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
2020/12/30 1,750 1,750 1,722 1,740 17,200
2020/12/29 1,692 1,741 1,692 1,741 39,200
2020/12/28 1,770 1,779 1,736 1,745 68,400
2020/12/25 1,775 1,782 1,747 1,775 14,400
2020/12/24 1,759 1,765 1,749 1,756 24,400
2020/12/23 1,744 1,759 1,737 1,748 19,100
2020/12/22 1,725 1,743 1,713 1,736 26,000
2020/12/21 1,723 1,731 1,709 1,725 25,600
2020/12/18 1,692 1,721 1,692 1,721 30,500
2020/12/17 1,675 1,702 1,642 1,697 51,700
2020/12/16 1,660 1,690 1,654 1,684 17,900
2020/12/15 1,635 1,657 1,634 1,654 13,800
2020/12/14 1,626 1,664 1,624 1,654 28,700
2020/12/11 1,588 1,630 1,570 1,626 35,400
2020/12/10 1,607 1,611 1,584 1,587 12,800
2020/12/09 1,598 1,611 1,598 1,605 15,900
2020/12/08 1,581 1,610 1,581 1,605 25,300
2020/12/07 1,587 1,613 1,565 1,591 29,600
2020/12/04 1,539 1,574 1,537 1,562 27,800
2020/12/03 1,571 1,588 1,517 1,525 48,800
2020/12/02 1,577 1,611 1,556 1,588 71,000
2020/12/01 1,517 1,583 1,510 1,581 61,200
2020/11/30 1,500 1,530 1,480 1,527 216,600
2020/11/27 1,505 1,521 1,493 1,503 59,700
2020/11/26 1,508 1,525 1,503 1,504 35,600
2020/11/25 1,521 1,547 1,508 1,509 51,600
2020/11/24 1,532 1,543 1,508 1,511 87,900
2020/11/20 1,534 1,543 1,525 1,527 31,900
2020/11/19 1,526 1,553 1,525 1,526 50,100
2020/11/18 1,525 1,539 1,525 1,526 37,700
2020/11/17 1,550 1,562 1,525 1,526 51,400
2020/11/16 1,560 1,583 1,540 1,542 37,900
2020/11/13 1,629 1,630 1,550 1,550 42,600
2020/11/12 1,633 1,646 1,586 1,630 27,000
2020/11/11 1,700 1,700 1,612 1,633 27,700
2020/11/10 1,644 1,695 1,631 1,695 20,700
2020/11/09 1,652 1,652 1,619 1,630 12,900
2020/11/06 1,642 1,652 1,611 1,652 14,400
2020/11/05 1,589 1,643 1,583 1,642 12,300
2020/11/04 1,587 1,597 1,567 1,593 10,800
2020/11/02 1,540 1,576 1,540 1,576 8,500
2020/10/30 1,561 1,562 1,539 1,540 12,500
2020/10/29 1,557 1,586 1,553 1,553 3,500
2020/10/28 1,577 1,587 1,564 1,579 10,100
2020/10/27 1,570 1,605 1,563 1,605 8,600
2020/10/26 1,567 1,594 1,567 1,571 5,700
2020/10/23 1,579 1,587 1,555 1,582 9,200
2020/10/22 1,571 1,575 1,550 1,550 15,300
2020/10/21 1,636 1,636 1,560 1,566 14,000
2020/10/20 1,637 1,637 1,605 1,615 3,600
2020/10/19 1,595 1,662 1,595 1,661 10,300
2020/10/16 1,606 1,613 1,594 1,594 5,700
2020/10/15 1,626 1,634 1,605 1,605 4,000
2020/10/14 1,644 1,644 1,627 1,635 4,500
2020/10/13 1,630 1,647 1,619 1,644 6,900
2020/10/12 1,627 1,627 1,614 1,623 4,100
2020/10/09 1,660 1,660 1,618 1,627 5,600
2020/10/08 1,635 1,661 1,635 1,661 6,700
2020/10/07 1,628 1,651 1,628 1,630 8,300
2020/10/06 1,644 1,666 1,632 1,660 6,500
