4326 (株)インテージホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,628	1,650	1,603	1,625	56,300	1,625
2023-12-28	1,685	1,685	1,592	1,623	128,200	1,623
2023-12-27	1,661	1,740	1,652	1,703	375,300	1,703
2023-12-26	1,615	1,673	1,615	1,673	59,100	1,673
2023-12-25	1,639	1,662	1,611	1,620	79,800	1,620
2023-12-22	1,600	1,640	1,584	1,626	282,300	1,626
2023-12-21	1,553	1,592	1,552	1,592	159,700	1,592
2023-12-20	1,548	1,582	1,527	1,570	111,400	1,570
2023-12-19	1,514	1,521	1,501	1,508	50,100	1,508
2023-12-18	1,475	1,521	1,461	1,514	134,100	1,514
2023-12-15	1,515	1,530	1,487	1,488	76,800	1,488
2023-12-14	1,534	1,553	1,517	1,527	61,800	1,527
2023-12-13	1,513	1,536	1,512	1,531	36,500	1,531
2023-12-12	1,541	1,556	1,506	1,519	38,700	1,519
2023-12-11	1,506	1,535	1,503	1,532	76,900	1,532
2023-12-08	1,513	1,534	1,483	1,490	76,100	1,490
2023-12-07	1,556	1,563	1,528	1,536	43,500	1,536
2023-12-06	1,541	1,581	1,541	1,563	74,000	1,563
2023-12-05	1,592	1,605	1,544	1,544	45,200	1,544
2023-12-04	1,596	1,615	1,581	1,611	50,200	1,611
2023-12-01	1,641	1,641	1,599	1,607	43,200	1,607
2023-11-30	1,656	1,666	1,631	1,640	26,600	1,640
2023-11-29	1,707	1,707	1,653	1,656	25,500	1,656
2023-11-28	1,699	1,701	1,670	1,680	36,100	1,680
2023-11-27	1,738	1,738	1,684	1,693	32,400	1,693
2023-11-24	1,699	1,724	1,695	1,709	28,300	1,709
2023-11-22	1,694	1,707	1,688	1,692	34,300	1,692
2023-11-21	1,684	1,705	1,670	1,702	65,700	1,702
2023-11-20	1,713	1,736	1,684	1,684	85,700	1,684
2023-11-17	1,685	1,704	1,677	1,690	71,400	1,690
2023-11-16	1,687	1,703	1,680	1,681	45,100	1,681
2023-11-15	1,723	1,728	1,687	1,693	76,100	1,693
2023-11-14	1,712	1,712	1,685	1,695	67,600	1,695
2023-11-13	1,767	1,767	1,663	1,682	100,900	1,682
2023-11-10	1,798	1,798	1,646	1,647	130,900	1,647
2023-11-09	1,604	1,626	1,586	1,615	127,700	1,615
2023-11-08	1,706	1,725	1,660	1,684	121,400	1,684
2023-11-07	1,750	1,770	1,717	1,717	94,100	1,717
2023-11-06	1,740	1,775	1,734	1,753	86,500	1,753
2023-11-02	1,742	1,757	1,726	1,738	92,400	1,738
2023-11-01	1,690	1,706	1,674	1,702	69,700	1,702
2023-10-31	1,640	1,663	1,624	1,659	73,200	1,659
2023-10-30	1,662	1,667	1,641	1,650	81,600	1,650
2023-10-27	1,638	1,683	1,638	1,683	73,500	1,683
2023-10-26	1,639	1,655	1,620	1,651	75,200	1,651
2023-10-25	1,671	1,675	1,605	1,653	111,900	1,653
2023-10-24	1,690	1,714	1,619	1,658	327,600	1,658
2023-10-23	1,746	1,757	1,698	1,705	150,000	1,705
2023-10-20	1,793	1,810	1,767	1,767	218,000	1,767
2023-10-19	1,787	1,833	1,765	1,817	311,600	1,817
2023-10-18	1,787	1,871	1,747	1,827	1,095,000	1,827
2023-10-17	1,864	2,013	1,760	1,827	847,800	1,827
2023-10-16	2,050	2,050	1,886	1,891	252,700	1,891
2023-10-13	2,201	2,201	2,063	2,085	102,400	2,085
2023-10-12	2,216	2,222	2,205	2,211	462,200	2,211
2023-10-11	2,214	2,220	2,210	2,214	343,100	2,214
