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
2022/12/30 2,147 2,188 2,134 2,157 33,900
2022/12/29 2,150 2,169 2,115 2,166 149,000
2022/12/28 2,268 2,297 2,268 2,282 93,300
2022/12/27 2,278 2,304 2,252 2,260 27,800
2022/12/26 2,255 2,285 2,245 2,280 20,600
2022/12/23 2,236 2,260 2,230 2,255 36,600
2022/12/22 2,298 2,298 2,248 2,255 30,100
2022/12/21 2,289 2,295 2,250 2,250 39,300
2022/12/20 2,359 2,366 2,295 2,320 55,500
2022/12/19 2,335 2,369 2,335 2,359 36,600
2022/12/16 2,363 2,385 2,327 2,327 78,400
2022/12/15 2,350 2,390 2,330 2,378 30,300
2022/12/14 2,392 2,414 2,372 2,372 35,200
2022/12/13 2,379 2,418 2,377 2,392 57,400
2022/12/12 2,373 2,387 2,352 2,379 35,300
2022/12/09 2,338 2,399 2,317 2,389 67,600
2022/12/08 2,372 2,399 2,351 2,388 45,000
2022/12/07 2,391 2,420 2,380 2,384 50,800
2022/12/06 2,368 2,429 2,359 2,414 36,800
2022/12/05 2,407 2,407 2,373 2,393 40,600
2022/12/02 2,418 2,418 2,372 2,407 47,700
2022/12/01 2,408 2,436 2,397 2,419 41,000
2022/11/30 2,429 2,430 2,405 2,407 42,500
2022/11/29 2,437 2,447 2,416 2,429 33,800
2022/11/28 2,455 2,470 2,430 2,467 15,000
2022/11/25 2,460 2,466 2,446 2,450 17,200
2022/11/24 2,426 2,476 2,425 2,458 35,300
2022/11/22 2,405 2,436 2,405 2,425 22,000
2022/11/21 2,405 2,411 2,386 2,400 23,200
2022/11/18 2,399 2,432 2,388 2,395 68,500
2022/11/17 2,394 2,411 2,392 2,399 19,600
2022/11/16 2,403 2,419 2,376 2,419 33,400
2022/11/15 2,343 2,419 2,339 2,403 22,500
2022/11/14 2,318 2,373 2,318 2,349 15,100
2022/11/11 2,399 2,411 2,311 2,327 34,600
2022/11/10 2,290 2,334 2,286 2,304 12,800
2022/11/09 2,305 2,325 2,302 2,307 8,600
2022/11/08 2,292 2,300 2,281 2,299 10,500
2022/11/07 2,300 2,300 2,280 2,294 7,400
2022/11/04 2,310 2,321 2,280 2,295 22,900
2022/11/02 2,283 2,352 2,283 2,311 19,200
2022/11/01 2,274 2,306 2,274 2,298 11,600
2022/10/31 2,276 2,293 2,262 2,289 11,700
2022/10/28 2,255 2,300 2,246 2,246 51,500
2022/10/27 2,292 2,292 2,247 2,255 18,400
2022/10/26 2,316 2,316 2,300 2,312 5,300
2022/10/25 2,315 2,341 2,308 2,312 8,000
2022/10/24 2,288 2,322 2,283 2,315 13,400
2022/10/21 2,340 2,340 2,274 2,278 13,000
2022/10/20 2,310 2,371 2,310 2,334 22,100
2022/10/19 2,295 2,314 2,280 2,310 16,500
2022/10/18 2,236 2,320 2,236 2,306 21,000
2022/10/17 2,268 2,268 2,236 2,236 9,100
2022/10/14 2,273 2,289 2,252 2,283 21,300
2022/10/13 2,255 2,255 2,210 2,212 13,000
2022/10/12 2,255 2,268 2,237 2,248 21,800
2022/10/11 2,263 2,263 2,207 2,219 22,000
2022/10/07 2,251 2,294 2,231 2,266 18,800
2022/10/06 2,234 2,259 2,234 2,255 22,000
2022/10/05 2,231 2,277 2,231 2,234 17,500