2020/10/05 1,582 1,630 1,582 1,626 6,800
2020/10/02 1,665 1,665 1,571 1,578 15,800
2020/09/30 1,747 1,750 1,628 1,629 19,200
2020/09/29 1,709 1,764 1,692 1,712 22,000
2020/09/28 1,689 1,713 1,657 1,713 29,700
2020/09/25 1,588 1,654 1,588 1,649 15,700
2020/09/24 1,629 1,651 1,553 1,556 25,900
2020/09/23 1,625 1,704 1,620 1,651 19,800
2020/09/18 1,696 1,725 1,678 1,705 16,900
2020/09/17 1,638 1,681 1,635 1,681 12,700
2020/09/16 1,610 1,641 1,604 1,639 16,800
2020/09/15 1,603 1,610 1,579 1,610 8,600
2020/09/14 1,600 1,603 1,587 1,591 8,400
2020/09/11 1,540 1,580 1,540 1,580 16,600
2020/09/10 1,560 1,566 1,544 1,547 10,500
2020/09/09 1,558 1,572 1,552 1,559 12,200
2020/09/08 1,601 1,601 1,560 1,579 11,700
2020/09/07 1,584 1,597 1,568 1,568 8,400
2020/09/04 1,545 1,610 1,543 1,609 15,900
2020/09/03 1,586 1,597 1,552 1,555 10,000
2020/09/02 1,578 1,581 1,549 1,581 7,500
2020/09/01 1,597 1,597 1,552 1,564 7,200
2020/08/31 1,550 1,619 1,546 1,605 22,900
2020/08/28 1,555 1,599 1,530 1,530 22,100
2020/08/27 1,580 1,580 1,560 1,562 8,300
2020/08/26 1,568 1,585 1,562 1,562 12,500
2020/08/25 1,614 1,614 1,585 1,599 12,800
2020/08/24 1,588 1,593 1,570 1,587 4,900
2020/08/21 1,580 1,622 1,580 1,588 5,800
2020/08/20 1,607 1,613 1,577 1,580 10,600
2020/08/19 1,639 1,642 1,614 1,615 8,300
2020/08/18 1,653 1,681 1,639 1,639 10,900
2020/08/17 1,650 1,669 1,632 1,643 5,400
2020/08/14 1,649 1,667 1,625 1,646 9,400
2020/08/13 1,640 1,654 1,610 1,653 13,400
2020/08/12 1,639 1,673 1,605 1,610 15,400
2020/08/11 1,621 1,642 1,599 1,640 26,100
2020/08/07 1,674 1,705 1,654 1,701 17,900
2020/08/06 1,736 1,736 1,672 1,674 6,000
2020/08/05 1,737 1,744 1,717 1,720 10,900
2020/08/04 1,711 1,739 1,702 1,737 10,600
2020/08/03 1,696 1,723 1,671 1,674 15,100
2020/07/31 1,694 1,714 1,664 1,696 18,500
2020/07/30 1,637 1,706 1,636 1,694 73,900
2020/07/29 1,678 1,679 1,634 1,644 35,900
2020/07/28 1,678 1,683 1,654 1,676 17,200
2020/07/27 1,709 1,709 1,642 1,664 37,700
2020/07/22 1,739 1,739 1,696 1,709 17,800
2020/07/21 1,649 1,752 1,635 1,752 23,700
2020/07/20 1,629 1,647 1,629 1,635 4,100
2020/07/17 1,695 1,697 1,617 1,620 11,700
2020/07/16 1,742 1,742 1,676 1,679 8,800
2020/07/15 1,685 1,721 1,674 1,721 18,800
2020/07/14 1,680 1,681 1,666 1,674 10,400
2020/07/13 1,598 1,683 1,598 1,678 15,600
2020/07/10 1,582 1,593 1,550 1,558 20,000
2020/07/09 1,596 1,619 1,576 1,589 17,100
2020/07/08 1,604 1,635 1,574 1,603 21,500
2020/07/07 1,616 1,621 1,590 1,621 13,900
2020/07/06 1,573 1,629 1,570 1,628 15,600
2020/07/03 1,594 1,594 1,557 1,567 9,500
