4326 (株)インテージホールディングス 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
2024-12-031,6271,6501,6051,62538,4001,625
2024-12-021,6001,6291,6001,62728,7001,627
2024-11-291,6111,6191,6021,60219,3001,602
2024-11-281,6001,6371,6001,61035,8001,610
2024-11-271,6011,6181,5851,58518,7001,585
2024-11-261,5911,6091,5911,60015,6001,600
2024-11-251,6151,6341,5921,59229,0001,592
2024-11-221,6181,6411,6171,61816,7001,618
2024-11-211,6011,6271,6001,61716,7001,617
2024-11-201,6081,6151,5941,59816,8001,598
2024-11-191,5561,6101,5561,60724,0001,607
2024-11-181,5721,5751,5571,56215,5001,562
2024-11-151,6021,6021,5771,58027,2001,580
2024-11-141,6131,6131,5901,60322,5001,603
2024-11-131,6011,6161,5901,59747,8001,597
2024-11-121,6301,6571,5961,60043,8001,600
2024-11-111,5801,5971,5751,58824,0001,588
2024-11-081,6001,6101,5781,59237,8001,592
2024-11-071,5601,6141,5601,57952,7001,579
2024-11-061,5751,5961,5491,56039,4001,560
2024-11-051,6091,6091,5651,56524,8001,565
2024-11-011,5831,6061,5781,57914,9001,579
2024-10-311,5911,6051,5801,60419,8001,604
2024-10-301,5601,5971,5581,56565,0001,565
2024-10-291,5501,6001,5501,55923,3001,559
2024-10-281,5501,5721,5411,55017,7001,550
2024-10-251,5791,5791,5441,55016,9001,550
2024-10-241,5791,5851,5641,57718,9001,577
2024-10-231,6001,6151,5821,58412,0001,584
2024-10-221,5951,6131,5881,59929,7001,599
2024-10-211,5801,5951,5761,59514,3001,595
2024-10-181,5631,5851,5541,56617,5001,566
2024-10-171,5741,5831,5511,55121,0001,551
2024-10-161,5831,5941,5551,57028,1001,570
2024-10-151,6101,6101,5871,58819,6001,588
2024-10-111,6111,6111,5971,60531,0001,605
2024-10-101,6151,6151,5951,60427,5001,604
2024-10-091,6291,6291,5931,60331,3001,603
2024-10-081,6071,6131,5971,60014,4001,600
2024-10-071,6311,6411,6091,62425,0001,624
2024-10-041,6021,6281,5951,60220,0001,602
2024-10-031,6281,6451,6071,60819,5001,608
2024-10-021,6111,6281,5751,59841,2001,598
2024-10-011,6001,6221,5811,61826,2001,618
2024-09-301,6061,6401,5711,58736,3001,587
2024-09-271,6751,6981,6251,63029,0001,630
2024-09-261,6551,6841,6481,67250,1001,672
2024-09-251,6251,6461,6191,64614,4001,646
2024-09-241,6231,6421,6001,62513,3001,625
2024-09-201,6501,6501,5931,60017,9001,600
2024-09-191,6591,6591,6141,63322,2001,633
2024-09-181,6451,6581,6351,65820,9001,658
2024-09-171,6151,6351,5941,63518,8001,635
2024-09-131,6011,6291,5831,60839,5001,608
2024-09-121,5431,5971,5431,59723,8001,597
2024-09-111,5371,5561,5301,53619,5001,536
2024-09-101,5341,5591,5301,55010,3001,550
2024-09-091,4841,5491,4841,53921,3001,539
2024-09-061,5411,5561,5201,52414,0001,524
2024-09-051,5551,5841,5421,54213,6001,542
2024-09-041,5581,5951,5471,55124,1001,551
2024-09-031,6001,6201,5721,59828,2001,598
2024-09-021,6121,6131,5691,60715,0001,607
2024-08-301,5811,6261,5801,60021,1001,600
2024-08-291,5431,5811,5431,57513,3001,575
2024-08-281,5541,5541,5301,5437,0001,543
2024-08-271,5581,5801,5581,56710,0001,567
2024-08-261,5381,5561,5371,55611,0001,556
2024-08-231,5261,5531,5201,52916,9001,529
2024-08-221,5021,5321,5021,51614,7001,516
2024-08-211,4861,5141,4731,5088,9001,508
2024-08-201,4721,5081,4721,50814,4001,508
2024-08-191,4871,5061,4681,47211,4001,472
2024-08-161,5121,5191,4911,51713,9001,517
2024-08-151,5211,5211,4791,48411,4001,484
