11 2,260 2,282 2,248 2,274 27,800
2017/07/10 2,242 2,257 2,239 2,239 27,700
2017/07/07 2,252 2,278 2,244 2,246 35,300
2017/07/06 2,241 2,262 2,222 2,252 37,700
2017/07/05 2,250 2,266 2,229 2,259 41,300
2017/07/04 2,257 2,269 2,233 2,246 29,400
2017/07/03 2,246 2,253 2,225 2,238 36,200
2017/06/30 2,226 2,234 2,204 2,227 38,100
2017/06/29 2,172 2,228 2,172 2,226 46,200
2017/06/28 2,172 2,183 2,165 2,170 40,700
2017/06/27 2,175 2,196 2,174 2,193 39,100
2017/06/26 2,180 2,195 2,171 2,172 19,700
2017/06/23 2,176 2,191 2,172 2,180 29,900
2017/06/22 2,169 2,197 2,169 2,185 23,200
2017/06/21 2,200 2,204 2,171 2,174 36,800
2017/06/20 2,196 2,220 2,165 2,219 62,000
2017/06/19 2,157 2,183 2,142 2,179 58,000
2017/06/16 2,192 2,217 2,108 2,168 180,800
2017/06/15 2,191 2,193 2,167 2,168 29,500
2017/06/14 2,228 2,228 2,180 2,180 49,100
2017/06/13 2,191 2,234 2,184 2,216 28,400
2017/06/12 2,185 2,193 2,169 2,184 34,600
2017/06/09 2,198 2,212 2,167 2,204 51,400
2017/06/08 2,222 2,246 2,194 2,201 52,100
2017/06/07 2,267 2,267 2,221 2,232 36,500
2017/06/06 2,289 2,292 2,254 2,258 38,100
2017/06/05 2,329 2,329 2,282 2,289 26,700
2017/06/02 2,283 2,330 2,268 2,329 49,000
2017/06/01 2,282 2,300 2,271 2,282 26,200
2017/05/31 2,304 2,309 2,274 2,282 15,700
2017/05/30 2,292 2,325 2,271 2,318 12,800
2017/05/29 2,277 2,301 2,260 2,292 15,100
2017/05/26 2,300 2,310 2,264 2,275 17,600
2017/05/25 2,325 2,325 2,299 2,300 13,100
2017/05/24 2,334 2,336 2,306 2,318 7,100
2017/05/23 2,302 2,337 2,290 2,301 14,000
2017/05/22 2,301 2,325 2,301 2,309 12,100
2017/05/19 2,316 2,317 2,286 2,300 22,000
2017/05/18 2,320 2,342 2,315 2,319 17,100
2017/05/17 2,414 2,414 2,364 2,373 18,800
2017/05/16 2,420 2,449 2,397 2,436 15,000
2017/05/15 2,440 2,480 2,420 2,434 24,100
2017/05/12 2,538 2,564 2,532 2,540 13,900
2017/05/11 2,547 2,578 2,546 2,578 17,800
2017/05/10 2,510 2,548 2,507 2,548 10,800
2017/05/09 2,510 2,533 2,504 2,509 11,500
2017/05/08 2,479 2,537 2,479 2,536 27,600
2017/05/02 2,474 2,482 2,450 2,469 8,600
2017/05/01 2,473 2,473 2,458 2,473 7,800
2017/04/28 2,461 2,469 2,445 2,454 7,500
2017/04/27 2,416 2,484 2,407 2,457 19,000
2017/04/26 2,360 2,405 2,347 2,401 9,700
2017/04/25 2,379 2,379 2,348 2,360 13,400
2017/04/24 2,321 2,337 2,315 2,332 7,700
2017/04/21 2,321 2,340 2,302 2,313 9,100
2017/04/20 2,222 2,311 2,210 2,310 18,200
2017/04/19 2,223 2,255 2,194 2,222 19,400
2017/04/18 2,262 2,266 2,227 2,235 11,100
2017/04/17 2,260 2,260 2,217 2,242 9,100
2017/04/14 2,280 2,291 2,250 2,260 6,500
2017/04/13 2,322 2,322 2,261 2,286 9,100
2017/04/12 2,321 2,334 2,282 2,326 13,300
2017/04/11 2,299 2,346 2,294 2,321 11,000
2017/04/10 2,276 2,308 2,264 2,300 7,600
2017/04/07 2,299 2,307 2,262 2,276 18,800
