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
2024-10-033,8053,8053,5503,62539,1003,625
2024-10-023,5853,8453,5003,66587,6003,665
2024-10-013,2953,6353,2553,585215,3003,585
2024-09-304,0504,0903,8553,855105,9003,855
2024-09-274,0854,2004,0654,15526,9004,155
2024-09-264,2804,2804,0904,10527,2004,105
2024-09-254,1654,2654,0354,25519,8004,255
2024-09-244,3804,4054,1704,19021,3004,190
2024-09-204,3404,3454,2654,34013,6004,340
2024-09-194,1904,3254,1704,27022,4004,270
2024-09-184,2804,3504,1104,12019,8004,120
2024-09-174,4804,5304,2054,26031,3004,260
2024-09-134,5454,5454,3754,42517,0004,425
2024-09-124,4804,6504,4654,54523,8004,545
2024-09-114,4604,5404,2504,35045,5004,350
2024-09-104,7504,7504,4404,44034,1004,440
2024-09-094,4554,6904,4554,62533,6004,625
2024-09-064,9504,9504,5604,66572,3004,665
2024-09-054,8005,1304,6854,84080,4004,840
2024-09-044,9005,0004,7404,86086,3004,860
2024-09-034,9405,2704,7905,10096,5005,100
2024-09-024,6855,0004,6854,820109,9004,820
2024-08-304,5004,5454,4104,48025,0004,480
2024-08-294,4054,5004,3154,47520,8004,475
2024-08-284,6504,6554,3504,42044,5004,420
2024-08-274,5104,7004,3204,63555,2004,635
2024-08-264,1554,5254,1404,46539,5004,465
2024-08-234,0654,1654,0404,11011,8004,110
2024-08-224,1804,2054,0804,08018,5004,080
2024-08-214,1604,2854,1204,20020,6004,200
2024-08-204,0804,2654,0804,23030,0004,230
2024-08-194,0604,2753,9954,05044,0004,050
2024-08-163,8404,2503,8404,14049,6004,140
2024-08-153,8653,9403,7503,77524,4003,775
2024-08-143,8503,9503,7503,89039,5003,890
2024-08-133,7403,8803,7403,83531,2003,835
2024-08-093,8103,8403,4853,65045,4003,650
2024-08-083,4953,8053,4853,76050,4003,760
2024-08-073,3303,7003,2903,54052,9003,540
2024-08-063,3003,4453,1753,37572,7003,375
2024-08-053,3853,5553,0303,030151,5003,030
2024-08-023,8803,9903,7303,730123,9003,730
2024-08-014,4004,4254,1104,15557,5004,155
2024-07-314,5304,5304,3204,38069,5004,380
2024-07-304,4804,6504,4604,60035,8004,600
2024-07-294,5504,7154,5154,51575,8004,515
2024-07-264,5204,5704,3804,450103,4004,450
2024-07-254,5954,6604,4504,515121,2004,515
2024-07-245,0205,0604,6754,735197,3004,735
2024-07-235,4105,4405,0205,110121,9005,110
2024-07-225,7005,7005,3305,37084,8005,370
2024-07-195,5405,7205,4505,72047,0005,720
2024-07-185,5305,6805,4505,54071,7005,540
2024-07-175,6905,8005,6005,63077,0005,630
2024-07-165,8906,0505,6005,600142,7005,600
2024-07-125,4905,9905,4905,990213,3005,990
2024-07-115,6005,6105,2705,560161,0005,560
2024-07-105,6905,8105,5105,600180,4005,600
2024-07-096,1406,2405,6705,670255,7005,670
2024-07-086,3006,3405,9806,120224,5006,120
2024-07-056,6706,8206,0706,140354,3006,140
2024-07-046,5007,0506,4306,570474,0006,570
2024-07-036,1606,7306,1106,370423,9006,370
2024-07-026,1006,4006,0306,110392,0006,110
2024-07-016,4206,6105,8606,0501,036,1006,050
2024-06-286,8007,3506,5807,190422,9007,190
2024-06-277,1107,2606,8306,830232,0006,830
2024-06-267,3607,5807,0707,1101,002,2007,110
2024-06-257,1807,8506,7207,2901,854,0007,290
2024-06-248,0208,5507,0107,0902,867,3007,090
2024-06-217,0208,4106,8208,1703,997,4008,170
2024-06-206,1807,3605,8707,0003,552,6007,000
2024-06-195,2806,4805,1906,4801,331,0006,480
2024-06-185,9406,0705,3505,4801,852,8005,480

分割・併合履歴 : なし