2024-08-141,4981,5191,4801,5189,3001,518
2024-08-131,4791,5151,4791,4989,1001,498
2024-08-091,4771,5091,4621,47329,2001,473
2024-08-081,4031,4821,4031,44718,9001,447
2024-08-071,3991,4961,3921,40621,0001,406
2024-08-061,3891,4471,3801,39130,6001,391
2024-08-051,4131,4181,3331,39747,3001,397
2024-08-021,5001,5201,4641,46945,1001,469
2024-08-011,6001,6031,5401,54018,7001,540
2024-07-311,5541,6101,5401,61017,4001,610
2024-07-301,5451,5721,5201,56333,0001,563
2024-07-291,5131,5471,5101,54718,0001,547
2024-07-261,4901,5241,4901,50211,8001,502
2024-07-251,5031,5151,4891,49031,1001,490
2024-07-241,5251,5521,5051,50812,5001,508
2024-07-231,5251,5571,5181,53720,0001,537
2024-07-221,6021,6021,5121,51919,8001,519
2024-07-191,6231,6481,5951,60216,9001,602
2024-07-181,6041,6481,6041,62931,0001,629
2024-07-171,5881,6301,5881,62418,2001,624
2024-07-161,5821,5931,5771,58318,1001,583
2024-07-121,5241,5991,5241,58627,0001,586
2024-07-111,5621,5621,5291,53613,2001,536
2024-07-101,5361,5421,5281,53423,8001,534
2024-07-091,5411,5601,5231,55020,6001,550
2024-07-081,5501,5601,5401,54116,3001,541
2024-07-051,5821,5821,5411,54116,3001,541
2024-07-041,5491,5821,5491,58232,1001,582
2024-07-031,5371,5601,5171,55126,0001,551
2024-07-021,5241,5441,5111,53553,5001,535
2024-07-011,5061,5191,5021,51929,9001,519
2024-06-281,5061,5061,4751,49935,8001,499
2024-06-271,4891,5111,4651,50279,6001,502
2024-06-261,5071,5551,5041,536125,0001,536
2024-06-251,4871,5181,4851,51059,4001,510
2024-06-241,4731,4881,4661,48727,2001,487
2024-06-211,4731,4881,4611,46540,8001,465
2024-06-201,4491,4741,4451,46827,4001,468
2024-06-191,4351,4471,4351,44721,2001,447
2024-06-181,4231,4371,4231,43217,0001,432
2024-06-171,4251,4291,4071,41119,4001,411
2024-06-141,4001,4371,4001,42940,2001,429
2024-06-131,4181,4241,4021,40819,3001,408
2024-06-121,4411,4421,4201,42018,9001,420
2024-06-111,4491,4501,4301,43713,6001,437
2024-06-101,4231,4491,4231,44915,2001,449
2024-06-071,4111,4221,4111,4189,8001,418
2024-06-061,4181,4241,4101,41111,2001,411
2024-06-051,4241,4391,4161,41720,7001,417
2024-06-041,4241,4381,4241,42929,2001,429
2024-06-031,4151,4321,4151,42920,3001,429
2024-05-311,3961,4151,3901,41529,0001,415
2024-05-301,3581,3771,3461,37727,8001,377
2024-05-291,4191,4191,3721,37225,1001,372
2024-05-281,4051,4201,4041,40719,5001,407
2024-05-271,3911,4031,3891,40312,0001,403
2024-05-241,3851,4041,3771,39117,6001,391
2024-05-231,3941,4001,3721,40033,8001,400
2024-05-221,4111,4151,3941,39462,8001,394
2024-05-211,4321,4401,4141,41431,8001,414
2024-05-201,4311,4561,4261,43224,0001,432
2024-05-171,4381,4451,4261,43130,3001,431
2024-05-161,4701,4701,4411,45216,8001,452
2024-05-151,4731,4751,4611,46312,3001,463
2024-05-141,4761,4921,4711,47918,9001,479
2024-05-131,4671,4871,4621,48418,1001,484
2024-05-101,4791,4811,4511,47631,6001,476
2024-05-091,4471,4581,4451,44916,8001,449
2024-05-081,4591,4681,4461,44731,5001,447
2024-05-071,4501,4681,4501,46326,3001,463
2024-05-021,4581,4631,4411,44536,2001,445
2024-05-011,4681,4811,4561,46921,2001,469
2024-04-301,4591,4691,4451,46947,0001,469
2024-04-261,4361,4501,4311,44831,9001,448
2024-04-251,4591,4671,4451,44524,9001,445
2024-04-241,4741,4741,4401,45848,4001,458
