192A インテグループ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 3,385 | 3,495 | 3,375 | 3,490 | 5,300 | 3,490 |
| 2024-11-20 | 3,420 | 3,470 | 3,350 | 3,360 | 10,000 | 3,360 |
| 2024-11-19 | 3,300 | 3,430 | 3,265 | 3,380 | 11,200 | 3,380 |
| 2024-11-18 | 3,265 | 3,350 | 3,240 | 3,330 | 10,800 | 3,330 |
| 2024-11-15 | 3,275 | 3,290 | 3,205 | 3,270 | 15,300 | 3,270 |
| 2024-11-14 | 3,425 | 3,470 | 3,115 | 3,230 | 58,400 | 3,230 |
| 2024-11-13 | 3,500 | 3,500 | 3,410 | 3,435 | 10,600 | 3,435 |
| 2024-11-12 | 3,540 | 3,580 | 3,425 | 3,460 | 12,600 | 3,460 |
| 2024-11-11 | 3,590 | 3,590 | 3,490 | 3,540 | 9,200 | 3,540 |
| 2024-11-08 | 3,620 | 3,650 | 3,550 | 3,615 | 10,400 | 3,615 |
| 2024-11-07 | 3,480 | 3,695 | 3,480 | 3,595 | 21,700 | 3,595 |
| 2024-11-06 | 3,550 | 3,615 | 3,500 | 3,520 | 10,900 | 3,520 |
| 2024-11-05 | 3,415 | 3,485 | 3,405 | 3,480 | 2,500 | 3,480 |
| 2024-11-01 | 3,545 | 3,560 | 3,430 | 3,430 | 11,600 | 3,430 |
| 2024-10-31 | 3,470 | 3,635 | 3,470 | 3,615 | 22,600 | 3,615 |
| 2024-10-30 | 3,585 | 3,585 | 3,480 | 3,480 | 4,900 | 3,480 |
| 2024-10-29 | 3,585 | 3,665 | 3,530 | 3,585 | 12,600 | 3,585 |
| 2024-10-28 | 3,225 | 3,600 | 3,225 | 3,585 | 34,700 | 3,585 |
| 2024-10-25 | 3,310 | 3,340 | 3,230 | 3,265 | 33,400 | 3,265 |
| 2024-10-24 | 3,375 | 3,425 | 3,325 | 3,325 | 10,900 | 3,325 |
| 2024-10-23 | 3,420 | 3,460 | 3,335 | 3,385 | 21,300 | 3,385 |
| 2024-10-22 | 3,535 | 3,560 | 3,420 | 3,420 | 21,200 | 3,420 |
| 2024-10-21 | 3,455 | 3,790 | 3,405 | 3,585 | 61,200 | 3,585 |
| 2024-10-18 | 3,485 | 3,485 | 3,385 | 3,385 | 12,800 | 3,385 |
| 2024-10-17 | 3,430 | 3,525 | 3,400 | 3,485 | 12,900 | 3,485 |
| 2024-10-16 | 3,520 | 3,650 | 3,415 | 3,450 | 46,900 | 3,450 |
| 2024-10-15 | 3,420 | 3,540 | 3,415 | 3,540 | 13,900 | 3,540 |
| 2024-10-11 | 3,500 | 3,520 | 3,375 | 3,390 | 16,100 | 3,390 |
| 2024-10-10 | 3,580 | 3,600 | 3,370 | 3,430 | 27,300 | 3,430 |
| 2024-10-09 | 3,400 | 3,590 | 3,395 | 3,580 | 28,000 | 3,580 |
| 2024-10-08 | 3,520 | 3,520 | 3,335 | 3,350 | 35,300 | 3,350 |
| 2024-10-07 | 3,575 | 3,625 | 3,540 | 3,555 | 31,100 | 3,555 |
| 2024-10-04 | 3,625 | 3,670 | 3,415 | 3,515 | 53,200 | 3,515 |
| 2024-10-03 | 3,805 | 3,805 | 3,550 | 3,625 | 39,100 | 3,625 |
| 2024-10-02 | 3,585 | 3,845 | 3,500 | 3,665 | 87,600 | 3,665 |