2022/10/04 2,181 2,235 2,181 2,230 13,100
2022/10/03 2,142 2,174 2,112 2,174 18,200
2022/09/30 2,169 2,169 2,125 2,142 12,300
2022/09/29 2,166 2,172 2,138 2,169 15,000
2022/09/28 2,139 2,142 2,092 2,138 21,900
2022/09/27 2,173 2,173 2,138 2,139 9,000
2022/09/26 2,183 2,189 2,143 2,150 18,600
2022/09/22 2,207 2,227 2,181 2,197 12,900
2022/09/21 2,212 2,215 2,192 2,202 9,600
2022/09/20 2,216 2,250 2,209 2,212 20,900
2022/09/16 2,219 2,222 2,187 2,190 18,100
2022/09/15 2,183 2,220 2,183 2,209 13,900
2022/09/14 2,194 2,221 2,183 2,183 19,200
2022/09/13 2,230 2,230 2,188 2,206 14,700
2022/09/12 2,212 2,239 2,212 2,213 9,200
2022/09/09 2,210 2,234 2,202 2,212 26,300
2022/09/08 2,207 2,217 2,199 2,210 10,300
2022/09/07 2,118 2,217 2,118 2,207 29,700
2022/09/06 2,140 2,161 2,135 2,140 18,100
2022/09/05 2,114 2,137 2,110 2,137 17,500
2022/09/02 2,162 2,162 2,119 2,134 11,700
2022/09/01 2,150 2,161 2,139 2,143 14,200
2022/08/31 2,177 2,177 2,150 2,165 11,800
2022/08/30 2,170 2,186 2,170 2,177 8,000
2022/08/29 2,180 2,191 2,160 2,167 19,800
2022/08/26 2,214 2,220 2,198 2,205 10,800
2022/08/25 2,200 2,220 2,199 2,216 18,200
2022/08/24 2,194 2,216 2,185 2,185 14,100
2022/08/23 2,204 2,211 2,194 2,194 12,700
2022/08/22 2,206 2,213 2,199 2,206 10,200
2022/08/19 2,237 2,241 2,220 2,231 11,400
2022/08/18 2,240 2,240 2,211 2,229 12,500
2022/08/17 2,246 2,246 2,196 2,240 18,200
2022/08/16 2,215 2,257 2,215 2,247 29,000
2022/08/15 2,198 2,235 2,190 2,215 29,600
2022/08/12 2,117 2,200 2,114 2,181 30,800
2022/08/10 2,145 2,173 2,122 2,132 16,500
2022/08/09 2,165 2,177 2,115 2,159 6,000
2022/08/08 2,167 2,179 2,150 2,175 9,900
2022/08/05 2,117 2,160 2,112 2,160 31,300
2022/08/04 2,140 2,140 2,100 2,122 23,000
2022/08/03 2,137 2,153 2,135 2,140 7,700
2022/08/02 2,158 2,158 2,126 2,141 14,300
2022/08/01 2,134 2,162 2,130 2,162 14,100
2022/07/29 2,164 2,164 2,110 2,113 24,200
2022/07/28 2,141 2,145 2,070 2,145 99,500
2022/07/27 2,098 2,117 2,087 2,117 16,000
2022/07/26 2,064 2,095 2,039 2,074 20,500
2022/07/25 2,064 2,068 2,042 2,049 12,800
2022/07/22 2,061 2,091 2,060 2,082 17,900
2022/07/21 2,037 2,067 2,026 2,064 19,000
2022/07/20 2,000 2,045 2,000 2,040 22,600
2022/07/19 1,950 1,996 1,950 1,996 16,500
2022/07/15 1,981 1,984 1,942 1,950 24,200
2022/07/14 1,977 1,988 1,968 1,981 26,600
2022/07/13 1,963 1,977 1,948 1,977 22,700
2022/07/12 1,996 1,997 1,962 1,963 21,800
2022/07/11 1,992 2,026 1,992 2,015 27,600
2022/07/08 1,982 2,008 1,964 1,969 43,700
2022/07/07 1,971 1,989 1,965 1,982 24,300
2022/07/06 1,962 1,979 1,948 1,971 25,100
