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
2023/12/29 2,775 2,800 2,757 2,798 26,000
2023/12/28 2,781 2,840 2,775 2,775 24,100
2023/12/27 2,916 2,930 2,900 2,913 41,400
2023/12/26 2,894 2,934 2,894 2,929 14,700
2023/12/25 2,930 2,931 2,906 2,919 4,500
2023/12/22 2,900 2,931 2,890 2,923 7,200
2023/12/21 2,862 2,904 2,850 2,891 25,600
2023/12/20 2,948 2,957 2,907 2,912 14,100
2023/12/19 2,930 2,992 2,918 2,948 15,000
2023/12/18 2,969 2,980 2,910 2,950 9,200
2023/12/15 3,020 3,040 2,978 2,978 25,500
2023/12/14 3,040 3,040 2,974 2,997 13,500
2023/12/13 3,030 3,040 3,010 3,040 11,900
2023/12/12 2,964 3,020 2,964 3,005 11,500
2023/12/11 2,992 3,000 2,969 2,988 9,400
2023/12/08 3,015 3,030 2,960 2,984 31,400
2023/12/07 3,060 3,095 3,035 3,050 21,300
2023/12/06 2,998 3,045 2,995 3,015 21,100
2023/12/05 3,100 3,100 2,999 3,010 30,500
2023/12/04 3,080 3,120 3,050 3,105 15,800
2023/12/01 3,040 3,105 3,020 3,085 21,700
2023/11/30 2,977 3,050 2,977 3,040 11,500
2023/11/29 3,010 3,015 2,985 3,000 9,700
2023/11/28 2,978 3,005 2,975 3,005 8,800
2023/11/27 3,000 3,000 2,957 2,965 4,800
2023/11/24 2,990 2,995 2,962 2,970 13,600
2023/11/22 2,911 2,996 2,911 2,940 14,300
2023/11/21 2,922 2,929 2,846 2,905 20,100
2023/11/20 2,957 2,984 2,919 2,922 11,900
2023/11/17 2,927 2,957 2,912 2,957 6,200
2023/11/16 2,964 2,964 2,916 2,935 9,100
2023/11/15 2,966 2,966 2,908 2,914 4,200
2023/11/14 2,970 2,971 2,934 2,947 9,600
2023/11/13 2,933 2,972 2,922 2,940 12,200
2023/11/10 2,811 2,953 2,811 2,927 23,800
2023/11/09 2,850 2,859 2,826 2,853 11,400
2023/11/08 2,900 2,900 2,839 2,850 15,100
2023/11/07 2,872 2,900 2,872 2,879 10,100
2023/11/06 2,857 2,881 2,831 2,864 20,900
2023/11/02 2,840 2,843 2,756 2,807 18,400
2023/11/01 2,806 2,850 2,806 2,840 23,500
2023/10/31 2,765 2,780 2,727 2,758 12,300
2023/10/30 2,814 2,814 2,756 2,773 21,200
2023/10/27 2,788 2,820 2,788 2,816 11,100
2023/10/26 2,777 2,809 2,745 2,751 12,100
2023/10/25 2,778 2,817 2,758 2,776 10,900
2023/10/24 2,774 2,775 2,718 2,756 16,900
2023/10/23 2,806 2,839 2,774 2,774 11,400
2023/10/20 2,771 2,826 2,771 2,806 9,000
2023/10/19 2,805 2,826 2,780 2,809 11,100
2023/10/18 2,838 2,838 2,809 2,829 8,800
2023/10/17 2,793 2,832 2,788 2,805 13,000
2023/10/16 2,816 2,827 2,776 2,782 11,700
2023/10/13 2,801 2,839 2,799 2,807 13,000
2023/10/12 2,766 2,835 2,766 2,831 9,800
2023/10/11 2,770 2,804 2,759 2,780 17,600
2023/10/10 2,732 2,807 2,732 2,807 18,000
2023/10/06 2,755 2,800 2,755 2,767 14,000
2023/10/05 2,716 2,764 2,716 2,758 13,200
2023/10/04 2,720 2,760 2,698 2,712 17,300
2023/10/03 2,768 2,775 2,728 2,730 13,300