| 2024-10-01 | 3,295 | 3,635 | 3,255 | 3,585 | 215,300 | 3,585 |
| 2024-09-30 | 4,050 | 4,090 | 3,855 | 3,855 | 105,900 | 3,855 |
| 2024-09-27 | 4,085 | 4,200 | 4,065 | 4,155 | 26,900 | 4,155 |
| 2024-09-26 | 4,280 | 4,280 | 4,090 | 4,105 | 27,200 | 4,105 |
| 2024-09-25 | 4,165 | 4,265 | 4,035 | 4,255 | 19,800 | 4,255 |
| 2024-09-24 | 4,380 | 4,405 | 4,170 | 4,190 | 21,300 | 4,190 |
| 2024-09-20 | 4,340 | 4,345 | 4,265 | 4,340 | 13,600 | 4,340 |
| 2024-09-19 | 4,190 | 4,325 | 4,170 | 4,270 | 22,400 | 4,270 |
| 2024-09-18 | 4,280 | 4,350 | 4,110 | 4,120 | 19,800 | 4,120 |
| 2024-09-17 | 4,480 | 4,530 | 4,205 | 4,260 | 31,300 | 4,260 |
| 2024-09-13 | 4,545 | 4,545 | 4,375 | 4,425 | 17,000 | 4,425 |
| 2024-09-12 | 4,480 | 4,650 | 4,465 | 4,545 | 23,800 | 4,545 |
| 2024-09-11 | 4,460 | 4,540 | 4,250 | 4,350 | 45,500 | 4,350 |
| 2024-09-10 | 4,750 | 4,750 | 4,440 | 4,440 | 34,100 | 4,440 |
| 2024-09-09 | 4,455 | 4,690 | 4,455 | 4,625 | 33,600 | 4,625 |
| 2024-09-06 | 4,950 | 4,950 | 4,560 | 4,665 | 72,300 | 4,665 |
| 2024-09-05 | 4,800 | 5,130 | 4,685 | 4,840 | 80,400 | 4,840 |
| 2024-09-04 | 4,900 | 5,000 | 4,740 | 4,860 | 86,300 | 4,860 |
| 2024-09-03 | 4,940 | 5,270 | 4,790 | 5,100 | 96,500 | 5,100 |
| 2024-09-02 | 4,685 | 5,000 | 4,685 | 4,820 | 109,900 | 4,820 |
| 2024-08-30 | 4,500 | 4,545 | 4,410 | 4,480 | 25,000 | 4,480 |
| 2024-08-29 | 4,405 | 4,500 | 4,315 | 4,475 | 20,800 | 4,475 |
| 2024-08-28 | 4,650 | 4,655 | 4,350 | 4,420 | 44,500 | 4,420 |
| 2024-08-27 | 4,510 | 4,700 | 4,320 | 4,635 | 55,200 | 4,635 |
| 2024-08-26 | 4,155 | 4,525 | 4,140 | 4,465 | 39,500 | 4,465 |
| 2024-08-23 | 4,065 | 4,165 | 4,040 | 4,110 | 11,800 | 4,110 |
| 2024-08-22 | 4,180 | 4,205 | 4,080 | 4,080 | 18,500 | 4,080 |
| 2024-08-21 | 4,160 | 4,285 | 4,120 | 4,200 | 20,600 | 4,200 |
| 2024-08-20 | 4,080 | 4,265 | 4,080 | 4,230 | 30,000 | 4,230 |
| 2024-08-19 | 4,060 | 4,275 | 3,995 | 4,050 | 44,000 | 4,050 |
| 2024-08-16 | 3,840 | 4,250 | 3,840 | 4,140 | 49,600 | 4,140 |
| 2024-08-15 | 3,865 | 3,940 | 3,750 | 3,775 | 24,400 | 3,775 |
| 2024-08-14 | 3,850 | 3,950 | 3,750 | 3,890 | 39,500 | 3,890 |
| 2024-08-13 | 3,740 | 3,880 | 3,740 | 3,835 | 31,200 | 3,835 |
| 2024-08-09 | 3,810 | 3,840 | 3,485 | 3,650 | 45,400 | 3,650 |
| 2024-08-08 | 3,495 | 3,805 | 3,485 | 3,760 | 50,400 | 3,760 |
| 2024-08-07 | 3,330 | 3,700 | 3,290 | 3,540 | 52,900 | 3,540 |
