4326 (株)インテージホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,141	1,154	1,125	1,131	74,300	1,131
2020-12-29	1,134	1,164	1,114	1,144	402,500	1,144
2020-12-28	1,156	1,168	1,126	1,133	510,500	1,133
2020-12-25	1,126	1,157	1,126	1,155	456,100	1,155
2020-12-24	1,127	1,150	1,120	1,125	338,600	1,125
2020-12-23	1,129	1,129	1,114	1,126	91,400	1,126
2020-12-22	1,125	1,136	1,111	1,125	179,800	1,125
2020-12-21	1,117	1,132	1,110	1,126	174,300	1,126
2020-12-18	1,122	1,122	1,099	1,105	258,500	1,105
2020-12-17	1,105	1,120	1,095	1,118	92,200	1,118
2020-12-16	1,160	1,169	1,100	1,106	148,600	1,106
2020-12-15	1,101	1,149	1,101	1,143	117,400	1,143
2020-12-14	1,070	1,088	1,061	1,087	256,600	1,087
2020-12-11	1,056	1,071	1,051	1,071	398,600	1,071
2020-12-10	999	1,018	996	1,015	80,500	1,015
2020-12-09	984	1,000	984	999	98,500	999
2020-12-08	989	997	986	992	57,800	992
2020-12-07	1,024	1,024	991	991	78,500	991
2020-12-04	1,041	1,041	1,011	1,012	186,900	1,012
2020-12-03	1,043	1,050	1,037	1,039	54,600	1,039
2020-12-02	1,071	1,071	1,043	1,048	79,900	1,048
2020-12-01	1,044	1,071	1,044	1,063	86,500	1,063
2020-11-30	1,068	1,068	1,035	1,035	61,800	1,035
2020-11-27	1,078	1,080	1,061	1,071	137,100	1,071
2020-11-26	1,074	1,081	1,070	1,075	67,400	1,075
2020-11-25	1,065	1,081	1,049	1,070	86,800	1,070
2020-11-24	1,046	1,078	1,042	1,061	135,300	1,061
2020-11-20	1,028	1,028	1,016	1,018	63,000	1,018
2020-11-19	1,042	1,046	1,029	1,029	85,700	1,029
2020-11-18	1,055	1,055	1,042	1,044	37,800	1,044
2020-11-17	1,066	1,066	1,051	1,051	38,800	1,051
2020-11-16	1,050	1,073	1,046	1,072	54,000	1,072
2020-11-13	1,052	1,052	1,034	1,043	49,200	1,043
2020-11-12	1,069	1,069	1,049	1,052	39,400	1,052
2020-11-11	1,079	1,079	1,044	1,065	63,000	1,065
2020-11-10	1,091	1,097	1,075	1,088	101,900	1,088
2020-11-09	995	1,070	990	1,070	149,000	1,070
2020-11-06	991	1,000	985	1,000	81,200	1,000
2020-11-05	999	1,005	990	991	91,900	991
2020-11-04	989	1,000	975	1,000	59,200	1,000
2020-11-02	963	977	958	974	44,400	974
2020-10-30	961	961	952	957	51,600	957
2020-10-29	960	963	955	959	23,500	959
2020-10-28	951	964	949	964	40,400	964
2020-10-27	957	962	952	962	41,700	962
2020-10-26	977	977	956	957	40,400	957
2020-10-23	980	984	971	975	22,500	975
2020-10-22	965	979	962	979	42,400	979
2020-10-21	960	963	954	962	27,100	962
2020-10-20	976	976	958	965	24,800	965
2020-10-19	980	982	972	980	41,200	980
2020-10-16	992	999	971	983	47,900	983
2020-10-15	1,014	1,014	980	982	46,500	982
2020-10-14	1,013	1,013	997	1,000	33,700	1,000
2020-10-13	1,010	1,010	998	999	9,200	999
2020-10-12	1,002	1,010	999	1,007	15,900	1,007
2020-10-09	1,016	1,016	1,002	1,004	14,000	1,004
2020-10-08	1,012	1,016	1,003	1,016	40,000	1,016
2020-10-07	1,008	1,016	996	1,014	28,600	1,014
2020-10-06	1,025	1,027	1,001	1,010	23,700	1,010
2020-10-05	1,000	1,020	996	1,020	70,400	1,020
2020-10-02	1,009	1,009	991	997	109,200	997
2020-09-30	1,000	1,005	988	994	78,800	994
2020-09-29	1,008	1,010	992	1,006	80,900	1,006
2020-09-28	975	1,013	975	1,008	152,300	1,008
2020-09-25	956	962	948	960	61,600	960
2020-09-24	943	956	934	956	46,500	956
2020-09-23	953	965	936	946	69,500	946
2020-09-18	926	979	921	979	132,900	979
2020-09-17	920	933	914	931	53,600	931
2020-09-16	907	920	899	920	36,000	920
2020-09-15	915	915	900	905	21,800	905
2020-09-14	922	933	915	922	42,100	922