2023/10/02 2,767 2,812 2,751 2,768 16,700
2023/09/29 2,773 2,805 2,742 2,767 25,600
2023/09/28 2,785 2,785 2,702 2,739 19,900
2023/09/27 2,716 2,758 2,700 2,758 16,200
2023/09/26 2,743 2,755 2,717 2,717 10,900
2023/09/25 2,759 2,780 2,742 2,746 10,400
2023/09/22 2,753 2,774 2,689 2,754 55,800
2023/09/21 2,769 2,784 2,761 2,774 13,100
2023/09/20 2,844 2,844 2,769 2,770 16,800
2023/09/19 2,833 2,861 2,805 2,848 21,100
2023/09/15 2,918 2,918 2,833 2,833 34,700
2023/09/14 2,895 2,927 2,895 2,918 9,300
2023/09/13 2,958 2,958 2,888 2,895 12,800
2023/09/12 2,913 2,963 2,913 2,958 15,100
2023/09/11 2,887 2,929 2,887 2,894 13,100
2023/09/08 2,920 2,930 2,887 2,887 19,900
2023/09/07 2,882 2,931 2,878 2,919 17,800
2023/09/06 2,908 2,912 2,882 2,882 16,000
2023/09/05 2,886 2,910 2,844 2,904 23,100
2023/09/04 2,871 2,891 2,864 2,886 19,700
2023/09/01 2,798 2,849 2,798 2,849 17,800
2023/08/31 2,773 2,811 2,773 2,798 14,800
2023/08/30 2,765 2,780 2,749 2,773 17,100
2023/08/29 2,747 2,777 2,715 2,738 16,600
2023/08/28 2,699 2,746 2,683 2,746 26,100
2023/08/25 2,674 2,698 2,666 2,672 18,000
2023/08/24 2,710 2,733 2,670 2,694 31,300
2023/08/23 2,666 2,727 2,654 2,702 31,500
2023/08/22 2,582 2,667 2,578 2,667 33,000
2023/08/21 2,531 2,562 2,531 2,558 12,100
2023/08/18 2,485 2,541 2,485 2,531 18,100
2023/08/17 2,530 2,530 2,496 2,515 5,400
2023/08/16 2,519 2,538 2,501 2,533 7,900
2023/08/15 2,502 2,520 2,502 2,516 7,900
2023/08/14 2,532 2,532 2,490 2,502 13,600
2023/08/10 2,449 2,536 2,424 2,536 44,900
2023/08/09 2,432 2,446 2,429 2,432 8,100
2023/08/08 2,450 2,460 2,446 2,460 5,700
2023/08/07 2,416 2,447 2,407 2,445 9,500
2023/08/04 2,402 2,422 2,394 2,416 13,200
2023/08/03 2,450 2,450 2,406 2,415 21,900
2023/08/02 2,463 2,464 2,450 2,451 10,900
2023/08/01 2,470 2,475 2,452 2,471 13,700
2023/07/31 2,445 2,468 2,425 2,454 22,500
2023/07/28 2,430 2,446 2,400 2,400 123,200
2023/07/27 2,442 2,442 2,427 2,437 10,900
2023/07/26 2,457 2,494 2,441 2,442 13,500
2023/07/25 2,465 2,480 2,440 2,457 22,800
2023/07/24 2,450 2,480 2,440 2,465 22,700
2023/07/21 2,472 2,473 2,428 2,431 13,300
2023/07/20 2,486 2,497 2,472 2,472 10,800
2023/07/19 2,473 2,490 2,473 2,488 14,100
2023/07/18 2,432 2,476 2,431 2,476 14,200
2023/07/14 2,441 2,448 2,413 2,432 11,500
2023/07/13 2,427 2,436 2,410 2,415 13,700
2023/07/12 2,392 2,415 2,392 2,405 10,700
2023/07/11 2,383 2,412 2,383 2,392 14,500
2023/07/10 2,386 2,403 2,382 2,387 19,800
2023/07/07 2,412 2,412 2,384 2,386 33,600
2023/07/06 2,408 2,436 2,395 2,423 24,700
2023/07/05 2,429 2,434 2,414 2,419 14,200
2023/07/04 2,444 2,460 2,438 2,446 11,500