2023-10-10	2,220	2,225	2,210	2,215	387,500	2,215
2023-10-06	2,217	2,222	2,212	2,222	139,200	2,222
2023-10-05	2,219	2,225	2,217	2,219	180,500	2,219
2023-10-04	2,221	2,231	2,211	2,230	338,600	2,230
2023-10-03	2,243	2,243	2,224	2,226	298,700	2,226
2023-10-02	2,238	2,253	2,229	2,239	450,000	2,239
2023-09-29	2,232	2,241	2,228	2,236	176,900	2,236
2023-09-28	2,236	2,238	2,228	2,231	346,000	2,231
2023-09-27	2,233	2,241	2,227	2,237	364,700	2,237
2023-09-26	2,238	2,247	2,231	2,236	134,500	2,236
2023-09-25	2,220	2,246	2,213	2,238	227,600	2,238
2023-09-22	2,207	2,223	2,204	2,213	337,200	2,213
2023-09-21	2,202	2,214	2,199	2,202	474,400	2,202
2023-09-20	2,196	2,204	2,194	2,196	439,200	2,196
2023-09-19	2,200	2,206	2,192	2,195	696,700	2,195
2023-09-15	2,190	2,200	2,188	2,200	270,900	2,200
2023-09-14	2,195	2,197	2,170	2,187	587,900	2,187
2023-09-13	2,200	2,214	2,190	2,190	707,200	2,190
2023-09-12	2,200	2,204	2,195	2,199	373,400	2,199
2023-09-11	2,200	2,208	2,194	2,200	521,300	2,200
2023-09-08	2,236	2,251	2,201	2,204	1,098,600	2,204
2023-09-07	2,298	2,298	2,298	2,298	37,100	2,298
2023-09-06	1,886	1,920	1,870	1,898	71,100	1,898
2023-09-05	1,839	1,870	1,839	1,870	50,100	1,870
2023-09-04	1,824	1,840	1,813	1,836	45,500	1,836
2023-09-01	1,753	1,810	1,753	1,806	36,600	1,806
2023-08-31	1,774	1,784	1,743	1,754	39,700	1,754
2023-08-30	1,780	1,805	1,768	1,780	43,800	1,780
2023-08-29	1,730	1,785	1,725	1,780	39,800	1,780
2023-08-28	1,709	1,729	1,704	1,729	21,100	1,729
2023-08-25	1,672	1,708	1,672	1,704	27,400	1,704
2023-08-24	1,668	1,701	1,668	1,696	19,200	1,696
2023-08-23	1,676	1,692	1,672	1,690	27,900	1,690
2023-08-22	1,659	1,681	1,653	1,679	14,400	1,679
2023-08-21	1,648	1,660	1,642	1,655	24,800	1,655
2023-08-18	1,609	1,650	1,606	1,648	44,200	1,648
2023-08-17	1,625	1,634	1,590	1,615	43,800	1,615
2023-08-16	1,650	1,656	1,622	1,629	43,400	1,629
2023-08-15	1,693	1,693	1,651	1,668	30,600	1,668
2023-08-14	1,674	1,708	1,674	1,699	52,700	1,699
2023-08-10	1,671	1,698	1,671	1,689	35,800	1,689
2023-08-09	1,636	1,673	1,605	1,663	58,000	1,663
2023-08-08	1,563	1,638	1,563	1,631	114,800	1,631
2023-08-07	1,651	1,699	1,650	1,683	32,500	1,683
2023-08-04	1,640	1,665	1,640	1,651	23,800	1,651
2023-08-03	1,651	1,666	1,631	1,647	48,200	1,647
2023-08-02	1,694	1,713	1,679	1,681	41,500	1,681
2023-08-01	1,698	1,707	1,687	1,707	23,200	1,707
2023-07-31	1,696	1,699	1,680	1,697	33,500	1,697
2023-07-28	1,651	1,679	1,644	1,677	41,500	1,677
2023-07-27	1,651	1,664	1,644	1,664	19,600	1,664
2023-07-26	1,659	1,659	1,640	1,656	21,100	1,656
2023-07-25	1,662	1,663	1,632	1,650	52,500	1,650
2023-07-24	1,673	1,677	1,662	1,670	22,200	1,670
2023-07-21	1,670	1,670	1,645	1,651	19,400	1,651
2023-07-20	1,671	1,672	1,650	1,656	24,400	1,656
2023-07-19	1,677	1,685	1,658	1,677	29,800	1,677
