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
2021/12/30 2,022 2,042 2,006 2,023 9,100
2021/12/29 2,031 2,039 1,995 2,029 20,100
2021/12/28 2,136 2,143 2,082 2,093 28,600
2021/12/27 2,070 2,126 2,068 2,111 28,100
2021/12/24 2,059 2,070 2,058 2,070 7,300
2021/12/23 2,044 2,064 2,044 2,058 4,800
2021/12/22 2,044 2,058 2,022 2,053 12,800
2021/12/21 2,012 2,045 2,012 2,039 9,300
2021/12/20 2,089 2,089 2,007 2,012 17,400
2021/12/17 2,115 2,115 2,075 2,090 15,900
2021/12/16 2,098 2,133 2,083 2,115 20,400
2021/12/15 2,077 2,105 2,074 2,082 14,000
2021/12/14 2,124 2,124 2,058 2,077 20,800
2021/12/13 2,141 2,158 2,083 2,100 32,200
2021/12/10 2,142 2,150 2,100 2,115 16,600
2021/12/09 2,110 2,127 2,086 2,124 13,600
2021/12/08 2,100 2,138 2,098 2,119 23,700
2021/12/07 2,035 2,123 2,035 2,108 22,200
2021/12/06 2,048 2,063 2,001 2,001 25,300
2021/12/03 2,064 2,079 2,010 2,079 36,500
2021/12/02 2,092 2,132 2,019 2,019 26,600
2021/12/01 2,151 2,164 2,112 2,142 21,000
2021/11/30 2,220 2,283 2,166 2,169 49,800
2021/11/29 2,215 2,254 2,206 2,212 29,500
2021/11/26 2,327 2,328 2,265 2,265 17,200
2021/11/25 2,300 2,327 2,298 2,325 6,400
2021/11/24 2,353 2,353 2,274 2,287 31,000
2021/11/22 2,297 2,377 2,297 2,375 31,000
2021/11/19 2,293 2,302 2,271 2,297 14,700
2021/11/18 2,264 2,304 2,258 2,293 18,200
2021/11/17 2,310 2,316 2,258 2,264 25,400
2021/11/16 2,256 2,310 2,247 2,310 30,400
2021/11/15 2,247 2,253 2,212 2,248 28,500
2021/11/12 2,104 2,248 2,103 2,247 26,800
2021/11/11 2,137 2,138 2,102 2,104 5,500
2021/11/10 2,135 2,142 2,114 2,137 7,700
2021/11/09 2,187 2,187 2,142 2,148 5,500
2021/11/08 2,189 2,189 2,157 2,170 7,000
2021/11/05 2,189 2,197 2,180 2,189 6,100
2021/11/04 2,172 2,238 2,172 2,234 7,500
2021/11/02 2,219 2,248 2,172 2,172 18,500
2021/11/01 2,197 2,248 2,163 2,243 22,400
2021/10/29 2,180 2,181 2,168 2,178 6,500
2021/10/28 2,181 2,199 2,168 2,168 11,900
2021/10/27 2,204 2,222 2,179 2,197 11,900
2021/10/26 2,219 2,219 2,187 2,203 14,500
2021/10/25 2,175 2,200 2,153 2,176 12,600
2021/10/22 2,148 2,191 2,132 2,175 11,500
2021/10/21 2,175 2,192 2,161 2,164 13,100
2021/10/20 2,200 2,211 2,166 2,170 13,900
2021/10/19 2,130 2,200 2,130 2,190 23,600
2021/10/18 2,168 2,168 2,120 2,120 18,600
2021/10/15 2,108 2,175 2,106 2,168 18,300
2021/10/14 2,115 2,115 2,037 2,079 29,200
2021/10/13 2,129 2,142 2,093 2,113 28,600
2021/10/12 2,139 2,150 2,100 2,131 18,800
2021/10/11 2,061 2,134 2,061 2,130 19,900
2021/10/08 1,991 2,071 1,991 2,060 21,100
2021/10/07 2,026 2,034 1,982 1,984 19,800
2021/10/06 2,011 2,069 2,007 2,007 15,900