2023/07/03 2,426 2,444 2,426 2,444 11,500
2023/06/30 2,424 2,427 2,399 2,406 11,500
2023/06/29 2,400 2,443 2,400 2,440 12,900
2023/06/28 2,347 2,385 2,345 2,385 15,400
2023/06/27 2,403 2,403 2,346 2,350 15,400
2023/06/26 2,399 2,402 2,379 2,388 9,600
2023/06/23 2,400 2,403 2,377 2,380 20,100
2023/06/22 2,395 2,405 2,379 2,384 13,900
2023/06/21 2,398 2,418 2,385 2,392 25,600
2023/06/20 2,381 2,400 2,381 2,398 9,000
2023/06/19 2,408 2,408 2,375 2,388 13,200
2023/06/16 2,423 2,423 2,388 2,388 26,600
2023/06/15 2,418 2,428 2,396 2,400 21,700
2023/06/14 2,428 2,440 2,384 2,400 22,300
2023/06/13 2,424 2,440 2,405 2,409 22,000
2023/06/12 2,410 2,436 2,404 2,408 27,400
2023/06/09 2,410 2,425 2,375 2,400 34,200
2023/06/08 2,398 2,423 2,370 2,389 24,000
2023/06/07 2,400 2,428 2,376 2,388 24,600
2023/06/06 2,376 2,399 2,367 2,394 11,400
2023/06/05 2,399 2,414 2,356 2,376 31,900
2023/06/02 2,345 2,398 2,343 2,386 53,900
2023/06/01 2,291 2,330 2,277 2,322 19,300
2023/05/31 2,300 2,301 2,250 2,258 26,000
2023/05/30 2,351 2,351 2,319 2,324 16,300
2023/05/29 2,360 2,367 2,344 2,353 10,900
2023/05/26 2,366 2,366 2,334 2,334 8,300
2023/05/25 2,372 2,372 2,353 2,358 8,200
2023/05/24 2,348 2,380 2,347 2,373 11,900
2023/05/23 2,363 2,374 2,334 2,348 19,100
2023/05/22 2,327 2,364 2,309 2,361 15,000
2023/05/19 2,320 2,320 2,302 2,315 7,900
2023/05/18 2,310 2,311 2,285 2,304 12,400
2023/05/17 2,293 2,300 2,282 2,287 10,300
2023/05/16 2,270 2,291 2,254 2,288 12,800
2023/05/15 2,350 2,350 2,244 2,265 36,500
2023/05/12 2,333 2,359 2,310 2,355 26,000
2023/05/11 2,338 2,361 2,311 2,324 12,400
2023/05/10 2,377 2,384 2,334 2,369 23,800
2023/05/09 2,361 2,380 2,349 2,372 13,100
2023/05/08 2,333 2,366 2,333 2,364 11,000
2023/05/02 2,357 2,363 2,343 2,350 8,100
2023/05/01 2,332 2,360 2,322 2,360 16,100
2023/04/28 2,324 2,332 2,306 2,324 16,100
2023/04/27 2,310 2,310 2,289 2,296 11,300
2023/04/26 2,321 2,325 2,296 2,298 10,800
2023/04/25 2,337 2,339 2,305 2,316 17,800
2023/04/24 2,316 2,329 2,309 2,309 7,600
2023/04/21 2,305 2,345 2,302 2,316 18,700
2023/04/20 2,308 2,337 2,305 2,320 10,600
2023/04/19 2,320 2,335 2,301 2,316 10,800
2023/04/18 2,315 2,342 2,308 2,340 10,600
2023/04/17 2,296 2,332 2,296 2,315 26,100
2023/04/14 2,357 2,357 2,302 2,311 41,300
2023/04/13 2,257 2,257 2,228 2,234 11,300
2023/04/12 2,239 2,263 2,237 2,257 13,100
2023/04/11 2,217 2,239 2,216 2,239 8,600
2023/04/10 2,199 2,222 2,178 2,217 13,500
2023/04/07 2,185 2,207 2,180 2,197 10,300
2023/04/06 2,212 2,212 2,175 2,182 20,600
2023/04/05 2,226 2,259 2,203 2,209 15,400
