192A インテグループ(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,994 | 1,994 | 1,983 | 1,983 | 2,000 | 1,983 |
| 2026-01-26 | 1,981 | 1,990 | 1,931 | 1,986 | 3,900 | 1,986 |
| 2026-01-23 | 1,989 | 1,990 | 1,980 | 1,983 | 2,000 | 1,983 |
| 2026-01-22 | 1,980 | 1,982 | 1,970 | 1,982 | 1,100 | 1,982 |
| 2026-01-21 | 1,985 | 1,985 | 1,953 | 1,980 | 1,000 | 1,980 |
| 2026-01-20 | 1,978 | 2,006 | 1,978 | 1,985 | 700 | 1,985 |
| 2026-01-19 | 1,980 | 2,000 | 1,928 | 1,997 | 6,700 | 1,997 |
| 2026-01-16 | 2,024 | 2,024 | 1,992 | 1,992 | 1,700 | 1,992 |
| 2026-01-15 | 2,001 | 2,018 | 2,000 | 2,000 | 3,500 | 2,000 |
| 2026-01-14 | 2,003 | 2,018 | 1,992 | 2,006 | 2,100 | 2,006 |
| 2026-01-13 | 2,016 | 2,030 | 2,001 | 2,001 | 3,300 | 2,001 |
| 2026-01-09 | 2,000 | 2,016 | 2,000 | 2,014 | 2,700 | 2,014 |
| 2026-01-08 | 1,997 | 2,000 | 1,995 | 2,000 | 2,600 | 2,000 |
| 2026-01-07 | 1,987 | 2,000 | 1,975 | 1,997 | 5,100 | 1,997 |
| 2026-01-06 | 2,015 | 2,017 | 1,981 | 1,990 | 4,400 | 1,990 |
| 2026-01-05 | 1,995 | 2,015 | 1,990 | 2,015 | 1,900 | 2,015 |
分割・併合履歴 ： なし