2020-09-11	912	920	908	920	42,300	920
2020-09-10	915	916	905	906	30,700	906
2020-09-09	913	921	902	908	51,500	908
2020-09-08	908	928	908	921	34,200	921
2020-09-07	912	916	902	910	28,700	910
2020-09-04	918	918	905	912	30,800	912
2020-09-03	931	931	920	926	19,100	926
2020-09-02	935	935	919	929	29,400	929
2020-09-01	921	929	911	929	32,500	929
2020-08-31	927	931	915	921	39,200	921
2020-08-28	929	929	896	913	58,000	913
2020-08-27	929	929	920	929	20,300	929
2020-08-26	931	931	916	923	25,800	923
2020-08-25	917	930	917	929	35,800	929
2020-08-24	918	918	903	909	25,300	909
2020-08-21	911	911	902	906	6,200	906
2020-08-20	918	918	905	908	15,600	908
2020-08-19	930	930	918	925	15,800	925
2020-08-18	913	932	906	924	44,000	924
2020-08-17	925	925	905	917	35,900	917
2020-08-14	936	936	922	929	42,300	929
2020-08-13	923	937	916	935	74,000	935
2020-08-12	910	919	904	919	38,900	919
2020-08-11	900	909	896	906	55,800	906
2020-08-07	870	893	866	893	34,800	893
2020-08-06	880	883	863	865	44,200	865
2020-08-05	900	900	878	888	29,300	888
2020-08-04	900	901	883	901	73,000	901
2020-08-03	886	890	876	882	39,200	882
2020-07-31	897	897	862	863	56,600	863
2020-07-30	893	904	883	904	61,300	904
2020-07-29	897	901	888	889	35,200	889
2020-07-28	900	905	889	900	59,500	900
2020-07-27	876	900	875	900	42,600	900
2020-07-22	884	889	880	883	30,600	883
2020-07-21	894	896	883	893	32,500	893
2020-07-20	885	899	881	898	32,100	898
2020-07-17	888	891	878	885	23,500	885
2020-07-16	898	898	879	887	26,600	887
2020-07-15	896	902	879	894	57,200	894
2020-07-14	893	893	876	886	29,300	886
2020-07-13	883	896	878	896	76,200	896
2020-07-10	880	880	865	868	61,700	868
2020-07-09	878	885	868	881	49,500	881
2020-07-08	873	896	873	878	57,800	878
2020-07-07	874	881	860	878	40,300	878
2020-07-06	872	882	868	874	39,300	874
2020-07-03	875	875	854	861	30,300	861
2020-07-02	893	894	855	867	89,900	867
2020-07-01	898	927	885	893	191,600	893
2020-06-30	877	887	869	880	139,500	880
2020-06-29	860	872	850	860	160,400	860
2020-06-26	891	905	882	899	154,200	899
2020-06-25	887	889	875	886	81,400	886
2020-06-24	876	893	873	888	72,300	888
2020-06-23	867	883	865	876	83,300	876
2020-06-22	860	866	853	860	56,100	860
2020-06-19	865	867	853	854	116,500	854
2020-06-18	829	867	826	863	143,500	863
2020-06-17	841	846	814	819	374,600	819
2020-06-16	870	875	863	871	108,400	871
2020-06-15	880	884	855	855	112,700	855
2020-06-12	860	885	853	880	130,200	880
2020-06-11	886	887	870	880	115,400	880
2020-06-10	895	895	879	886	60,900	886
2020-06-09	895	896	887	895	46,400	895
2020-06-08	875	891	875	890	81,100	890
2020-06-05	880	880	865	872	39,100	872
2020-06-04	885	885	874	879	50,200	879
2020-06-03	886	888	871	878	70,500	878
2020-06-02	876	887	865	877	67,900	877
2020-06-01	873	878	869	876	65,000	876
2020-05-29	878	880	869	870	44,600	870
2020-05-28	880	888	872	881	74,900	881
2020-05-27	870	875	853	874	73,600	874
2020-05-26	847	854	837	852	51,100	852
2020-05-25	842	843	831	843	38,800	843
2020-05-22	839	839	824	830	22,300	830
2020-05-21	830	830	821	830	47,500	830
2020-05-20	818	827	816	823	38,900	823
2020-05-19	817	818	805	818	51,700	818
2020-05-18	798	802	791	794	46,900	794
2020-05-15	806	806	784	792	57,700	792
2020-05-14	810	813	792	792	48,400	792
2020-05-13	823	823	811	816	31,500	816
2020-05-12	840	840	816	825	79,000	825