2020/07/02 1,636 1,636 1,575 1,578 25,200
2020/07/01 1,671 1,704 1,612 1,625 30,000
2020/06/30 1,738 1,777 1,658 1,658 19,700
2020/06/29 1,671 1,747 1,652 1,705 21,300
2020/06/26 1,670 1,693 1,651 1,691 32,300
2020/06/25 1,710 1,710 1,655 1,655 11,600
2020/06/24 1,732 1,736 1,702 1,710 8,200
2020/06/23 1,755 1,769 1,732 1,737 10,900
2020/06/22 1,780 1,780 1,747 1,748 5,400
2020/06/19 1,798 1,798 1,749 1,792 13,300
2020/06/18 1,761 1,781 1,745 1,773 7,100
2020/06/17 1,792 1,799 1,725 1,785 12,600
2020/06/16 1,798 1,798 1,741 1,768 18,500
2020/06/15 1,754 1,782 1,744 1,757 19,300
2020/06/12 1,729 1,745 1,680 1,720 20,100
2020/06/11 1,772 1,787 1,750 1,751 14,600
2020/06/10 1,816 1,816 1,763 1,772 26,300
2020/06/09 1,827 1,827 1,780 1,780 7,000
2020/06/08 1,815 1,828 1,806 1,827 7,000
2020/06/05 1,825 1,838 1,798 1,805 6,200
2020/06/04 1,802 1,820 1,786 1,814 12,700
2020/06/03 1,823 1,823 1,793 1,804 13,600
2020/06/02 1,813 1,813 1,781 1,795 8,200
2020/06/01 1,755 1,810 1,755 1,810 8,600
2020/05/29 1,823 1,823 1,711 1,767 22,200
2020/05/28 1,776 1,824 1,767 1,823 13,800
2020/05/27 1,764 1,779 1,732 1,778 12,700
2020/05/26 1,733 1,765 1,733 1,764 8,200
2020/05/25 1,726 1,738 1,705 1,733 4,300
2020/05/22 1,686 1,706 1,674 1,692 9,400
2020/05/21 1,719 1,719 1,672 1,685 17,300
2020/05/20 1,709 1,709 1,686 1,703 13,800
2020/05/19 1,753 1,765 1,703 1,703 9,500
2020/05/18 1,728 1,728 1,683 1,717 11,300
2020/05/15 1,631 1,736 1,631 1,703 14,800
2020/05/14 1,788 1,788 1,711 1,711 7,700
2020/05/13 1,731 1,786 1,731 1,776 6,900
2020/05/12 1,770 1,770 1,739 1,761 3,100
2020/05/11 1,782 1,794 1,743 1,773 10,400
2020/05/08 1,771 1,776 1,736 1,776 9,200
2020/05/07 1,704 1,751 1,702 1,736 7,900
2020/05/01 1,768 1,768 1,711 1,720 10,400
2020/04/30 1,782 1,784 1,763 1,768 10,100
2020/04/28 1,722 1,757 1,693 1,738 19,100
2020/04/27 1,761 1,764 1,702 1,720 19,100
2020/04/24 1,768 1,776 1,714 1,749 22,800
2020/04/23 1,710 1,753 1,703 1,733 27,600
2020/04/22 1,697 1,715 1,662 1,697 17,100
2020/04/21 1,676 1,730 1,671 1,703 24,000
2020/04/20 1,732 1,732 1,677 1,697 32,500
2020/04/17 1,744 1,818 1,669 1,761 100,500
2020/04/16 1,693 1,741 1,688 1,718 49,500
2020/04/15 1,687 1,704 1,620 1,693 53,800
2020/04/14 1,680 1,723 1,647 1,671 31,600
2020/04/13 1,722 1,723 1,668 1,688 37,700
2020/04/10 1,697 1,730 1,657 1,722 30,000
2020/04/09 1,694 1,715 1,656 1,697 34,300
2020/04/08 1,724 1,732 1,673 1,700 33,000
2020/04/07 1,717 1,737 1,669 1,724 24,800
2020/04/06 1,524 1,709 1,523 1,687 36,400
2020/04/03 1,564 1,601 1,478 1,552 90,400
