- 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 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 2,273 | 2,295 | 2,250 | 2,275 | 6,700 | 2,275 |
| 2025-07-11 | 2,320 | 2,320 | 2,273 | 2,273 | 4,800 | 2,273 |
| 2025-07-10 | 2,320 | 2,320 | 2,262 | 2,271 | 8,100 | 2,271 |
| 2025-07-09 | 2,304 | 2,345 | 2,296 | 2,300 | 19,600 | 2,300 |
| 2025-07-08 | 2,279 | 2,308 | 2,274 | 2,308 | 5,400 | 2,308 |
| 2025-07-07 | 2,303 | 2,309 | 2,277 | 2,277 | 9,000 | 2,277 |
| 2025-07-04 | 2,312 | 2,339 | 2,301 | 2,312 | 9,900 | 2,312 |
| 2025-07-03 | 2,350 | 2,361 | 2,306 | 2,336 | 14,400 | 2,336 |
| 2025-07-02 | 2,388 | 2,388 | 2,343 | 2,349 | 28,300 | 2,349 |
| 2025-07-01 | 2,478 | 2,490 | 2,325 | 2,338 | 96,200 | 2,338 |
| 2025-06-30 | 2,726 | 2,820 | 2,706 | 2,716 | 18,100 | 2,716 |
| 2025-06-27 | 2,777 | 2,840 | 2,704 | 2,739 | 11,100 | 2,739 |
| 2025-06-26 | 2,703 | 2,800 | 2,703 | 2,761 | 5,800 | 2,761 |
| 2025-06-25 | 2,705 | 2,727 | 2,669 | 2,727 | 2,100 | 2,727 |
| 2025-06-24 | 2,745 | 2,745 | 2,670 | 2,709 | 4,800 | 2,709 |
| 2025-06-23 | 2,703 | 2,731 | 2,634 | 2,695 | 7,500 | 2,695 |
| 2025-06-20 | 2,788 | 2,850 | 2,707 | 2,735 | 7,800 | 2,735 |
| 2025-06-19 | 2,706 | 2,820 | 2,679 | 2,820 | 7,500 | 2,820 |
| 2025-06-18 | 2,808 | 2,809 | 2,692 | 2,722 | 7,100 | 2,722 |
| 2025-06-17 | 2,630 | 2,785 | 2,624 | 2,785 | 12,400 | 2,785 |
| 2025-06-16 | 2,589 | 2,634 | 2,553 | 2,624 | 5,500 | 2,624 |
| 2025-06-13 | 2,639 | 2,639 | 2,556 | 2,570 | 4,000 | 2,570 |
| 2025-06-12 | 2,533 | 2,591 | 2,533 | 2,589 | 3,500 | 2,589 |
| 2025-06-11 | 2,577 | 2,605 | 2,531 | 2,533 | 4,900 | 2,533 |
| 2025-06-10 | 2,454 | 2,629 | 2,428 | 2,605 | 17,100 | 2,605 |
| 2025-06-09 | 2,471 | 2,484 | 2,449 | 2,454 | 3,400 | 2,454 |
| 2025-06-06 | 2,503 | 2,528 | 2,475 | 2,484 | 2,400 | 2,484 |
| 2025-06-05 | 2,467 | 2,520 | 2,467 | 2,518 | 4,200 | 2,518 |
| 2025-06-04 | 2,430 | 2,530 | 2,430 | 2,517 | 11,000 | 2,517 |
| 2025-06-03 | 2,464 | 2,488 | 2,431 | 2,444 | 12,100 | 2,444 |
| 2025-06-02 | 2,451 | 2,474 | 2,436 | 2,474 | 3,800 | 2,474 |
| 2025-05-30 | 2,420 | 2,489 | 2,420 | 2,475 | 12,000 | 2,475 |
| 2025-05-29 | 2,401 | 2,438 | 2,368 | 2,421 | 9,000 | 2,421 |
| 2025-05-28 | 2,437 | 2,464 | 2,410 | 2,410 | 19,500 | 2,410 |
| 2025-05-27 | 2,399 | 2,473 | 2,396 | 2,417 | 31,300 | 2,417 |
