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
2025/06/13 2,736 2,750 2,685 2,696 30,000
2025/06/12 2,772 2,818 2,709 2,709 23,400
2025/06/11 2,738 2,765 2,735 2,749 7,400
2025/06/10 2,743 2,777 2,743 2,750 15,600
2025/06/09 2,784 2,822 2,727 2,734 11,000
2025/06/06 2,772 2,779 2,751 2,769 8,600
2025/06/05 2,738 2,795 2,738 2,781 14,100
2025/06/04 2,738 2,766 2,714 2,741 13,100
2025/06/03 2,696 2,740 2,673 2,714 32,200
2025/06/02 2,720 2,734 2,654 2,708 28,800
2025/05/30 2,784 2,834 2,723 2,723 45,200
2025/05/29 2,705 2,828 2,705 2,801 38,000
2025/05/28 2,636 2,744 2,636 2,714 30,900
2025/05/27 2,605 2,637 2,605 2,636 3,200
2025/05/26 2,615 2,637 2,601 2,605 12,000
2025/05/23 2,596 2,631 2,586 2,615 6,300
2025/05/22 2,600 2,621 2,581 2,585 22,400
2025/05/21 2,621 2,646 2,590 2,592 11,700
2025/05/20 2,634 2,666 2,611 2,621 19,100
2025/05/19 2,606 2,681 2,590 2,646 17,100
2025/05/16 2,613 2,645 2,580 2,606 25,700
2025/05/15 2,555 2,664 2,550 2,612 36,300
2025/05/14 2,674 2,700 2,553 2,564 71,000
2025/05/13 2,788 2,855 2,787 2,824 19,500
2025/05/12 2,743 2,803 2,743 2,769 12,300
2025/05/09 2,738 2,784 2,738 2,759 11,600
2025/05/08 2,720 2,732 2,693 2,726 13,900
2025/05/07 2,720 2,753 2,695 2,720 18,500
2025/05/02 2,655 2,772 2,655 2,729 32,400
2025/05/01 2,678 2,687 2,658 2,665 17,800
2025/04/30 2,702 2,707 2,653 2,705 13,400
2025/04/28 2,708 2,760 2,693 2,702 19,700
2025/04/25 2,669 2,689 2,637 2,689 18,900
2025/04/24 2,622 2,680 2,617 2,619 11,600
2025/04/23 2,640 2,660 2,591 2,612 14,600
2025/04/22 2,617 2,629 2,583 2,606 8,000
2025/04/21 2,640 2,669 2,581 2,595 8,300
2025/04/18 2,563 2,638 2,563 2,636 14,900
2025/04/17 2,512 2,558 2,500 2,541 10,000
2025/04/16 2,541 2,576 2,511 2,517 17,500
2025/04/15 2,516 2,558 2,516 2,540 19,600
2025/04/14 2,528 2,552 2,488 2,512 18,200
2025/04/11 2,433 2,524 2,375 2,486 22,800
2025/04/10 2,545 2,584 2,444 2,508 32,100
2025/04/09 2,370 2,376 2,312 2,336 26,300
2025/04/08 2,442 2,455 2,400 2,442 20,500
2025/04/07 2,289 2,388 2,264 2,300 34,400
2025/04/04 2,686 2,686 2,450 2,539 64,000
2025/04/03 2,793 2,809 2,753 2,753 35,000
2025/04/02 2,940 2,940 2,892 2,893 16,800
2025/04/01 2,934 2,970 2,905 2,906 19,400
2025/03/31 2,999 3,005 2,909 2,911 27,700
2025/03/28 3,080 3,085 3,040 3,045 8,500
2025/03/27 3,040 3,100 3,035 3,100 14,300
2025/03/26 3,030 3,075 3,020 3,070 12,300
2025/03/25 3,010 3,055 3,010 3,030 10,300
2025/03/24 3,005 3,040 2,988 2,995 17,300
2025/03/21 3,045 3,060 3,020 3,035 15,700
2025/03/19 3,000 3,025 2,955 3,020 16,000
2025/03/18 3,010 3,035 2,992 3,020 16,600
2025/03/17 3,005 3,030 3,005 3,005 6,700
2025/03/14 2,975 3,020 2,975 3,010 12,000
2025/03/13 3,025 3,025 2,985 2,999 11,700
2025/03/12 2,999 3,070 2,998 3,020 14,800
2025/03/11 3,000 3,020 2,950 3,000 14,500
2025/03/10 3,035 3,045 3,015 3,035 5,100
2025/03/07 3,040 3,055 3,000 3,000 21,200
2025/03/06 3,085 3,120 3,065 3,080 11,100
2025/03/05 3,070 3,070 3,035 3,065 9,200
2025/03/04 3,075 3,080 3,010 3,070 8,800
2025/03/03 3,095 3,100 3,050 3,075 9,700
2025/02/28 3,080 3,105 3,040 3,040 7,100
2025/02/27 3,050 3,125 3,050 3,125 7,700
2025/02/26 3,085 3,105 3,035 3,050 9,200
2025/02/25 3,100 3,105 3,065 3,085 6,000
2025/02/21 3,100 3,120 3,075 3,090 6,500
2025/02/20 3,090 3,155 3,055 3,110 15,200
2025/02/19 3,150 3,180 3,115 3,125 6,400
2025/02/18 3,165 3,185 3,140 3,185 7,700
2025/02/17 3,175 3,220 3,130 3,190 12,700
2025/02/14 3,185 3,210 3,125 3,175 38,800
2025/02/13 2,880 2,963 2,839 2,845 14,500
2025/02/12 2,848 2,875 2,821 2,849 8,000
2025/02/10 2,811 2,830 2,787 2,803 3,300
2025/02/07 2,809 2,847 2,809 2,830 2,700
2025/02/06 2,756 2,817 2,756 2,803 4,200
2025/02/05 2,773 2,787 2,755 2,756 6,300
2025/02/04 2,842 2,844 2,779 2,779 3,500
2025/02/03 2,918 2,929 2,800 2,800 10,900
2025/01/31 2,924 2,934 2,883 2,918 4,400
2025/01/30 2,929 2,945 2,911 2,928 8,700
2025/01/29 2,929 2,974 2,929 2,955 5,300
2025/01/28 2,950 2,965 2,930 2,931 4,800
2025/01/27 2,989 2,990 2,945 2,966 4,600
2025/01/24 2,929 2,970 2,929 2,939 7,100
2025/01/23 2,942 2,942 2,912 2,929 8,000
2025/01/22 2,936 2,967 2,936 2,947 24,400
2025/01/21 2,974 2,974 2,959 2,963 2,400
2025/01/20 2,950 2,993 2,941 2,974 6,700
2025/01/17 2,982 2,982 2,938 2,940 4,900
2025/01/16 3,005 3,040 2,964 2,964 8,500
2025/01/15 2,941 3,040 2,941 3,005 8,500
2025/01/14 2,957 2,959 2,922 2,941 6,200
2025/01/10 2,992 2,999 2,941 2,977 11,300
2025/01/09 3,075 3,075 2,992 2,992 9,700
2025/01/08 3,115 3,120 3,060 3,060 9,200
2025/01/07 3,180 3,180 3,115 3,115 8,600
2025/01/06 3,260 3,260 3,180 3,180 16,500

このページの先頭へ