2023-07-18	1,653	1,667	1,647	1,656	20,500	1,656
2023-07-14	1,660	1,665	1,645	1,654	22,700	1,654
2023-07-13	1,635	1,657	1,635	1,650	30,600	1,650
2023-07-12	1,650	1,661	1,643	1,643	26,100	1,643
2023-07-11	1,621	1,644	1,619	1,638	34,200	1,638
2023-07-10	1,603	1,632	1,597	1,628	49,600	1,628
2023-07-07	1,611	1,618	1,592	1,599	183,200	1,599
2023-07-06	1,628	1,648	1,619	1,626	35,600	1,626
2023-07-05	1,633	1,639	1,620	1,628	27,600	1,628
2023-07-04	1,650	1,650	1,631	1,642	37,400	1,642
2023-07-03	1,649	1,665	1,638	1,654	31,300	1,654
2023-06-30	1,652	1,659	1,624	1,634	49,600	1,634
2023-06-29	1,629	1,650	1,627	1,645	61,500	1,645
2023-06-28	1,665	1,675	1,642	1,671	110,700	1,671
2023-06-27	1,661	1,661	1,644	1,654	32,200	1,654
2023-06-26	1,642	1,659	1,636	1,652	31,200	1,652
2023-06-23	1,685	1,695	1,626	1,641	43,100	1,641
2023-06-22	1,718	1,740	1,676	1,685	48,900	1,685
2023-06-21	1,670	1,740	1,670	1,713	94,800	1,713
2023-06-20	1,642	1,685	1,642	1,682	75,800	1,682
2023-06-19	1,624	1,642	1,618	1,642	29,900	1,642
2023-06-16	1,666	1,666	1,611	1,622	68,600	1,622
2023-06-15	1,655	1,669	1,647	1,656	52,700	1,656
2023-06-14	1,625	1,655	1,622	1,652	58,800	1,652
2023-06-13	1,600	1,622	1,600	1,622	41,000	1,622
2023-06-12	1,599	1,623	1,596	1,605	49,400	1,605
2023-06-09	1,567	1,579	1,554	1,573	55,300	1,573
2023-06-08	1,594	1,603	1,549	1,554	44,100	1,554
2023-06-07	1,649	1,649	1,592	1,600	62,100	1,600
2023-06-06	1,605	1,636	1,605	1,636	38,400	1,636
2023-06-05	1,623	1,629	1,610	1,623	37,100	1,623
2023-06-02	1,571	1,610	1,567	1,607	52,300	1,607
2023-06-01	1,552	1,577	1,550	1,555	49,000	1,555
2023-05-31	1,573	1,573	1,544	1,561	71,700	1,561
2023-05-30	1,618	1,632	1,570	1,594	62,200	1,594
2023-05-29	1,649	1,649	1,611	1,618	47,000	1,618
2023-05-26	1,611	1,623	1,589	1,597	48,300	1,597
2023-05-25	1,628	1,650	1,611	1,611	51,300	1,611
2023-05-24	1,623	1,634	1,618	1,630	42,600	1,630
2023-05-23	1,689	1,689	1,626	1,642	54,900	1,642
2023-05-22	1,661	1,689	1,658	1,686	51,500	1,686
2023-05-19	1,649	1,669	1,640	1,659	50,400	1,659
2023-05-18	1,641	1,660	1,629	1,658	33,800	1,658
2023-05-17	1,649	1,651	1,629	1,629	25,100	1,629
2023-05-16	1,660	1,661	1,645	1,652	30,000	1,652
2023-05-15	1,645	1,658	1,639	1,655	45,000	1,655
2023-05-12	1,618	1,633	1,606	1,629	40,700	1,629
2023-05-11	1,588	1,615	1,588	1,605	42,700	1,605
2023-05-10	1,557	1,604	1,556	1,588	62,600	1,588
2023-05-09	1,584	1,588	1,564	1,569	41,500	1,569
2023-05-08	1,566	1,580	1,562	1,573	24,100	1,573
2023-05-02	1,564	1,589	1,564	1,577	41,600	1,577
2023-05-01	1,585	1,585	1,564	1,571	22,400	1,571
2023-04-28	1,572	1,575	1,553	1,575	25,000	1,575
2023-04-27	1,532	1,549	1,519	1,532	40,700	1,532
2023-04-26	1,541	1,556	1,541	1,544	34,200	1,544
2023-04-25	1,572	1,583	1,569	1,571	16,000	1,571
2023-04-24	1,580	1,580	1,550	1,556	27,200	1,556
