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 |
|---|---|---|---|---|---|
| 2024/05/07 | 2,742 | 2,770 | 2,742 | 2,760 | 15,900 |
| 2024/05/02 | 2,773 | 2,773 | 2,731 | 2,742 | 9,100 |
| 2024/05/01 | 2,775 | 2,785 | 2,763 | 2,773 | 10,200 |
| 2024/04/30 | 2,766 | 2,801 | 2,749 | 2,799 | 29,800 |
| 2024/04/26 | 2,761 | 2,776 | 2,712 | 2,738 | 23,600 |
| 2024/04/25 | 2,779 | 2,793 | 2,751 | 2,765 | 19,000 |
| 2024/04/24 | 2,741 | 2,775 | 2,724 | 2,760 | 14,500 |
| 2024/04/23 | 2,702 | 2,773 | 2,702 | 2,739 | 14,300 |
| 2024/04/22 | 2,654 | 2,699 | 2,654 | 2,680 | 14,900 |
| 2024/04/19 | 2,701 | 2,721 | 2,634 | 2,654 | 22,800 |
| 2024/04/18 | 2,660 | 2,736 | 2,660 | 2,716 | 14,400 |
| 2024/04/17 | 2,708 | 2,714 | 2,656 | 2,660 | 16,900 |
| 2024/04/16 | 2,771 | 2,775 | 2,695 | 2,702 | 20,300 |
| 2024/04/15 | 2,804 | 2,823 | 2,790 | 2,791 | 17,200 |
| 2024/04/12 | 2,800 | 2,810 | 2,791 | 2,807 | 11,700 |
| 2024/04/11 | 2,780 | 2,803 | 2,765 | 2,794 | 7,800 |
| 2024/04/10 | 2,794 | 2,815 | 2,780 | 2,780 | 10,500 |
| 2024/04/09 | 2,790 | 2,825 | 2,790 | 2,794 | 13,500 |
| 2024/04/08 | 2,746 | 2,788 | 2,743 | 2,780 | 10,600 |
| 2024/04/05 | 2,717 | 2,756 | 2,708 | 2,745 | 11,700 |
| 2024/04/04 | 2,736 | 2,774 | 2,731 | 2,738 | 13,400 |
| 2024/04/03 | 2,714 | 2,747 | 2,701 | 2,736 | 14,000 |
| 2024/04/02 | 2,724 | 2,776 | 2,697 | 2,712 | 25,400 |
| 2024/04/01 | 2,813 | 2,850 | 2,774 | 2,774 | 14,700 |
| 2024/03/29 | 2,773 | 2,800 | 2,763 | 2,783 | 11,700 |
| 2024/03/28 | 2,785 | 2,813 | 2,765 | 2,771 | 40,300 |
| 2024/03/27 | 2,749 | 2,770 | 2,686 | 2,714 | 27,300 |
| 2024/03/26 | 2,668 | 2,749 | 2,668 | 2,745 | 15,900 |
| 2024/03/25 | 2,654 | 2,687 | 2,654 | 2,679 | 11,600 |
| 2024/03/22 | 2,665 | 2,665 | 2,632 | 2,652 | 7,600 |
| 2024/03/21 | 2,646 | 2,680 | 2,646 | 2,651 | 7,800 |
| 2024/03/19 | 2,635 | 2,659 | 2,611 | 2,631 | 9,100 |
| 2024/03/18 | 2,565 | 2,647 | 2,562 | 2,638 | 16,700 |
| 2024/03/15 | 2,582 | 2,610 | 2,536 | 2,536 | 40,100 |
| 2024/03/14 | 2,560 | 2,586 | 2,546 | 2,574 | 6,100 |
| 2024/03/13 | 2,600 | 2,603 | 2,548 | 2,553 | 12,300 |
| 2024/03/12 | 2,563 | 2,603 | 2,543 | 2,577 | 14,800 |
| 2024/03/11 | 2,656 | 2,656 | 2,556 | 2,575 | 15,200 |
| 2024/03/08 | 2,602 | 2,657 | 2,602 | 2,656 | 13,800 |
| 2024/03/07 | 2,622 | 2,625 | 2,600 | 2,611 | 8,500 |