2022/07/05 1,962 1,983 1,959 1,972 14,900
2022/07/04 1,976 1,976 1,946 1,962 16,300
2022/07/01 1,924 1,950 1,924 1,947 18,200
2022/06/30 1,940 1,948 1,915 1,922 24,700
2022/06/29 1,966 1,966 1,942 1,942 32,600
2022/06/28 1,943 1,978 1,937 1,974 24,100
2022/06/27 1,969 1,969 1,942 1,963 17,500
2022/06/24 1,945 1,959 1,927 1,948 17,600
2022/06/23 1,939 1,949 1,925 1,947 20,500
2022/06/22 1,934 1,951 1,925 1,947 12,600
2022/06/21 1,901 1,938 1,886 1,934 17,700
2022/06/20 1,905 1,913 1,866 1,882 25,800
2022/06/17 1,914 1,942 1,880 1,880 58,900
2022/06/16 1,937 1,967 1,937 1,950 21,200
2022/06/15 1,969 1,969 1,922 1,930 18,500
2022/06/14 1,958 1,978 1,945 1,969 26,900
2022/06/13 1,960 2,005 1,956 1,974 34,700
2022/06/10 1,980 2,066 1,961 2,029 112,100
2022/06/09 1,930 1,944 1,920 1,941 12,800
2022/06/08 1,942 1,945 1,932 1,932 7,100
2022/06/07 1,945 1,954 1,930 1,930 9,600
2022/06/06 1,935 1,950 1,928 1,935 11,100
2022/06/03 1,965 1,965 1,921 1,944 16,700
2022/06/02 1,980 1,980 1,951 1,965 12,700
2022/06/01 1,952 1,991 1,952 1,986 12,700
2022/05/31 1,960 1,960 1,932 1,950 8,000
2022/05/30 1,966 1,972 1,954 1,960 29,000
2022/05/27 1,971 1,971 1,925 1,964 19,200
2022/05/26 1,952 1,960 1,930 1,937 12,500
2022/05/25 1,979 1,979 1,950 1,950 10,300
2022/05/24 2,002 2,007 1,950 1,960 22,700
2022/05/23 1,971 2,010 1,969 2,005 13,900
2022/05/20 1,917 1,953 1,913 1,953 10,800
2022/05/19 1,906 1,920 1,852 1,919 25,100
2022/05/18 1,930 1,938 1,912 1,924 6,200
2022/05/17 1,963 1,963 1,909 1,921 11,100
2022/05/16 1,979 1,979 1,892 1,930 20,100
2022/05/13 2,019 2,021 1,878 1,952 49,600
2022/05/12 2,086 2,117 2,046 2,066 24,800
2022/05/11 2,080 2,123 2,022 2,087 53,500
2022/05/10 2,100 2,107 2,039 2,079 59,300
2022/05/09 2,117 2,139 2,104 2,104 16,700
2022/05/06 2,121 2,144 2,095 2,117 23,100
2022/05/02 2,185 2,185 2,115 2,115 19,900
2022/04/28 2,077 2,191 2,077 2,188 21,800
2022/04/27 2,071 2,106 2,060 2,060 40,200
2022/04/26 2,097 2,145 2,097 2,131 11,100
2022/04/25 2,178 2,178 2,089 2,097 24,500
2022/04/22 2,195 2,195 2,153 2,154 8,000
2022/04/21 2,171 2,216 2,171 2,195 19,600
2022/04/20 2,149 2,178 2,149 2,160 17,800
2022/04/19 2,125 2,135 2,125 2,126 5,700
2022/04/18 2,124 2,132 2,101 2,125 7,400
2022/04/15 2,085 2,127 2,085 2,124 6,000
2022/04/14 2,101 2,127 2,098 2,104 9,200
2022/04/13 2,076 2,106 2,062 2,103 19,800
2022/04/12 2,102 2,110 2,063 2,078 30,800
2022/04/11 2,142 2,169 2,091 2,115 21,800
2022/04/08 2,177 2,222 2,107 2,137 35,600
2022/04/07 2,120 2,178 2,079 2,177 28,900
2022/04/06 2,176 2,178 2,139 2,141 10,000
2022/04/05 2,128 2,203 2,128 2,189 20,600
