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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,436 | 1,450 | 1,431 | 1,448 | 31,900 | 1,448 |
| 2024-04-25 | 1,459 | 1,467 | 1,445 | 1,445 | 24,900 | 1,445 |
| 2024-04-24 | 1,474 | 1,474 | 1,440 | 1,458 | 48,400 | 1,458 |
| 2024-04-23 | 1,456 | 1,486 | 1,447 | 1,473 | 45,200 | 1,473 |
| 2024-04-22 | 1,437 | 1,456 | 1,437 | 1,449 | 43,900 | 1,449 |
| 2024-04-19 | 1,440 | 1,440 | 1,406 | 1,410 | 79,900 | 1,410 |
| 2024-04-18 | 1,427 | 1,467 | 1,427 | 1,462 | 32,400 | 1,462 |
| 2024-04-17 | 1,459 | 1,460 | 1,427 | 1,427 | 54,700 | 1,427 |
| 2024-04-16 | 1,477 | 1,477 | 1,459 | 1,459 | 48,200 | 1,459 |
| 2024-04-15 | 1,489 | 1,505 | 1,476 | 1,491 | 65,600 | 1,491 |
| 2024-04-12 | 1,510 | 1,526 | 1,494 | 1,497 | 47,700 | 1,497 |
| 2024-04-11 | 1,503 | 1,509 | 1,488 | 1,505 | 58,000 | 1,505 |
| 2024-04-10 | 1,530 | 1,550 | 1,504 | 1,509 | 84,800 | 1,509 |
| 2024-04-09 | 1,541 | 1,548 | 1,514 | 1,529 | 98,000 | 1,529 |
| 2024-04-08 | 1,606 | 1,606 | 1,534 | 1,534 | 100,100 | 1,534 |
| 2024-04-05 | 1,604 | 1,620 | 1,581 | 1,599 | 33,200 | 1,599 |
| 2024-04-04 | 1,640 | 1,648 | 1,603 | 1,616 | 42,000 | 1,616 |
| 2024-04-03 | 1,579 | 1,651 | 1,573 | 1,642 | 78,000 | 1,642 |
| 2024-04-02 | 1,601 | 1,613 | 1,581 | 1,593 | 56,900 | 1,593 |
| 2024-04-01 | 1,626 | 1,632 | 1,588 | 1,588 | 47,800 | 1,588 |
| 2024-03-29 | 1,585 | 1,623 | 1,585 | 1,595 | 33,600 | 1,595 |
| 2024-03-28 | 1,658 | 1,661 | 1,571 | 1,579 | 57,000 | 1,579 |
| 2024-03-27 | 1,622 | 1,651 | 1,615 | 1,644 | 52,400 | 1,644 |
| 2024-03-26 | 1,602 | 1,626 | 1,599 | 1,622 | 38,800 | 1,622 |
| 2024-03-25 | 1,653 | 1,664 | 1,610 | 1,610 | 47,400 | 1,610 |
| 2024-03-22 | 1,658 | 1,673 | 1,640 | 1,672 | 50,500 | 1,672 |
| 2024-03-21 | 1,634 | 1,650 | 1,631 | 1,631 | 33,000 | 1,631 |
| 2024-03-19 | 1,630 | 1,636 | 1,600 | 1,619 | 32,300 | 1,619 |
| 2024-03-18 | 1,620 | 1,635 | 1,601 | 1,603 | 40,700 | 1,603 |
| 2024-03-15 | 1,603 | 1,622 | 1,558 | 1,588 | 104,500 | 1,588 |
| 2024-03-14 | 1,553 | 1,605 | 1,551 | 1,592 | 51,900 | 1,592 |
| 2024-03-13 | 1,595 | 1,604 | 1,552 | 1,557 | 58,600 | 1,557 |
| 2024-03-12 | 1,598 | 1,609 | 1,546 | 1,577 | 125,600 | 1,577 |
| 2024-03-11 | 1,721 | 1,742 | 1,589 | 1,610 | 131,500 | 1,610 |
| 2024-03-08 | 1,839 | 1,848 | 1,717 | 1,724 | 132,600 | 1,724 |
| 2024-03-07 | 1,884 | 1,918 | 1,873 | 1,876 | 37,900 | 1,876 |
| 2024-03-06 | 1,900 | 1,919 | 1,856 | 1,879 | 51,000 | 1,879 |
| 2024-03-05 | 1,920 | 1,931 | 1,890 | 1,897 | 33,300 | 1,897 |
| 2024-03-04 | 1,942 | 1,942 | 1,871 | 1,920 | 65,800 | 1,920 |
