4326 (株)インテージホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,597 | 1,611 | 1,571 | 1,600 | 38,400 | 1,600 |
| 2025-04-03 | 1,611 | 1,650 | 1,611 | 1,628 | 26,700 | 1,628 |
| 2025-04-02 | 1,700 | 1,700 | 1,646 | 1,663 | 44,500 | 1,663 |
| 2025-04-01 | 1,700 | 1,704 | 1,681 | 1,687 | 18,800 | 1,687 |
| 2025-03-31 | 1,690 | 1,699 | 1,670 | 1,678 | 22,600 | 1,678 |
| 2025-03-28 | 1,739 | 1,757 | 1,708 | 1,714 | 46,000 | 1,714 |
| 2025-03-27 | 1,746 | 1,746 | 1,716 | 1,744 | 22,900 | 1,744 |
| 2025-03-26 | 1,712 | 1,747 | 1,712 | 1,747 | 27,000 | 1,747 |
| 2025-03-25 | 1,691 | 1,718 | 1,686 | 1,712 | 15,600 | 1,712 |
| 2025-03-24 | 1,696 | 1,703 | 1,678 | 1,691 | 17,600 | 1,691 |
| 2025-03-21 | 1,698 | 1,726 | 1,695 | 1,699 | 32,200 | 1,699 |
| 2025-03-19 | 1,722 | 1,726 | 1,707 | 1,715 | 18,300 | 1,715 |
| 2025-03-18 | 1,723 | 1,731 | 1,703 | 1,703 | 31,200 | 1,703 |
| 2025-03-17 | 1,727 | 1,751 | 1,720 | 1,729 | 21,500 | 1,729 |
| 2025-03-14 | 1,740 | 1,765 | 1,724 | 1,733 | 48,300 | 1,733 |
| 2025-03-13 | 1,716 | 1,740 | 1,716 | 1,740 | 31,500 | 1,740 |
| 2025-03-12 | 1,705 | 1,726 | 1,701 | 1,716 | 34,600 | 1,716 |
| 2025-03-11 | 1,722 | 1,723 | 1,663 | 1,684 | 53,800 | 1,684 |
| 2025-03-10 | 1,788 | 1,788 | 1,688 | 1,709 | 32,500 | 1,709 |
| 2025-03-07 | 1,730 | 1,754 | 1,709 | 1,751 | 38,700 | 1,751 |
| 2025-03-06 | 1,702 | 1,732 | 1,686 | 1,732 | 47,400 | 1,732 |
| 2025-03-05 | 1,679 | 1,716 | 1,665 | 1,665 | 64,400 | 1,665 |
| 2025-03-04 | 1,717 | 1,719 | 1,677 | 1,685 | 61,300 | 1,685 |
| 2025-03-03 | 1,716 | 1,731 | 1,702 | 1,722 | 43,100 | 1,722 |
| 2025-02-28 | 1,724 | 1,731 | 1,694 | 1,710 | 38,500 | 1,710 |
| 2025-02-27 | 1,711 | 1,734 | 1,711 | 1,720 | 34,300 | 1,720 |
| 2025-02-26 | 1,709 | 1,717 | 1,687 | 1,704 | 28,700 | 1,704 |
| 2025-02-25 | 1,690 | 1,729 | 1,690 | 1,701 | 34,400 | 1,701 |
| 2025-02-21 | 1,724 | 1,734 | 1,700 | 1,700 | 24,800 | 1,700 |
| 2025-02-20 | 1,775 | 1,781 | 1,713 | 1,720 | 45,300 | 1,720 |
| 2025-02-19 | 1,754 | 1,780 | 1,749 | 1,772 | 38,300 | 1,772 |
| 2025-02-18 | 1,726 | 1,769 | 1,722 | 1,757 | 48,400 | 1,757 |
| 2025-02-17 | 1,771 | 1,799 | 1,761 | 1,761 | 21,700 | 1,761 |
| 2025-02-14 | 1,800 | 1,814 | 1,774 | 1,782 | 43,900 | 1,782 |
| 2025-02-13 | 1,780 | 1,798 | 1,772 | 1,794 | 35,400 | 1,794 |
| 2025-02-12 | 1,734 | 1,765 | 1,734 | 1,765 | 39,600 | 1,765 |
| 2025-02-10 | 1,735 | 1,745 | 1,715 | 1,735 | 63,600 | 1,735 |
| 2025-02-07 | 1,714 | 1,760 | 1,677 | 1,760 | 139,600 | 1,760 |
| 2025-02-06 | 1,628 | 1,655 | 1,628 | 1,634 | 38,900 | 1,634 |
| 2025-02-05 | 1,623 | 1,640 | 1,611 | 1,627 | 71,300 | 1,627 |
| 2025-02-04 | 1,641 | 1,654 | 1,627 | 1,631 | 70,000 | 1,631 |
| 2025-02-03 | 1,600 | 1,634 | 1,597 | 1,609 | 118,300 | 1,609 |
| 2025-01-31 | 1,564 | 1,619 | 1,562 | 1,600 | 107,600 | 1,600 |
| 2025-01-30 | 1,515 | 1,558 | 1,515 | 1,556 | 1,186,600 | 1,556 |
| 2025-01-29 | 1,522 | 1,535 | 1,502 | 1,518 | 147,500 | 1,518 |
| 2025-01-28 | 1,500 | 1,549 | 1,500 | 1,549 | 99,300 | 1,549 |
| 2025-01-27 | 1,507 | 1,520 | 1,502 | 1,508 | 63,800 | 1,508 |
| 2025-01-24 | 1,457 | 1,502 | 1,455 | 1,492 | 89,200 | 1,492 |
| 2025-01-23 | 1,474 | 1,479 | 1,450 | 1,456 | 75,700 | 1,456 |
| 2025-01-22 | 1,481 | 1,487 | 1,454 | 1,482 | 77,100 | 1,482 |
| 2025-01-21 | 1,500 | 1,505 | 1,444 | 1,469 | 117,000 | 1,469 |
| 2025-01-20 | 1,486 | 1,497 | 1,471 | 1,485 | 59,000 | 1,485 |
| 2025-01-17 | 1,483 | 1,497 | 1,450 | 1,477 | 108,200 | 1,477 |
| 2025-01-16 | 1,492 | 1,515 | 1,488 | 1,503 | 140,200 | 1,503 |
| 2025-01-15 | 1,515 | 1,530 | 1,471 | 1,480 | 159,500 | 1,480 |
| 2025-01-14 | 1,464 | 1,511 | 1,460 | 1,500 | 160,400 | 1,500 |
| 2025-01-10 | 1,499 | 1,500 | 1,469 | 1,469 | 65,500 | 1,469 |
| 2025-01-09 | 1,480 | 1,504 | 1,475 | 1,492 | 80,200 | 1,492 |
| 2025-01-08 | 1,520 | 1,534 | 1,484 | 1,484 | 214,300 | 1,484 |
| 2025-01-07 | 1,570 | 1,570 | 1,503 | 1,505 | 146,400 | 1,505 |
| 2025-01-06 | 1,600 | 1,613 | 1,561 | 1,570 | 91,400 | 1,570 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2013-09-26]1株→2株