2021/10/05 2,017 2,031 1,981 1,981 20,200
2021/10/04 2,060 2,070 2,030 2,050 19,100
2021/10/01 2,045 2,074 2,023 2,053 15,100
2021/09/30 2,038 2,056 2,038 2,045 9,400
2021/09/29 2,100 2,100 2,025 2,038 21,800
2021/09/28 2,060 2,117 2,001 2,117 24,700
2021/09/27 2,155 2,155 2,040 2,040 26,400
2021/09/24 2,116 2,171 2,090 2,171 24,200
2021/09/22 2,184 2,229 2,111 2,111 14,900
2021/09/21 2,258 2,258 2,134 2,184 28,400
2021/09/17 2,201 2,273 2,159 2,273 37,300
2021/09/16 2,143 2,200 2,136 2,200 32,200
2021/09/15 2,064 2,129 2,063 2,129 23,700
2021/09/14 2,049 2,081 2,033 2,081 19,000
2021/09/13 2,010 2,049 1,990 2,049 19,300
2021/09/10 1,985 2,010 1,980 2,010 49,200
2021/09/09 1,955 1,959 1,936 1,959 6,200
2021/09/08 1,945 1,955 1,935 1,955 7,800
2021/09/07 1,940 1,943 1,934 1,942 6,000
2021/09/06 1,922 1,934 1,920 1,934 4,100
2021/09/03 1,929 1,931 1,918 1,926 10,000
2021/09/02 1,941 1,945 1,881 1,900 12,900
2021/09/01 1,927 1,940 1,926 1,940 5,200
2021/08/31 1,921 1,929 1,920 1,923 6,200
2021/08/30 1,909 1,920 1,909 1,920 5,100
2021/08/27 1,880 1,905 1,878 1,905 3,500
2021/08/26 1,902 1,902 1,889 1,893 3,300
2021/08/25 1,913 1,920 1,894 1,902 7,000
2021/08/24 1,900 1,912 1,895 1,900 6,500
2021/08/23 1,893 1,908 1,888 1,900 5,700
2021/08/20 1,857 1,900 1,852 1,870 11,300
2021/08/19 1,872 1,872 1,848 1,857 8,200
2021/08/18 1,859 1,874 1,857 1,874 6,100
2021/08/17 1,854 1,870 1,854 1,860 3,100
2021/08/16 1,879 1,879 1,846 1,854 10,900
2021/08/13 1,854 1,879 1,854 1,879 5,200
2021/08/12 1,859 1,861 1,841 1,854 6,500
2021/08/11 1,868 1,868 1,854 1,861 8,800
2021/08/10 1,917 1,917 1,854 1,869 22,300
2021/08/06 1,775 1,797 1,775 1,797 3,500
2021/08/05 1,773 1,787 1,769 1,769 8,000
2021/08/04 1,787 1,787 1,774 1,774 1,700
2021/08/03 1,795 1,797 1,787 1,787 2,800
2021/08/02 1,780 1,802 1,777 1,801 8,100
2021/07/30 1,808 1,808 1,780 1,780 3,800
2021/07/29 1,783 1,811 1,778 1,811 4,800
2021/07/28 1,796 1,796 1,768 1,775 5,700
2021/07/27 1,808 1,808 1,786 1,799 3,900
2021/07/26 1,820 1,820 1,784 1,803 7,900
2021/07/21 1,750 1,759 1,744 1,758 4,800
2021/07/20 1,741 1,741 1,728 1,730 5,300
2021/07/19 1,754 1,763 1,741 1,741 5,800
2021/07/16 1,750 1,763 1,748 1,761 3,600
2021/07/15 1,761 1,774 1,750 1,750 4,300
2021/07/14 1,766 1,775 1,762 1,765 2,200
2021/07/13 1,783 1,783 1,764 1,780 5,700
2021/07/12 1,771 1,786 1,755 1,771 5,300
2021/07/09 1,726 1,763 1,721 1,738 18,400
2021/07/08 1,783 1,783 1,750 1,750 10,100
2021/07/07 1,782 1,802 1,777 1,791 13,400
2021/07/06 1,785 1,800 1,779 1,790 7,200
2021/07/05 1,784 1,810 1,784 1,785 6,300