| 2024-08-06 | 3,300 | 3,445 | 3,175 | 3,375 | 72,700 | 3,375 |
| 2024-08-05 | 3,385 | 3,555 | 3,030 | 3,030 | 151,500 | 3,030 |
| 2024-08-02 | 3,880 | 3,990 | 3,730 | 3,730 | 123,900 | 3,730 |
| 2024-08-01 | 4,400 | 4,425 | 4,110 | 4,155 | 57,500 | 4,155 |
| 2024-07-31 | 4,530 | 4,530 | 4,320 | 4,380 | 69,500 | 4,380 |
| 2024-07-30 | 4,480 | 4,650 | 4,460 | 4,600 | 35,800 | 4,600 |
| 2024-07-29 | 4,550 | 4,715 | 4,515 | 4,515 | 75,800 | 4,515 |
| 2024-07-26 | 4,520 | 4,570 | 4,380 | 4,450 | 103,400 | 4,450 |
| 2024-07-25 | 4,595 | 4,660 | 4,450 | 4,515 | 121,200 | 4,515 |
| 2024-07-24 | 5,020 | 5,060 | 4,675 | 4,735 | 197,300 | 4,735 |
| 2024-07-23 | 5,410 | 5,440 | 5,020 | 5,110 | 121,900 | 5,110 |
| 2024-07-22 | 5,700 | 5,700 | 5,330 | 5,370 | 84,800 | 5,370 |
| 2024-07-19 | 5,540 | 5,720 | 5,450 | 5,720 | 47,000 | 5,720 |
| 2024-07-18 | 5,530 | 5,680 | 5,450 | 5,540 | 71,700 | 5,540 |
| 2024-07-17 | 5,690 | 5,800 | 5,600 | 5,630 | 77,000 | 5,630 |
| 2024-07-16 | 5,890 | 6,050 | 5,600 | 5,600 | 142,700 | 5,600 |
| 2024-07-12 | 5,490 | 5,990 | 5,490 | 5,990 | 213,300 | 5,990 |
| 2024-07-11 | 5,600 | 5,610 | 5,270 | 5,560 | 161,000 | 5,560 |
| 2024-07-10 | 5,690 | 5,810 | 5,510 | 5,600 | 180,400 | 5,600 |
| 2024-07-09 | 6,140 | 6,240 | 5,670 | 5,670 | 255,700 | 5,670 |
| 2024-07-08 | 6,300 | 6,340 | 5,980 | 6,120 | 224,500 | 6,120 |
| 2024-07-05 | 6,670 | 6,820 | 6,070 | 6,140 | 354,300 | 6,140 |
| 2024-07-04 | 6,500 | 7,050 | 6,430 | 6,570 | 474,000 | 6,570 |
| 2024-07-03 | 6,160 | 6,730 | 6,110 | 6,370 | 423,900 | 6,370 |
| 2024-07-02 | 6,100 | 6,400 | 6,030 | 6,110 | 392,000 | 6,110 |
| 2024-07-01 | 6,420 | 6,610 | 5,860 | 6,050 | 1,036,100 | 6,050 |
| 2024-06-28 | 6,800 | 7,350 | 6,580 | 7,190 | 422,900 | 7,190 |
| 2024-06-27 | 7,110 | 7,260 | 6,830 | 6,830 | 232,000 | 6,830 |
| 2024-06-26 | 7,360 | 7,580 | 7,070 | 7,110 | 1,002,200 | 7,110 |
| 2024-06-25 | 7,180 | 7,850 | 6,720 | 7,290 | 1,854,000 | 7,290 |
| 2024-06-24 | 8,020 | 8,550 | 7,010 | 7,090 | 2,867,300 | 7,090 |
| 2024-06-21 | 7,020 | 8,410 | 6,820 | 8,170 | 3,997,400 | 8,170 |
| 2024-06-20 | 6,180 | 7,360 | 5,870 | 7,000 | 3,552,600 | 7,000 |
| 2024-06-19 | 5,280 | 6,480 | 5,190 | 6,480 | 1,331,000 | 6,480 |
| 2024-06-18 | 5,940 | 6,070 | 5,350 | 5,480 | 1,852,800 | 5,480 |
分割・併合履歴 ： なし