2017/04/06 2,371 2,376 2,288 2,299 11,500
2017/04/05 2,403 2,407 2,357 2,371 6,400
2017/04/04 2,399 2,426 2,384 2,417 8,600
2017/04/03 2,381 2,426 2,381 2,400 14,800
2017/03/31 2,447 2,461 2,381 2,381 8,500
2017/03/30 2,472 2,472 2,438 2,456 7,200
2017/03/29 2,484 2,484 2,433 2,469 15,900
2017/03/28 2,406 2,477 2,406 2,477 19,700
2017/03/27 2,373 2,402 2,365 2,374 13,000
2017/03/24 2,413 2,448 2,400 2,412 13,000
2017/03/23 2,413 2,413 2,379 2,394 9,700
2017/03/22 2,430 2,430 2,387 2,387 14,400
2017/03/21 2,444 2,458 2,437 2,456 9,300
2017/03/17 2,494 2,494 2,443 2,485 9,000
2017/03/16 2,447 2,473 2,447 2,466 16,100
2017/03/15 2,453 2,500 2,451 2,481 8,900
2017/03/14 2,485 2,485 2,452 2,453 20,900
2017/03/13 2,464 2,489 2,456 2,475 9,500
2017/03/10 2,499 2,499 2,440 2,463 21,400
2017/03/09 2,453 2,465 2,437 2,461 12,800
2017/03/08 2,475 2,478 2,432 2,454 11,000
2017/03/07 2,445 2,475 2,443 2,475 11,900
2017/03/06 2,480 2,481 2,420 2,445 15,500
2017/03/03 2,511 2,517 2,481 2,488 6,300
2017/03/02 2,519 2,519 2,507 2,511 8,700
2017/03/01 2,491 2,509 2,456 2,500 12,200
2017/02/28 2,472 2,519 2,472 2,491 19,100
2017/02/27 2,485 2,495 2,459 2,471 13,800
2017/02/24 2,445 2,488 2,420 2,485 31,200
2017/02/23 2,449 2,449 2,416 2,446 6,300
2017/02/22 2,438 2,452 2,406 2,439 23,000
2017/02/21 2,407 2,440 2,390 2,431 13,500
2017/02/20 2,400 2,411 2,383 2,407 9,900
2017/02/17 2,436 2,436 2,406 2,409 17,200
2017/02/16 2,466 2,466 2,421 2,427 8,700
2017/02/15 2,469 2,470 2,432 2,466 20,700
2017/02/14 2,402 2,480 2,402 2,424 46,400
2017/02/13 2,435 2,436 2,417 2,430 15,800
2017/02/10 2,406 2,423 2,400 2,413 14,300
2017/02/09 2,420 2,421 2,394 2,399 9,600
2017/02/08 2,402 2,425 2,396 2,421 10,400
2017/02/07 2,421 2,432 2,390 2,398 15,400
2017/02/06 2,400 2,438 2,400 2,417 13,500
2017/02/03 2,367 2,401 2,358 2,391 21,800
2017/02/02 2,406 2,429 2,355 2,357 29,000
2017/02/01 2,430 2,430 2,409 2,414 22,000
2017/01/31 2,410 2,436 2,395 2,424 21,000
2017/01/30 2,474 2,474 2,435 2,442 17,900
2017/01/27 2,456 2,475 2,448 2,462 19,800
2017/01/26 2,439 2,475 2,439 2,456 25,400
2017/01/25 2,400 2,420 2,396 2,416 19,000
2017/01/24 2,385 2,400 2,365 2,375 20,500
2017/01/23 2,371 2,405 2,366 2,374 26,500
2017/01/20 2,380 2,413 2,371 2,403 23,200
2017/01/19 2,382 2,400 2,362 2,393 20,100
2017/01/18 2,361 2,371 2,337 2,359 22,400
2017/01/17 2,406 2,406 2,374 2,380 22,100
2017/01/16 2,386 2,427 2,371 2,400 33,000
2017/01/13 2,370 2,424 2,370 2,411 25,000
2017/01/12 2,410 2,410 2,360 2,394 24,000
2017/01/11 2,400 2,419 2,384 2,403 20,800
2017/01/10 2,413 2,428 2,386 2,398 33,800
2017/01/06 2,389 2,423 2,377 2,413 50,000
2017/01/05 2,440 2,440 2,395 2,409 30,500
2017/01/04 2,355 2,439 2,355 2,439 36,300

このページの先頭へ