2021/07/02 1,769 1,800 1,769 1,800 6,300
2021/07/01 1,772 1,795 1,765 1,768 14,800
2021/06/30 1,812 1,813 1,759 1,780 12,700
2021/06/29 1,805 1,805 1,791 1,800 6,900
2021/06/28 1,818 1,826 1,816 1,826 3,700
2021/06/25 1,792 1,818 1,790 1,811 6,400
2021/06/24 1,786 1,787 1,764 1,782 4,000
2021/06/23 1,784 1,797 1,772 1,787 6,100
2021/06/22 1,790 1,790 1,745 1,768 16,600
2021/06/21 1,757 1,773 1,733 1,743 18,700
2021/06/18 1,805 1,805 1,757 1,757 24,900
2021/06/17 1,801 1,811 1,790 1,800 7,700
2021/06/16 1,809 1,810 1,801 1,801 3,100
2021/06/15 1,806 1,812 1,797 1,802 5,600
2021/06/14 1,825 1,826 1,800 1,800 10,400
2021/06/11 1,848 1,848 1,826 1,827 13,500
2021/06/10 1,864 1,864 1,833 1,850 8,600
2021/06/09 1,854 1,860 1,830 1,834 8,700
2021/06/08 1,825 1,855 1,825 1,855 3,800
2021/06/07 1,878 1,878 1,823 1,838 13,900
2021/06/04 1,854 1,877 1,850 1,859 4,200
2021/06/03 1,842 1,869 1,842 1,869 4,100
2021/06/02 1,846 1,868 1,842 1,842 6,700
2021/06/01 1,833 1,876 1,814 1,858 17,100
2021/05/31 1,866 1,866 1,818 1,831 10,000
2021/05/28 1,832 1,852 1,822 1,852 10,400
2021/05/27 1,813 1,820 1,806 1,810 7,200
2021/05/26 1,803 1,834 1,788 1,813 17,300
2021/05/25 1,837 1,837 1,802 1,805 6,700
2021/05/24 1,802 1,823 1,787 1,810 10,500
2021/05/21 1,801 1,852 1,793 1,802 10,800
2021/05/20 1,839 1,853 1,802 1,813 13,400
2021/05/19 1,809 1,858 1,805 1,839 13,700
2021/05/18 1,793 1,845 1,793 1,830 13,000
2021/05/17 1,819 1,833 1,790 1,792 13,700
2021/05/14 1,798 1,823 1,796 1,796 9,400
2021/05/13 1,756 1,788 1,756 1,758 14,600
2021/05/12 1,801 1,852 1,780 1,780 16,400
2021/05/11 1,832 1,834 1,805 1,805 22,100
2021/05/10 1,830 1,849 1,825 1,830 9,800
2021/05/07 1,834 1,876 1,830 1,841 13,500
2021/05/06 1,873 1,894 1,834 1,844 18,300
2021/04/30 1,892 1,901 1,873 1,881 16,500
2021/04/28 1,930 1,960 1,877 1,877 17,900
2021/04/27 1,947 1,967 1,939 1,944 16,400
2021/04/26 1,938 1,972 1,913 1,963 9,800
2021/04/23 1,967 1,967 1,923 1,925 9,600
2021/04/22 1,882 1,938 1,878 1,938 8,400
2021/04/21 1,869 1,889 1,862 1,862 13,200
2021/04/20 1,935 1,939 1,899 1,899 14,900
2021/04/19 1,942 1,971 1,934 1,953 10,600
2021/04/16 1,930 1,931 1,925 1,927 3,000
2021/04/15 1,947 1,948 1,920 1,940 8,400
2021/04/14 1,955 1,955 1,935 1,941 8,100
2021/04/13 1,945 1,967 1,945 1,955 10,400
2021/04/12 1,930 1,952 1,930 1,945 4,600
2021/04/09 1,900 1,923 1,885 1,917 12,600
2021/04/08 1,951 1,951 1,900 1,900 12,700
2021/04/07 1,926 1,968 1,922 1,968 9,200
2021/04/06 1,943 1,950 1,922 1,922 16,400
2021/04/05 1,934 1,941 1,914 1,932 9,600
2021/04/02 1,912 1,918 1,902 1,918 3,100