| 2024-03-01 | 1,951 | 1,970 | 1,912 | 1,942 | 43,600 | 1,942 |
| 2024-02-29 | 1,962 | 2,000 | 1,936 | 1,946 | 61,000 | 1,946 |
| 2024-02-28 | 1,932 | 1,965 | 1,915 | 1,962 | 50,100 | 1,962 |
| 2024-02-27 | 1,869 | 1,965 | 1,866 | 1,942 | 77,800 | 1,942 |
| 2024-02-26 | 1,837 | 1,875 | 1,816 | 1,865 | 55,500 | 1,865 |
| 2024-02-22 | 1,809 | 1,838 | 1,780 | 1,838 | 31,800 | 1,838 |
| 2024-02-21 | 1,795 | 1,825 | 1,763 | 1,799 | 38,900 | 1,799 |
| 2024-02-20 | 1,776 | 1,820 | 1,776 | 1,807 | 35,900 | 1,807 |
| 2024-02-19 | 1,750 | 1,776 | 1,741 | 1,776 | 21,300 | 1,776 |
| 2024-02-16 | 1,754 | 1,778 | 1,727 | 1,763 | 43,700 | 1,763 |
| 2024-02-15 | 1,800 | 1,807 | 1,734 | 1,740 | 51,200 | 1,740 |
| 2024-02-14 | 1,790 | 1,828 | 1,764 | 1,808 | 59,200 | 1,808 |
| 2024-02-13 | 1,819 | 1,885 | 1,755 | 1,870 | 113,300 | 1,870 |
| 2024-02-09 | 1,793 | 1,830 | 1,769 | 1,808 | 56,800 | 1,808 |
| 2024-02-08 | 1,800 | 1,838 | 1,760 | 1,820 | 140,700 | 1,820 |
| 2024-02-07 | 1,700 | 1,742 | 1,692 | 1,720 | 48,800 | 1,720 |
| 2024-02-06 | 1,730 | 1,741 | 1,696 | 1,720 | 30,500 | 1,720 |
| 2024-02-05 | 1,740 | 1,761 | 1,731 | 1,733 | 39,700 | 1,733 |
| 2024-02-02 | 1,786 | 1,786 | 1,723 | 1,740 | 36,100 | 1,740 |
| 2024-02-01 | 1,731 | 1,770 | 1,720 | 1,754 | 40,900 | 1,754 |
| 2024-01-31 | 1,727 | 1,754 | 1,724 | 1,754 | 20,800 | 1,754 |
| 2024-01-30 | 1,778 | 1,789 | 1,729 | 1,735 | 32,100 | 1,735 |
| 2024-01-29 | 1,744 | 1,785 | 1,720 | 1,771 | 37,300 | 1,771 |
| 2024-01-26 | 1,690 | 1,758 | 1,680 | 1,744 | 70,800 | 1,744 |
| 2024-01-25 | 1,697 | 1,723 | 1,677 | 1,701 | 37,800 | 1,701 |
| 2024-01-24 | 1,675 | 1,710 | 1,660 | 1,698 | 56,500 | 1,698 |
| 2024-01-23 | 1,745 | 1,748 | 1,676 | 1,676 | 36,600 | 1,676 |
| 2024-01-22 | 1,713 | 1,746 | 1,688 | 1,725 | 35,600 | 1,725 |
| 2024-01-19 | 1,709 | 1,726 | 1,701 | 1,718 | 38,000 | 1,718 |
| 2024-01-18 | 1,740 | 1,754 | 1,703 | 1,709 | 33,300 | 1,709 |
| 2024-01-17 | 1,756 | 1,780 | 1,739 | 1,741 | 48,700 | 1,741 |
| 2024-01-16 | 1,771 | 1,773 | 1,725 | 1,759 | 40,800 | 1,759 |
| 2024-01-15 | 1,730 | 1,777 | 1,682 | 1,771 | 44,500 | 1,771 |
| 2024-01-12 | 1,749 | 1,749 | 1,700 | 1,732 | 60,400 | 1,732 |
| 2024-01-11 | 1,718 | 1,766 | 1,680 | 1,753 | 83,000 | 1,753 |
| 2024-01-10 | 1,700 | 1,720 | 1,680 | 1,705 | 70,300 | 1,705 |
| 2024-01-09 | 1,648 | 1,702 | 1,644 | 1,702 | 52,400 | 1,702 |
| 2024-01-05 | 1,668 | 1,668 | 1,620 | 1,644 | 51,300 | 1,644 |
| 2024-01-04 | 1,616 | 1,637 | 1,583 | 1,633 | 32,400 | 1,633 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2013-09-26]1株→2株