| 2024/03/06 | 2,595 | 2,640 | 2,595 | 2,622 | 11,800 |
| 2024/03/05 | 2,613 | 2,620 | 2,595 | 2,607 | 4,200 |
| 2024/03/04 | 2,599 | 2,644 | 2,565 | 2,614 | 17,100 |
| 2024/03/01 | 2,616 | 2,637 | 2,599 | 2,601 | 12,700 |
| 2024/02/29 | 2,639 | 2,640 | 2,615 | 2,616 | 4,100 |
| 2024/02/28 | 2,651 | 2,666 | 2,627 | 2,629 | 4,800 |
| 2024/02/27 | 2,624 | 2,637 | 2,620 | 2,636 | 5,300 |
| 2024/02/26 | 2,649 | 2,671 | 2,622 | 2,624 | 2,600 |
| 2024/02/22 | 2,623 | 2,653 | 2,595 | 2,649 | 11,300 |
| 2024/02/21 | 2,640 | 2,640 | 2,607 | 2,607 | 8,200 |
| 2024/02/20 | 2,652 | 2,673 | 2,640 | 2,647 | 16,000 |
| 2024/02/19 | 2,667 | 2,667 | 2,630 | 2,650 | 17,900 |
| 2024/02/16 | 2,597 | 2,658 | 2,597 | 2,640 | 18,000 |
| 2024/02/15 | 2,578 | 2,631 | 2,573 | 2,573 | 18,500 |
| 2024/02/14 | 2,769 | 2,770 | 2,552 | 2,552 | 47,200 |
| 2024/02/13 | 2,776 | 2,794 | 2,746 | 2,790 | 10,000 |
| 2024/02/09 | 2,733 | 2,787 | 2,733 | 2,755 | 11,000 |
| 2024/02/08 | 2,743 | 2,750 | 2,700 | 2,750 | 14,000 |
| 2024/02/07 | 2,701 | 2,777 | 2,701 | 2,737 | 17,400 |
| 2024/02/06 | 2,745 | 2,748 | 2,725 | 2,725 | 22,400 |
| 2024/02/05 | 2,780 | 2,780 | 2,743 | 2,747 | 7,600 |
| 2024/02/02 | 2,767 | 2,783 | 2,745 | 2,750 | 18,900 |
| 2024/02/01 | 2,750 | 2,755 | 2,738 | 2,738 | 6,400 |
| 2024/01/31 | 2,756 | 2,774 | 2,745 | 2,770 | 13,300 |
| 2024/01/30 | 2,775 | 2,776 | 2,756 | 2,756 | 11,400 |
| 2024/01/29 | 2,792 | 2,793 | 2,770 | 2,774 | 6,500 |
| 2024/01/26 | 2,812 | 2,812 | 2,762 | 2,762 | 8,800 |
| 2024/01/25 | 2,852 | 2,852 | 2,811 | 2,812 | 5,000 |
| 2024/01/24 | 2,842 | 2,876 | 2,804 | 2,823 | 5,500 |
| 2024/01/23 | 2,861 | 2,884 | 2,841 | 2,854 | 10,400 |
| 2024/01/22 | 2,870 | 2,870 | 2,850 | 2,864 | 2,900 |
| 2024/01/19 | 2,812 | 2,864 | 2,808 | 2,863 | 8,600 |
| 2024/01/18 | 2,801 | 2,829 | 2,801 | 2,822 | 5,800 |
| 2024/01/17 | 2,864 | 2,864 | 2,790 | 2,801 | 8,700 |
| 2024/01/16 | 2,854 | 2,862 | 2,818 | 2,829 | 10,400 |
| 2024/01/15 | 2,804 | 2,847 | 2,804 | 2,840 | 9,400 |
| 2024/01/12 | 2,857 | 2,860 | 2,801 | 2,803 | 6,400 |
| 2024/01/11 | 2,885 | 2,889 | 2,843 | 2,850 | 12,800 |
| 2024/01/10 | 2,850 | 2,900 | 2,850 | 2,881 | 34,700 |
| 2024/01/09 | 2,828 | 2,837 | 2,791 | 2,824 | 29,000 |
| 2024/01/05 | 2,754 | 2,805 | 2,754 | 2,795 | 7,600 |
| 2024/01/04 | 2,748 | 2,795 | 2,748 | 2,785 | 14,700 |