| 2025-05-26 | 2,500 | 2,519 | 2,361 | 2,371 | 85,700 | 2,371 |
| 2025-05-23 | 2,706 | 2,740 | 2,700 | 2,740 | 7,500 | 2,740 |
| 2025-05-22 | 2,720 | 2,721 | 2,694 | 2,710 | 6,500 | 2,710 |
| 2025-05-21 | 2,695 | 2,720 | 2,671 | 2,720 | 31,800 | 2,720 |
| 2025-05-20 | 2,688 | 2,768 | 2,688 | 2,693 | 6,300 | 2,693 |
| 2025-05-19 | 2,674 | 2,739 | 2,674 | 2,721 | 10,000 | 2,721 |
| 2025-05-16 | 2,718 | 2,718 | 2,669 | 2,681 | 6,000 | 2,681 |
| 2025-05-15 | 2,706 | 2,720 | 2,680 | 2,695 | 8,900 | 2,695 |
| 2025-05-14 | 2,718 | 2,731 | 2,685 | 2,705 | 7,700 | 2,705 |
| 2025-05-13 | 2,770 | 2,793 | 2,716 | 2,717 | 7,000 | 2,717 |
| 2025-05-12 | 2,691 | 2,755 | 2,691 | 2,720 | 14,200 | 2,720 |
| 2025-05-09 | 2,679 | 2,750 | 2,679 | 2,685 | 19,700 | 2,685 |
| 2025-05-08 | 2,713 | 2,713 | 2,673 | 2,697 | 7,900 | 2,697 |
| 2025-05-07 | 2,681 | 2,740 | 2,680 | 2,693 | 14,500 | 2,693 |
| 2025-05-02 | 2,739 | 2,739 | 2,680 | 2,680 | 10,500 | 2,680 |
| 2025-05-01 | 2,719 | 2,776 | 2,668 | 2,720 | 11,700 | 2,720 |
| 2025-04-30 | 2,670 | 2,696 | 2,651 | 2,670 | 12,500 | 2,670 |
| 2025-04-28 | 2,720 | 2,820 | 2,657 | 2,657 | 42,900 | 2,657 |
| 2025-04-25 | 2,643 | 2,790 | 2,625 | 2,720 | 22,800 | 2,720 |
| 2025-04-24 | 2,731 | 3,070 | 2,589 | 2,604 | 170,900 | 2,604 |
| 2025-04-23 | 2,699 | 2,752 | 2,698 | 2,723 | 18,500 | 2,723 |
| 2025-04-22 | 2,695 | 2,730 | 2,671 | 2,677 | 9,000 | 2,677 |
| 2025-04-21 | 2,700 | 2,755 | 2,697 | 2,701 | 9,700 | 2,701 |
| 2025-04-18 | 2,647 | 2,728 | 2,647 | 2,711 | 9,400 | 2,711 |
| 2025-04-17 | 2,628 | 2,667 | 2,628 | 2,647 | 1,700 | 2,647 |
| 2025-04-16 | 2,673 | 2,673 | 2,630 | 2,646 | 7,100 | 2,646 |
| 2025-04-15 | 2,647 | 2,687 | 2,621 | 2,623 | 8,700 | 2,623 |
| 2025-04-14 | 2,698 | 2,730 | 2,629 | 2,646 | 13,000 | 2,646 |
| 2025-04-11 | 2,501 | 2,677 | 2,500 | 2,676 | 16,800 | 2,676 |
| 2025-04-10 | 2,538 | 2,659 | 2,537 | 2,601 | 26,400 | 2,601 |
| 2025-04-09 | 2,467 | 2,467 | 2,334 | 2,388 | 25,400 | 2,388 |
| 2025-04-08 | 2,550 | 2,555 | 2,394 | 2,467 | 51,700 | 2,467 |
| 2025-04-07 | 2,280 | 2,316 | 2,170 | 2,200 | 75,800 | 2,200 |
| 2025-04-04 | 2,642 | 2,782 | 2,478 | 2,550 | 56,500 | 2,550 |
| 2025-04-03 | 2,539 | 2,760 | 2,525 | 2,669 | 53,600 | 2,669 |
| 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