2021/04/01 1,900 1,926 1,900 1,915 10,400
2021/03/31 1,941 1,947 1,900 1,900 17,900
2021/03/30 1,972 1,976 1,951 1,951 12,200
2021/03/29 1,978 1,986 1,938 1,986 26,500
2021/03/26 1,934 1,956 1,916 1,933 17,300
2021/03/25 1,903 1,937 1,895 1,935 16,900
2021/03/24 1,906 1,906 1,870 1,884 16,400
2021/03/23 1,938 1,944 1,910 1,913 18,300
2021/03/22 1,861 1,959 1,860 1,948 24,200
2021/03/19 1,849 1,862 1,830 1,852 24,400
2021/03/18 1,846 1,846 1,811 1,840 14,900
2021/03/17 1,802 1,853 1,789 1,847 17,800
2021/03/16 1,840 1,850 1,802 1,824 12,100
2021/03/15 1,837 1,841 1,815 1,838 12,700
2021/03/12 1,800 1,824 1,796 1,824 17,200
2021/03/11 1,791 1,813 1,784 1,808 14,400
2021/03/10 1,815 1,829 1,799 1,807 13,900
2021/03/09 1,843 1,843 1,810 1,837 9,300
2021/03/08 1,834 1,841 1,796 1,811 17,600
2021/03/05 1,785 1,800 1,760 1,800 15,900
2021/03/04 1,777 1,801 1,764 1,800 13,600
2021/03/03 1,750 1,786 1,746 1,777 12,800
2021/03/02 1,746 1,770 1,741 1,750 10,200
2021/03/01 1,732 1,763 1,731 1,761 19,000
2021/02/26 1,770 1,770 1,720 1,728 23,800
2021/02/25 1,797 1,797 1,760 1,770 15,300
2021/02/24 1,790 1,808 1,753 1,761 19,000
2021/02/22 1,783 1,820 1,783 1,800 14,900
2021/02/19 1,771 1,798 1,762 1,788 17,900
2021/02/18 1,792 1,795 1,768 1,793 11,400
2021/02/17 1,812 1,837 1,800 1,800 7,700
2021/02/16 1,884 1,884 1,828 1,839 13,400
2021/02/15 1,847 1,891 1,830 1,890 30,100
2021/02/12 1,815 1,817 1,797 1,798 9,300
2021/02/10 1,839 1,839 1,814 1,814 6,500
2021/02/09 1,841 1,841 1,810 1,839 7,000
2021/02/08 1,840 1,848 1,813 1,829 16,800
2021/02/05 1,829 1,846 1,805 1,840 14,200
2021/02/04 1,818 1,845 1,797 1,842 12,700
2021/02/03 1,789 1,816 1,776 1,810 13,500
2021/02/02 1,767 1,785 1,767 1,782 5,600
2021/02/01 1,735 1,782 1,735 1,776 8,700
2021/01/29 1,780 1,783 1,710 1,735 17,300
2021/01/28 1,743 1,785 1,725 1,775 35,400
2021/01/27 1,770 1,782 1,743 1,743 12,800
2021/01/26 1,783 1,807 1,771 1,780 11,200
2021/01/25 1,790 1,806 1,770 1,801 8,100
2021/01/22 1,778 1,789 1,763 1,785 12,300
2021/01/21 1,823 1,829 1,774 1,790 17,700
2021/01/20 1,775 1,829 1,775 1,829 12,200
2021/01/19 1,789 1,804 1,764 1,775 15,900
2021/01/18 1,775 1,800 1,770 1,789 14,400
2021/01/15 1,792 1,797 1,775 1,782 16,000
2021/01/14 1,816 1,837 1,789 1,816 28,800
2021/01/13 1,780 1,816 1,780 1,816 13,000
2021/01/12 1,833 1,833 1,777 1,782 15,900
2021/01/08 1,740 1,833 1,737 1,833 31,900
2021/01/07 1,750 1,752 1,733 1,742 29,600
2021/01/06 1,744 1,750 1,735 1,750 13,000
2021/01/05 1,719 1,751 1,702 1,729 16,300
2021/01/04 1,736 1,738 1,677 1,701 33,800

このページの先頭へ