- 2025年
- 2024年
192A インテグループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 2,875 | 2,875 | 2,606 | 2,622 | 102,900 | 2,622 |
| 2025-04-01 | 2,925 | 2,969 | 2,925 | 2,925 | 148,700 | 2,925 |
| 2025-03-31 | 3,730 | 3,765 | 3,585 | 3,625 | 71,600 | 3,625 |
| 2025-03-28 | 3,755 | 3,855 | 3,730 | 3,795 | 29,500 | 3,795 |
| 2025-03-27 | 3,730 | 3,775 | 3,715 | 3,735 | 22,800 | 3,735 |
| 2025-03-26 | 3,795 | 3,855 | 3,710 | 3,770 | 18,100 | 3,770 |
| 2025-03-25 | 3,770 | 3,825 | 3,720 | 3,725 | 29,100 | 3,725 |
| 2025-03-24 | 3,730 | 3,770 | 3,700 | 3,760 | 16,900 | 3,760 |
| 2025-03-21 | 3,790 | 3,800 | 3,700 | 3,720 | 9,900 | 3,720 |
| 2025-03-19 | 3,565 | 3,770 | 3,565 | 3,735 | 15,000 | 3,735 |
| 2025-03-18 | 3,665 | 3,720 | 3,585 | 3,620 | 11,200 | 3,620 |
| 2025-03-17 | 3,670 | 3,670 | 3,620 | 3,660 | 7,500 | 3,660 |
| 2025-03-14 | 3,575 | 3,635 | 3,565 | 3,615 | 6,100 | 3,615 |
| 2025-03-13 | 3,640 | 3,660 | 3,605 | 3,605 | 3,800 | 3,605 |
| 2025-03-12 | 3,580 | 3,645 | 3,580 | 3,605 | 5,000 | 3,605 |
| 2025-03-11 | 3,500 | 3,680 | 3,480 | 3,620 | 17,700 | 3,620 |
| 2025-03-10 | 3,570 | 3,575 | 3,540 | 3,550 | 9,400 | 3,550 |
| 2025-03-07 | 3,565 | 3,640 | 3,550 | 3,560 | 9,400 | 3,560 |
| 2025-03-06 | 3,630 | 3,630 | 3,545 | 3,585 | 8,100 | 3,585 |
| 2025-03-05 | 3,585 | 3,635 | 3,565 | 3,580 | 11,700 | 3,580 |
| 2025-03-04 | 3,610 | 3,655 | 3,570 | 3,640 | 17,700 | 3,640 |
| 2025-03-03 | 3,755 | 3,815 | 3,640 | 3,675 | 11,900 | 3,675 |
| 2025-02-28 | 3,730 | 3,760 | 3,640 | 3,730 | 16,700 | 3,730 |
| 2025-02-27 | 3,805 | 3,860 | 3,765 | 3,800 | 5,300 | 3,800 |
| 2025-02-26 | 3,840 | 3,880 | 3,795 | 3,805 | 9,100 | 3,805 |
| 2025-02-25 | 3,825 | 3,935 | 3,795 | 3,880 | 17,700 | 3,880 |
| 2025-02-21 | 3,780 | 3,895 | 3,765 | 3,885 | 22,100 | 3,885 |
| 2025-02-20 | 3,715 | 3,880 | 3,715 | 3,820 | 13,900 | 3,820 |
| 2025-02-19 | 3,820 | 3,830 | 3,745 | 3,770 | 8,200 | 3,770 |
| 2025-02-18 | 3,790 | 3,885 | 3,715 | 3,825 | 20,800 | 3,825 |
| 2025-02-17 | 3,870 | 3,950 | 3,815 | 3,815 | 21,300 | 3,815 |
| 2025-02-14 | 3,965 | 3,965 | 3,850 | 3,855 | 10,900 | 3,855 |
| 2025-02-13 | 4,020 | 4,030 | 3,965 | 3,965 | 10,000 | 3,965 |
| 2025-02-12 | 4,040 | 4,055 | 3,915 | 3,965 | 12,800 | 3,965 |
| 2025-02-10 | 3,805 | 4,015 | 3,805 | 3,970 | 34,500 | 3,970 |
| 2025-02-07 | 3,800 | 3,825 | 3,755 | 3,800 | 13,900 | 3,800 |
| 2025-02-06 | 3,795 | 3,890 | 3,780 | 3,780 | 14,800 | 3,780 |
| 2025-02-05 | 3,895 | 3,895 | 3,790 | 3,815 | 29,700 | 3,815 |
| 2025-02-04 | 3,830 | 3,830 | 3,750 | 3,775 | 17,300 | 3,775 |
| 2025-02-03 | 3,865 | 3,865 | 3,760 | 3,760 | 18,600 | 3,760 |
| 2025-01-31 | 3,770 | 3,940 | 3,760 | 3,935 | 34,100 | 3,935 |
| 2025-01-30 | 3,900 | 3,900 | 3,775 | 3,870 | 11,700 | 3,870 |
| 2025-01-29 | 3,890 | 3,995 | 3,835 | 3,865 | 26,000 | 3,865 |
| 2025-01-28 | 3,760 | 3,850 | 3,755 | 3,820 | 13,600 | 3,820 |
| 2025-01-27 | 3,770 | 3,830 | 3,610 | 3,830 | 40,100 | 3,830 |
| 2025-01-24 | 3,705 | 3,785 | 3,630 | 3,700 | 35,000 | 3,700 |
| 2025-01-23 | 3,605 | 3,740 | 3,595 | 3,635 | 25,000 | 3,635 |
| 2025-01-22 | 3,535 | 3,600 | 3,510 | 3,540 | 14,800 | 3,540 |
| 2025-01-21 | 3,675 | 3,675 | 3,485 | 3,530 | 34,000 | 3,530 |
| 2025-01-20 | 3,595 | 3,665 | 3,545 | 3,650 | 21,500 | 3,650 |
| 2025-01-17 | 3,540 | 3,630 | 3,485 | 3,600 | 29,700 | 3,600 |
| 2025-01-16 | 3,680 | 3,755 | 3,540 | 3,595 | 29,200 | 3,595 |
| 2025-01-15 | 3,680 | 3,770 | 3,635 | 3,655 | 16,400 | 3,655 |
| 2025-01-14 | 3,850 | 3,905 | 3,685 | 3,690 | 40,900 | 3,690 |
| 2025-01-10 | 3,870 | 3,900 | 3,780 | 3,820 | 22,200 | 3,820 |
| 2025-01-09 | 3,965 | 4,030 | 3,860 | 3,920 | 63,200 | 3,920 |
| 2025-01-08 | 4,050 | 4,165 | 4,030 | 4,030 | 28,300 | 4,030 |
| 2025-01-07 | 4,185 | 4,220 | 4,065 | 4,105 | 34,900 | 4,105 |
| 2025-01-06 | 4,310 | 4,355 | 4,140 | 4,140 | 35,600 | 4,140 |
分割・併合履歴 ： なし