2024-04-231,4561,4861,4471,47345,2001,473
2024-04-221,4371,4561,4371,44943,9001,449
2024-04-191,4401,4401,4061,41079,9001,410
2024-04-181,4271,4671,4271,46232,4001,462
2024-04-171,4591,4601,4271,42754,7001,427
2024-04-161,4771,4771,4591,45948,2001,459
2024-04-151,4891,5051,4761,49165,6001,491
2024-04-121,5101,5261,4941,49747,7001,497
2024-04-111,5031,5091,4881,50558,0001,505
2024-04-101,5301,5501,5041,50984,8001,509
2024-04-091,5411,5481,5141,52998,0001,529
2024-04-081,6061,6061,5341,534100,1001,534
2024-04-051,6041,6201,5811,59933,2001,599
2024-04-041,6401,6481,6031,61642,0001,616
2024-04-031,5791,6511,5731,64278,0001,642
2024-04-021,6011,6131,5811,59356,9001,593
2024-04-011,6261,6321,5881,58847,8001,588
2024-03-291,5851,6231,5851,59533,6001,595
2024-03-281,6581,6611,5711,57957,0001,579
2024-03-271,6221,6511,6151,64452,4001,644
2024-03-261,6021,6261,5991,62238,8001,622
2024-03-251,6531,6641,6101,61047,4001,610
2024-03-221,6581,6731,6401,67250,5001,672
2024-03-211,6341,6501,6311,63133,0001,631
2024-03-191,6301,6361,6001,61932,3001,619
2024-03-181,6201,6351,6011,60340,7001,603
2024-03-151,6031,6221,5581,588104,5001,588
2024-03-141,5531,6051,5511,59251,9001,592
2024-03-131,5951,6041,5521,55758,6001,557
2024-03-121,5981,6091,5461,577125,6001,577
2024-03-111,7211,7421,5891,610131,5001,610
2024-03-081,8391,8481,7171,724132,6001,724
2024-03-071,8841,9181,8731,87637,9001,876
2024-03-061,9001,9191,8561,87951,0001,879
2024-03-051,9201,9311,8901,89733,3001,897
2024-03-041,9421,9421,8711,92065,8001,920
2024-03-011,9511,9701,9121,94243,6001,942
2024-02-291,9622,0001,9361,94661,0001,946
2024-02-281,9321,9651,9151,96250,1001,962
2024-02-271,8691,9651,8661,94277,8001,942
2024-02-261,8371,8751,8161,86555,5001,865
2024-02-221,8091,8381,7801,83831,8001,838
2024-02-211,7951,8251,7631,79938,9001,799
2024-02-201,7761,8201,7761,80735,9001,807
2024-02-191,7501,7761,7411,77621,3001,776
2024-02-161,7541,7781,7271,76343,7001,763
2024-02-151,8001,8071,7341,74051,2001,740
2024-02-141,7901,8281,7641,80859,2001,808
2024-02-131,8191,8851,7551,870113,3001,870
2024-02-091,7931,8301,7691,80856,8001,808
2024-02-081,8001,8381,7601,820140,7001,820
2024-02-071,7001,7421,6921,72048,8001,720
2024-02-061,7301,7411,6961,72030,5001,720
2024-02-051,7401,7611,7311,73339,7001,733
2024-02-021,7861,7861,7231,74036,1001,740
2024-02-011,7311,7701,7201,75440,9001,754
2024-01-311,7271,7541,7241,75420,8001,754
2024-01-301,7781,7891,7291,73532,1001,735
2024-01-291,7441,7851,7201,77137,3001,771
2024-01-261,6901,7581,6801,74470,8001,744
2024-01-251,6971,7231,6771,70137,8001,701
2024-01-241,6751,7101,6601,69856,5001,698
2024-01-231,7451,7481,6761,67636,6001,676
2024-01-221,7131,7461,6881,72535,6001,725
2024-01-191,7091,7261,7011,71838,0001,718
2024-01-181,7401,7541,7031,70933,3001,709
2024-01-171,7561,7801,7391,74148,7001,741
2024-01-161,7711,7731,7251,75940,8001,759
2024-01-151,7301,7771,6821,77144,5001,771
2024-01-121,7491,7491,7001,73260,4001,732
2024-01-111,7181,7661,6801,75383,0001,753
2024-01-101,7001,7201,6801,70570,3001,705
2024-01-091,6481,7021,6441,70252,4001,702
2024-01-051,6681,6681,6201,64451,3001,644
2024-01-041,6161,6371,5831,63332,4001,633

分割・併合履歴 : [2017-09-27]1株→2株 [2013-09-26]1株→2株