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 |