2023/04/04 2,243 2,268 2,238 2,263 23,700
2023/04/03 2,255 2,262 2,229 2,243 23,100
2023/03/31 2,231 2,254 2,219 2,232 15,900
2023/03/30 2,236 2,265 2,234 2,253 17,900
2023/03/29 2,201 2,229 2,198 2,228 20,100
2023/03/28 2,230 2,236 2,209 2,214 14,500
2023/03/27 2,222 2,260 2,202 2,230 14,100
2023/03/24 2,249 2,251 2,226 2,226 8,900
2023/03/23 2,236 2,251 2,236 2,249 17,100
2023/03/22 2,253 2,268 2,238 2,255 13,300
2023/03/20 2,227 2,239 2,213 2,226 11,200
2023/03/17 2,256 2,256 2,222 2,227 12,200
2023/03/16 2,205 2,226 2,186 2,220 19,600
2023/03/15 2,215 2,275 2,215 2,255 13,500
2023/03/14 2,246 2,246 2,180 2,191 21,600
2023/03/13 2,295 2,295 2,226 2,257 26,500
2023/03/10 2,325 2,327 2,293 2,300 24,300
2023/03/09 2,297 2,325 2,297 2,325 20,000
2023/03/08 2,270 2,316 2,270 2,309 20,800
2023/03/07 2,272 2,293 2,272 2,291 14,400
2023/03/06 2,295 2,295 2,272 2,277 11,400
2023/03/03 2,261 2,275 2,253 2,266 24,000
2023/03/02 2,258 2,275 2,255 2,267 13,600
2023/03/01 2,254 2,264 2,245 2,258 7,200
2023/02/28 2,248 2,275 2,233 2,261 12,400
2023/02/27 2,200 2,235 2,200 2,231 6,800
2023/02/24 2,185 2,218 2,185 2,214 13,600
2023/02/22 2,171 2,185 2,170 2,174 11,100
2023/02/21 2,174 2,195 2,173 2,187 6,800
2023/02/20 2,177 2,181 2,162 2,175 14,700
2023/02/17 2,191 2,192 2,168 2,168 12,100
2023/02/16 2,211 2,224 2,187 2,195 10,500
2023/02/15 2,208 2,235 2,202 2,211 16,100
2023/02/14 2,259 2,275 2,206 2,208 19,500
2023/02/13 2,270 2,274 2,258 2,259 10,700
2023/02/10 2,274 2,288 2,259 2,273 16,100
2023/02/09 2,292 2,307 2,271 2,299 21,500
2023/02/08 2,276 2,290 2,271 2,280 13,400
2023/02/07 2,275 2,288 2,266 2,276 17,800
2023/02/06 2,283 2,293 2,254 2,263 14,300
2023/02/03 2,271 2,273 2,249 2,259 11,400
2023/02/02 2,275 2,279 2,264 2,271 16,600
2023/02/01 2,285 2,290 2,269 2,275 8,800
2023/01/31 2,235 2,268 2,233 2,259 19,300
2023/01/30 2,271 2,275 2,234 2,247 37,000
2023/01/27 2,279 2,295 2,273 2,276 16,200
2023/01/26 2,293 2,293 2,271 2,283 13,100
2023/01/25 2,274 2,295 2,267 2,293 25,500
2023/01/24 2,238 2,277 2,238 2,267 51,000
2023/01/23 2,211 2,231 2,201 2,231 22,600
2023/01/20 2,198 2,223 2,198 2,210 25,400
2023/01/19 2,212 2,232 2,198 2,204 34,700
2023/01/18 2,198 2,237 2,194 2,222 64,800
2023/01/17 2,166 2,192 2,166 2,186 20,500
2023/01/16 2,168 2,173 2,146 2,146 17,400
2023/01/13 2,191 2,216 2,182 2,182 14,600
2023/01/12 2,211 2,220 2,184 2,191 28,400
2023/01/11 2,178 2,215 2,178 2,196 25,300
2023/01/10 2,179 2,193 2,168 2,177 20,600
2023/01/06 2,090 2,159 2,090 2,153 30,900
2023/01/05 2,110 2,118 2,093 2,105 26,500
2023/01/04 2,140 2,142 2,105 2,118 39,000

このページの先頭へ