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
2019/12/30 2,296 2,301 2,273 2,290 23,600
2019/12/27 2,340 2,381 2,311 2,314 73,900
2019/12/26 2,407 2,464 2,407 2,454 68,800
2019/12/25 2,433 2,438 2,418 2,422 16,700
2019/12/24 2,448 2,451 2,421 2,436 18,100
2019/12/23 2,466 2,480 2,448 2,448 23,100
2019/12/20 2,454 2,473 2,453 2,466 14,800
2019/12/19 2,440 2,470 2,437 2,460 20,200
2019/12/18 2,473 2,480 2,430 2,455 23,100
2019/12/17 2,475 2,488 2,445 2,473 31,400
2019/12/16 2,463 2,495 2,446 2,475 47,000
2019/12/13 2,472 2,478 2,448 2,463 33,900
2019/12/12 2,442 2,456 2,411 2,413 26,700
2019/12/11 2,475 2,488 2,438 2,440 15,900
2019/12/10 2,418 2,476 2,411 2,476 30,000
2019/12/09 2,463 2,463 2,403 2,406 44,000
2019/12/06 2,431 2,455 2,424 2,446 28,600
2019/12/05 2,411 2,454 2,411 2,447 24,800
2019/12/04 2,375 2,428 2,369 2,411 23,600
2019/12/03 2,375 2,390 2,359 2,381 7,200
2019/12/02 2,389 2,406 2,383 2,395 12,200
2019/11/29 2,375 2,410 2,375 2,388 13,800
2019/11/28 2,357 2,381 2,354 2,365 8,100
2019/11/27 2,353 2,374 2,343 2,366 5,900
2019/11/26 2,355 2,379 2,345 2,353 14,100
2019/11/25 2,360 2,378 2,338 2,354 13,200
2019/11/22 2,300 2,336 2,300 2,333 9,200
2019/11/21 2,311 2,313 2,261 2,295 25,700
2019/11/20 2,342 2,343 2,303 2,309 25,000
2019/11/19 2,384 2,384 2,342 2,365 15,300
2019/11/18 2,440 2,440 2,380 2,395 18,800
2019/11/15 2,349 2,428 2,348 2,427 14,900
2019/11/14 2,392 2,403 2,331 2,331 19,300
2019/11/13 2,400 2,412 2,384 2,392 9,500
2019/11/12 2,380 2,396 2,368 2,396 10,400
2019/11/11 2,402 2,407 2,352 2,374 18,400
2019/11/08 2,423 2,426 2,375 2,389 18,600
2019/11/07 2,431 2,441 2,395 2,395 20,500
2019/11/06 2,469 2,469 2,429 2,430 14,300
2019/11/05 2,449 2,483 2,430 2,473 20,900
2019/11/01 2,425 2,454 2,413 2,426 10,700
2019/10/31 2,479 2,479 2,424 2,434 16,600
2019/10/30 2,398 2,497 2,398 2,497 44,900
2019/10/29 2,368 2,448 2,368 2,448 34,300
2019/10/28 2,350 2,365 2,345 2,359 14,200
2019/10/25 2,301 2,338 2,292 2,338 16,100
2019/10/24 2,316 2,318 2,276 2,301 12,100
2019/10/23 2,326 2,326 2,293 2,306 9,200
2019/10/21 2,309 2,345 2,308 2,326 17,400
2019/10/18 2,289 2,332 2,289 2,310 14,900
2019/10/17 2,335 2,335 2,287 2,290 16,400
2019/10/16 2,266 2,343 2,266 2,341 32,600
2019/10/15 2,224 2,265 2,224 2,258 17,800
2019/10/11 2,208 2,215 2,192 2,215 11,000
2019/10/10 2,224 2,224 2,190 2,207 9,600
2019/10/09 2,191 2,224 2,173 2,224 12,400
2019/10/08 2,172 2,202 2,164 2,199 6,200
2019/10/07 2,152 2,172 2,147 2,164 8,600
2019/10/04 2,162 2,162 2,129 2,152 9,100