2022/04/04 2,137 2,160 2,112 2,126 17,900
2022/04/01 2,090 2,144 2,071 2,144 13,900
2022/03/31 2,093 2,143 2,093 2,109 14,900
2022/03/30 2,171 2,171 2,084 2,116 16,400
2022/03/29 2,133 2,159 2,083 2,159 19,100
2022/03/28 2,150 2,157 2,120 2,132 13,800
2022/03/25 2,152 2,175 2,130 2,150 15,500
2022/03/24 2,166 2,174 2,138 2,155 18,900
2022/03/23 2,125 2,169 2,125 2,166 18,700
2022/03/22 2,085 2,150 2,082 2,095 34,600
2022/03/18 2,050 2,085 2,021 2,085 30,600
2022/03/17 2,023 2,061 2,022 2,060 32,500
2022/03/16 2,066 2,076 2,017 2,024 29,200
2022/03/15 2,006 2,070 2,006 2,070 13,400
2022/03/14 2,030 2,044 2,008 2,008 9,400
2022/03/11 2,005 2,040 2,001 2,026 20,500
2022/03/10 1,980 2,037 1,980 2,037 16,900
2022/03/09 1,948 1,975 1,920 1,929 17,100
2022/03/08 1,948 1,983 1,929 1,948 23,900
2022/03/07 1,977 1,977 1,915 1,950 22,500
2022/03/04 2,005 2,017 1,968 1,977 17,100
2022/03/03 1,990 2,013 1,989 2,005 24,000
2022/03/02 1,991 2,031 1,990 1,990 19,500
2022/03/01 1,983 2,041 1,891 2,001 31,800
2022/02/28 1,923 1,994 1,917 1,983 17,100
2022/02/25 1,909 1,923 1,890 1,923 7,100
2022/02/24 1,889 1,903 1,853 1,893 16,400
2022/02/22 1,902 1,905 1,886 1,899 9,900
2022/02/21 1,897 1,917 1,885 1,917 7,000
2022/02/18 1,910 1,917 1,882 1,911 14,300
2022/02/17 1,941 1,946 1,910 1,914 16,500
2022/02/16 1,934 1,950 1,919 1,940 37,700
2022/02/15 1,829 1,939 1,824 1,923 27,100
2022/02/14 1,880 1,902 1,861 1,869 9,600
2022/02/10 1,900 1,940 1,894 1,940 10,400
2022/02/09 1,861 1,892 1,857 1,892 5,000
2022/02/08 1,898 1,898 1,840 1,854 10,400
2022/02/07 1,867 1,890 1,864 1,865 10,700
2022/02/04 1,864 1,895 1,864 1,888 5,900
2022/02/03 1,898 1,898 1,847 1,864 12,400
2022/02/02 1,830 1,901 1,830 1,901 15,300
2022/02/01 1,831 1,854 1,816 1,831 9,700
2022/01/31 1,807 1,830 1,795 1,830 9,500
2022/01/28 1,752 1,793 1,752 1,793 6,600
2022/01/27 1,792 1,796 1,735 1,735 14,100
2022/01/26 1,774 1,806 1,770 1,792 12,300
2022/01/25 1,821 1,821 1,774 1,790 21,300
2022/01/24 1,819 1,850 1,801 1,841 10,700
2022/01/21 1,861 1,864 1,800 1,819 32,100
2022/01/20 1,815 1,888 1,815 1,856 11,700
2022/01/19 1,845 1,883 1,802 1,815 22,400
2022/01/18 1,870 1,882 1,846 1,862 16,800
2022/01/17 1,935 1,940 1,858 1,866 42,600
2022/01/14 1,935 1,947 1,923 1,933 13,400
2022/01/13 1,995 1,995 1,953 1,953 10,500
2022/01/12 1,949 1,995 1,949 1,995 5,100
2022/01/11 2,009 2,009 1,949 1,949 33,300
2022/01/07 2,024 2,034 1,991 1,992 7,800
2022/01/06 2,049 2,049 1,999 2,016 16,100
2022/01/05 2,052 2,064 2,021 2,050 24,300
2022/01/04 2,053 2,053 2,020 2,052 22,000

このページの先頭へ