2020/04/02 1,548 1,604 1,500 1,588 45,600
2020/04/01 1,564 1,607 1,553 1,576 48,500
2020/03/31 1,698 1,700 1,575 1,604 26,700
2020/03/30 1,762 1,762 1,501 1,677 37,900
2020/03/27 1,780 1,784 1,704 1,784 42,100
2020/03/26 1,662 1,716 1,567 1,701 45,700
2020/03/25 1,639 1,713 1,600 1,661 38,000
2020/03/24 1,532 1,609 1,516 1,599 38,000
2020/03/23 1,442 1,537 1,415 1,527 34,500
2020/03/19 1,420 1,446 1,387 1,432 28,500
2020/03/18 1,440 1,467 1,380 1,413 46,300
2020/03/17 1,450 1,454 1,360 1,437 123,400
2020/03/16 1,506 1,559 1,460 1,479 42,100
2020/03/13 1,539 1,565 1,465 1,500 73,900
2020/03/12 1,658 1,700 1,634 1,670 40,900
2020/03/11 1,732 1,749 1,682 1,693 23,000
2020/03/10 1,601 1,766 1,588 1,759 36,800
2020/03/09 1,728 1,728 1,657 1,678 26,800
2020/03/06 1,785 1,838 1,764 1,768 27,900
2020/03/05 1,863 1,863 1,809 1,825 20,100
2020/03/04 1,823 1,850 1,790 1,813 21,800
2020/03/03 1,902 1,930 1,810 1,832 28,900
2020/03/02 1,800 1,926 1,780 1,892 30,800
2020/02/28 1,839 1,839 1,772 1,803 29,100
2020/02/27 1,950 1,950 1,875 1,896 27,000
2020/02/26 1,941 1,964 1,925 1,954 18,200
2020/02/25 1,996 2,050 1,972 1,975 30,300
2020/02/21 2,118 2,140 2,107 2,121 10,000
2020/02/20 2,140 2,154 2,118 2,118 9,800
2020/02/19 2,082 2,146 2,074 2,129 14,200
2020/02/18 2,067 2,084 2,044 2,075 20,500
2020/02/17 2,126 2,131 2,076 2,089 19,100
2020/02/14 2,156 2,176 2,119 2,168 21,100
2020/02/13 2,158 2,197 2,133 2,149 19,100
2020/02/12 2,144 2,147 2,117 2,144 17,100
2020/02/10 2,126 2,145 2,126 2,127 15,000
2020/02/07 2,165 2,165 2,117 2,126 20,300
2020/02/06 2,096 2,154 2,094 2,144 21,400
2020/02/05 2,038 2,067 2,038 2,046 13,300
2020/02/04 2,040 2,055 2,034 2,051 14,000
2020/02/03 2,021 2,055 2,021 2,040 11,500
2020/01/31 2,073 2,073 2,038 2,056 9,800
2020/01/30 2,046 2,052 2,015 2,052 29,000
2020/01/29 2,069 2,070 2,038 2,065 11,000
2020/01/28 2,056 2,068 2,024 2,066 19,200
2020/01/27 2,124 2,124 2,060 2,067 17,200
2020/01/24 2,173 2,173 2,145 2,149 10,100
2020/01/23 2,159 2,191 2,155 2,181 14,500
2020/01/22 2,183 2,188 2,155 2,169 14,700
2020/01/21 2,180 2,185 2,157 2,180 10,100
2020/01/20 2,160 2,183 2,160 2,178 6,700
2020/01/17 2,149 2,166 2,144 2,160 13,700
2020/01/16 2,189 2,189 2,148 2,149 14,600
2020/01/15 2,172 2,189 2,152 2,189 15,800
2020/01/14 2,246 2,246 2,157 2,171 24,600
2020/01/10 2,251 2,251 2,210 2,223 8,300
2020/01/09 2,240 2,240 2,221 2,232 12,100
2020/01/08 2,241 2,241 2,181 2,200 18,900
2020/01/07 2,227 2,274 2,227 2,264 13,900
2020/01/06 2,250 2,250 2,216 2,225 18,200

このページの先頭へ