2019/10/03 2,163 2,163 2,132 2,154 10,800
2019/10/02 2,196 2,214 2,180 2,202 10,800
2019/10/01 2,188 2,210 2,167 2,189 11,400
2019/09/30 2,204 2,204 2,132 2,138 10,800
2019/09/27 2,168 2,172 2,135 2,161 16,800
2019/09/26 2,196 2,202 2,144 2,168 23,600
2019/09/25 2,192 2,192 2,164 2,171 8,900
2019/09/24 2,151 2,188 2,148 2,188 18,600
2019/09/20 2,147 2,165 2,118 2,143 11,500
2019/09/19 2,111 2,147 2,111 2,143 14,400
2019/09/18 2,102 2,108 2,068 2,090 8,900
2019/09/17 2,101 2,116 2,051 2,116 14,600
2019/09/13 2,112 2,120 2,074 2,111 34,600
2019/09/12 2,129 2,133 2,106 2,112 20,200
2019/09/11 2,052 2,124 2,052 2,124 21,400
2019/09/10 1,987 2,053 1,987 2,053 13,300
2019/09/09 2,000 2,002 1,970 1,986 25,200
2019/09/06 1,997 1,998 1,972 1,986 10,900
2019/09/05 1,957 2,016 1,957 1,993 14,900
2019/09/04 1,963 1,966 1,948 1,957 8,000
2019/09/03 1,946 1,987 1,945 1,984 16,200
2019/09/02 1,970 1,970 1,945 1,946 5,900
2019/08/30 1,931 1,971 1,928 1,970 17,900
2019/08/29 1,926 1,926 1,895 1,910 9,800
2019/08/28 1,950 1,963 1,911 1,925 16,300
2019/08/27 1,896 1,961 1,896 1,952 26,200
2019/08/26 1,884 1,902 1,871 1,895 23,400
2019/08/23 1,934 1,934 1,912 1,924 8,100
2019/08/22 1,916 1,943 1,908 1,934 22,900
2019/08/21 1,922 1,923 1,900 1,915 18,400
2019/08/20 1,921 1,931 1,886 1,922 22,200
2019/08/19 1,947 1,947 1,897 1,907 16,900
2019/08/16 1,928 1,930 1,907 1,922 15,800
2019/08/15 1,903 1,928 1,888 1,928 13,500
2019/08/14 1,917 1,962 1,888 1,962 32,100
2019/08/13 1,954 1,978 1,871 1,887 58,400
2019/08/09 1,990 2,012 1,990 2,000 19,300
2019/08/08 1,998 2,020 1,984 1,990 28,200
2019/08/07 2,022 2,032 1,993 2,014 17,400
2019/08/06 2,002 2,056 1,988 2,047 20,300
2019/08/05 2,046 2,051 1,999 2,050 29,500
2019/08/02 2,064 2,099 2,024 2,046 28,300
2019/08/01 2,065 2,111 2,065 2,090 22,600
2019/07/31 2,067 2,102 2,059 2,086 32,800
2019/07/30 2,127 2,146 2,092 2,093 47,100
2019/07/29 2,169 2,169 2,111 2,127 35,300
2019/07/26 2,155 2,187 2,149 2,177 27,600
2019/07/25 2,154 2,176 2,147 2,167 25,300
2019/07/24 2,160 2,169 2,125 2,142 34,300
2019/07/23 2,126 2,183 2,124 2,168 26,800
2019/07/22 2,125 2,176 2,118 2,130 30,800
2019/07/19 2,106 2,156 2,104 2,142 27,400
2019/07/18 2,162 2,198 2,093 2,096 39,400
2019/07/17 2,171 2,208 2,150 2,191 34,600
2019/07/16 2,134 2,196 2,134 2,184 28,400
2019/07/12 2,168 2,190 2,154 2,160 29,800
2019/07/11 2,133 2,182 2,133 2,168 21,000
2019/07/10 2,117 2,160 2,104 2,149 21,900
2019/07/09 2,131 2,155 2,111 2,127 27,100
2019/07/08 2,181 2,186 2,112 2,143 43,000
2019/07/05 2,170 2,196 2,148 2,184 27,800