2020-05-11	796	810	788	810	41,200	810
2020-05-08	793	795	778	784	53,500	784
2020-05-07	764	779	754	778	109,800	778
2020-05-01	776	780	747	749	50,600	749
2020-04-30	772	783	762	778	87,900	778
2020-04-28	751	759	738	759	75,400	759
2020-04-27	749	751	742	747	73,200	747
2020-04-24	745	748	739	745	62,900	745
2020-04-23	747	748	738	745	55,600	745
2020-04-22	740	745	726	742	60,000	742
2020-04-21	746	748	740	745	51,200	745
2020-04-20	752	757	747	753	72,000	753
2020-04-17	781	781	747	750	119,800	750
2020-04-16	753	787	753	784	87,600	784
2020-04-15	763	778	751	762	104,500	762
2020-04-14	755	762	746	757	62,200	757
2020-04-13	759	765	744	750	81,600	750
2020-04-10	763	765	741	755	87,200	755
2020-04-09	766	774	745	758	88,000	758
2020-04-08	764	778	753	766	176,200	766
2020-04-07	757	781	744	758	154,600	758
2020-04-06	749	756	738	742	109,100	742
2020-04-03	750	758	733	739	104,700	739
2020-04-02	780	787	752	760	80,200	760
2020-04-01	793	818	781	785	127,600	785
2020-03-31	826	828	793	802	97,800	802
2020-03-30	810	831	801	828	99,500	828
2020-03-27	824	825	797	825	183,400	825
2020-03-26	770	799	747	796	120,600	796
2020-03-25	771	777	747	774	124,800	774
2020-03-24	740	750	710	747	151,900	747
2020-03-23	729	743	693	733	172,400	733
2020-03-19	719	744	690	744	170,900	744
2020-03-18	750	761	709	712	260,300	712
2020-03-17	682	756	670	746	134,600	746
2020-03-16	720	725	689	692	127,600	692
2020-03-13	715	730	696	719	167,600	719
2020-03-12	765	770	720	745	246,700	745
2020-03-11	785	800	772	780	144,900	780
2020-03-10	770	784	737	782	168,800	782
2020-03-09	801	810	786	792	160,900	792
2020-03-06	843	846	814	816	96,900	816
2020-03-05	871	871	848	852	59,100	852
2020-03-04	842	857	833	836	76,900	836
2020-03-03	901	902	846	847	141,900	847
2020-03-02	817	866	817	856	144,800	856
2020-02-28	805	812	783	787	77,600	787
2020-02-27	829	833	812	822	80,600	822
2020-02-26	808	817	800	814	65,100	814
2020-02-25	826	833	813	819	85,600	819
2020-02-21	836	844	834	841	26,600	841
2020-02-20	849	850	834	836	23,800	836
2020-02-19	841	850	834	838	43,500	838
2020-02-18	850	850	834	840	39,600	840
2020-02-17	857	858	847	849	34,400	849
2020-02-14	873	874	859	869	48,600	869
2020-02-13	890	891	873	875	41,100	875
2020-02-12	902	903	893	894	23,900	894
2020-02-10	909	912	902	906	46,200	906
2020-02-07	928	928	896	909	26,900	909
2020-02-06	910	919	906	910	43,200	910
2020-02-05	900	917	899	906	51,900	906
2020-02-04	897	898	883	898	45,000	898
2020-02-03	872	886	872	883	32,900	883
2020-01-31	883	894	881	887	33,000	887
2020-01-30	884	888	865	883	63,700	883
2020-01-29	872	880	864	879	24,700	879
2020-01-28	873	879	860	878	48,100	878
2020-01-27	884	884	871	875	37,400	875
2020-01-24	911	911	894	894	32,600	894
2020-01-23	911	911	904	910	41,700	910
2020-01-22	906	915	906	910	24,400	910
2020-01-21	913	916	907	910	28,200	910
2020-01-20	919	919	911	911	33,800	911
2020-01-17	911	919	905	916	45,900	916
2020-01-16	926	926	907	909	30,600	909
2020-01-15	925	926	911	916	42,600	916
2020-01-14	929	930	918	930	32,000	930
2020-01-10	939	943	925	929	16,600	929
2020-01-09	950	950	936	943	29,500	943
2020-01-08	936	940	919	930	46,800	930
2020-01-07	933	953	927	947	75,900	947
2020-01-06	923	939	920	928	84,400	928

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

4326 (株)インテージホールディングス の時系列データ [2020年度]

4326 (株)インテージホールディングスの時系列データ [2020年度]