2019/07/04 2,145 2,176 2,144 2,156 20,900
2019/07/03 2,107 2,175 2,097 2,143 35,300
2019/07/02 2,056 2,148 2,055 2,130 56,100
2019/07/01 2,029 2,088 2,016 2,087 46,900
2019/06/28 1,986 1,994 1,964 1,979 16,400
2019/06/27 1,976 1,999 1,976 1,986 23,800
2019/06/26 1,980 2,006 1,961 1,975 41,600
2019/06/25 1,994 2,011 1,977 1,997 40,600
2019/06/24 2,021 2,029 1,981 1,992 33,600
2019/06/21 2,014 2,071 1,999 2,005 156,500
2019/06/20 2,041 2,041 2,000 2,005 36,900
2019/06/19 2,007 2,049 1,995 2,029 50,900
2019/06/18 2,002 2,013 1,989 1,993 30,000
2019/06/17 2,010 2,013 1,981 2,001 34,500
2019/06/14 2,043 2,068 1,999 2,001 43,800
2019/06/13 2,130 2,131 2,041 2,052 31,700
2019/06/12 2,119 2,145 2,115 2,129 22,000
2019/06/11 2,079 2,128 2,057 2,128 34,400
2019/06/10 2,050 2,078 2,035 2,062 11,700
2019/06/07 2,037 2,047 2,013 2,032 15,400
2019/06/06 2,041 2,041 2,010 2,023 11,000
2019/06/05 2,028 2,043 2,016 2,035 21,600
2019/06/04 1,995 1,995 1,964 1,993 15,700
2019/06/03 2,001 2,001 1,959 1,986 14,400
2019/05/31 2,028 2,031 2,005 2,009 10,900
2019/05/30 1,983 2,026 1,983 2,021 17,300
2019/05/29 1,991 1,991 1,970 1,977 15,500
2019/05/28 2,049 2,050 1,985 2,001 38,400
2019/05/27 2,035 2,040 2,014 2,033 12,600
2019/05/24 1,996 2,037 1,980 2,035 22,500
2019/05/23 1,991 2,000 1,973 1,991 13,200
2019/05/22 2,004 2,007 1,985 1,991 13,800
2019/05/21 1,998 2,001 1,977 1,989 16,200
2019/05/20 1,992 2,008 1,980 1,998 26,300
2019/05/17 1,970 1,990 1,933 1,985 13,000
2019/05/16 1,965 1,965 1,921 1,940 24,200
2019/05/15 1,949 1,949 1,865 1,900 29,900
2019/05/14 1,911 1,951 1,870 1,943 18,900
2019/05/13 1,974 1,993 1,936 1,938 12,100
2019/05/10 1,979 1,991 1,958 1,974 23,900
2019/05/09 1,999 1,999 1,963 1,979 18,100
2019/05/08 2,010 2,029 1,990 2,000 18,500
2019/05/07 2,061 2,066 2,012 2,012 13,300
2019/04/26 2,099 2,099 2,044 2,077 10,800
2019/04/25 2,099 2,114 2,068 2,099 16,300
2019/04/24 2,057 2,069 2,040 2,057 10,200
2019/04/23 2,065 2,074 2,036 2,048 8,300
2019/04/22 2,056 2,075 2,035 2,072 9,900
2019/04/19 2,047 2,055 2,038 2,053 3,800
2019/04/18 2,078 2,079 2,039 2,057 11,500
2019/04/17 2,032 2,091 2,032 2,078 11,400
2019/04/16 2,044 2,065 2,021 2,034 6,600
2019/04/15 2,018 2,073 2,018 2,063 20,100
2019/04/12 2,025 2,025 1,984 1,999 10,000
2019/04/11 2,020 2,032 2,002 2,025 9,100
2019/04/10 2,060 2,060 2,017 2,027 12,000
2019/04/09 2,078 2,078 2,039 2,063 9,000
2019/04/08 2,117 2,119 2,058 2,080 8,800
2019/04/05 2,090 2,100 2,086 2,100 5,900
2019/04/04 2,105 2,108 2,084 2,093 5,900
2019/04/03 2,109 2,109 2,082 2,105 8,700
2019/04/02 2,110 2,128 2,083 2,113 15,900
2019/04/01 2,076 2,133 2,073 2,109 19,600
2019/03/29 2,030 2,059 2,007 2,053 9,600
2019/03/28 2,056 2,057 2,001 2,011 10,000
2019/03/27 2,075 2,091 2,055 2,068 12,100
2019/03/26 1,991 2,099 1,991 2,099 23,500
2019/03/25 2,034 2,034 1,981 1,981 20,800
2019/03/22 2,085 2,094 2,044 2,086 15,300
2019/03/20 2,004 2,094 2,004 2,085 25,800
2019/03/19 2,020 2,028 1,990 2,023 19,400
2019/03/18 2,009 2,024 1,985 2,020 15,300
2019/03/15 1,965 2,013 1,965 2,009 21,600
2019/03/14 1,974 1,986 1,958 1,973 17,300
2019/03/13 2,017 2,027 1,974 1,987 6,900
2019/03/12 1,997 2,030 1,997 2,018 13,200
2019/03/11 1,973 1,998 1,960 1,997 13,500
2019/03/08 2,017 2,019 1,982 1,986 21,000
2019/03/07 2,074 2,074 2,036 2,064 18,300
2019/03/06 2,114 2,114 2,079 2,096 18,900
2019/03/05 2,130 2,131 2,113 2,129 9,100
2019/03/04 2,136 2,153 2,124 2,149 17,300
2019/03/01 2,182 2,204 2,141 2,147 12,400
2019/02/28 2,175 2,212 2,153 2,196 19,600
2019/02/27 2,164 2,198 2,164 2,181 28,400
2019/02/26 2,162 2,190 2,126 2,181 28,500
2019/02/25 2,144 2,169 2,126 2,169 25,000
2019/02/22 2,125 2,152 2,082 2,144 26,400
2019/02/21 2,122 2,168 2,122 2,143 21,700
2019/02/20 2,123 2,158 2,123 2,144 17,000
2019/02/19 2,122 2,146 2,122 2,146 22,200
2019/02/18 2,050 2,143 2,050 2,143 35,900
2019/02/15 1,978 2,044 1,978 2,023 39,500
2019/02/14 1,901 1,951 1,901 1,949 21,500
2019/02/13 1,891 1,916 1,884 1,914 20,400
2019/02/12 1,848 1,879 1,836 1,879 27,200
2019/02/08 1,894 1,894 1,846 1,859 29,800
2019/02/07 1,915 1,930 1,882 1,898 17,400
2019/02/06 1,942 1,951 1,910 1,928 14,500
2019/02/05 1,949 1,970 1,936 1,947 13,200
2019/02/04 1,897 1,941 1,896 1,940 22,400
2019/02/01 1,906 1,923 1,885 1,896 26,000
2019/01/31 1,890 1,926 1,885 1,906 26,700
2019/01/30 1,939 1,950 1,892 1,893 34,000
2019/01/29 1,922 1,951 1,893 1,951 31,700
2019/01/28 1,970 1,970 1,917 1,922 29,100
2019/01/25 1,976 1,994 1,957 1,960 20,900
2019/01/24 1,989 2,009 1,967 1,976 19,400
2019/01/23 1,970 1,983 1,931 1,969 21,300
2019/01/22 1,990 1,994 1,963 1,977 15,200
2019/01/21 2,019 2,027 1,984 1,990 13,600
2019/01/18 1,986 2,033 1,970 2,001 17,300
2019/01/17 1,996 2,016 1,976 1,993 8,300
2019/01/16 2,031 2,031 1,995 1,995 6,200
2019/01/15 2,039 2,057 2,000 2,031 18,800
2019/01/11 1,981 2,015 1,974 1,999 11,300
2019/01/10 2,032 2,032 1,980 1,994 30,600
2019/01/09 2,025 2,073 2,016 2,047 14,700
2019/01/08 2,012 2,083 1,989 2,064 31,100
2019/01/07 1,935 1,999 1,935 1,988 33,300
2019/01/04 1,913 1,913 1,871 1,898 26,300

このページの先頭へ