2023-04-21	1,550	1,590	1,544	1,572	44,900	1,572
2023-04-20	1,527	1,556	1,527	1,550	30,600	1,550
2023-04-19	1,531	1,553	1,529	1,550	34,100	1,550
2023-04-18	1,549	1,557	1,542	1,549	33,300	1,549
2023-04-17	1,551	1,551	1,540	1,543	27,800	1,543
2023-04-14	1,544	1,555	1,527	1,550	57,700	1,550
2023-04-13	1,514	1,533	1,510	1,527	48,000	1,527
2023-04-12	1,528	1,528	1,496	1,519	68,000	1,519
2023-04-11	1,486	1,508	1,486	1,498	58,200	1,498
2023-04-10	1,497	1,497	1,461	1,478	56,800	1,478
2023-04-07	1,500	1,512	1,489	1,497	69,600	1,497
2023-04-06	1,512	1,514	1,485	1,502	75,600	1,502
2023-04-05	1,551	1,552	1,522	1,532	56,600	1,532
2023-04-04	1,569	1,570	1,544	1,551	52,200	1,551
2023-04-03	1,568	1,578	1,554	1,559	52,100	1,559
2023-03-31	1,563	1,564	1,543	1,550	53,600	1,550
2023-03-30	1,570	1,570	1,548	1,553	46,000	1,553
2023-03-29	1,552	1,570	1,551	1,570	56,900	1,570
2023-03-28	1,543	1,544	1,526	1,541	45,100	1,541
2023-03-27	1,517	1,532	1,510	1,529	48,600	1,529
2023-03-24	1,479	1,511	1,479	1,506	33,300	1,506
2023-03-23	1,472	1,502	1,460	1,499	28,500	1,499
2023-03-22	1,483	1,507	1,483	1,500	36,900	1,500
2023-03-20	1,479	1,481	1,439	1,447	83,800	1,447
2023-03-17	1,460	1,496	1,455	1,490	66,300	1,490
2023-03-16	1,435	1,456	1,423	1,448	81,900	1,448
2023-03-15	1,471	1,481	1,450	1,465	78,000	1,465
2023-03-14	1,490	1,494	1,432	1,457	100,300	1,457
2023-03-13	1,531	1,539	1,502	1,512	55,200	1,512
2023-03-10	1,550	1,560	1,547	1,548	70,900	1,548
2023-03-09	1,571	1,584	1,564	1,584	26,400	1,584
2023-03-08	1,528	1,576	1,521	1,560	79,800	1,560
2023-03-07	1,532	1,573	1,522	1,538	46,000	1,538
2023-03-06	1,585	1,585	1,525	1,532	84,500	1,532
2023-03-03	1,559	1,591	1,543	1,576	102,700	1,576
2023-03-02	1,495	1,562	1,486	1,553	122,200	1,553
2023-03-01	1,459	1,493	1,459	1,486	84,600	1,486
2023-02-28	1,475	1,476	1,452	1,462	89,900	1,462
2023-02-27	1,518	1,523	1,459	1,468	123,100	1,468
2023-02-24	1,614	1,616	1,526	1,541	195,200	1,541
2023-02-22	1,683	1,683	1,606	1,614	73,600	1,614
2023-02-21	1,680	1,691	1,676	1,683	19,200	1,683
2023-02-20	1,679	1,682	1,660	1,680	28,300	1,680
2023-02-17	1,690	1,694	1,669	1,679	35,900	1,679
2023-02-16	1,667	1,685	1,659	1,685	27,400	1,685
2023-02-15	1,667	1,667	1,637	1,650	36,500	1,650
2023-02-14	1,655	1,661	1,636	1,654	38,300	1,654
2023-02-13	1,670	1,670	1,628	1,639	64,000	1,639
2023-02-10	1,645	1,670	1,631	1,670	89,500	1,670
2023-02-09	1,649	1,700	1,631	1,692	107,500	1,692
2023-02-08	1,588	1,655	1,571	1,645	186,700	1,645
2023-02-07	1,552	1,568	1,543	1,567	76,900	1,567
2023-02-06	1,546	1,558	1,513	1,544	78,500	1,544
2023-02-03	1,540	1,555	1,524	1,530	66,400	1,530
2023-02-02	1,567	1,572	1,541	1,545	56,500	1,545
2023-02-01	1,577	1,584	1,539	1,547	63,800	1,547
2023-01-31	1,588	1,594	1,556	1,560	79,600	1,560
2023-01-30	1,571	1,589	1,557	1,576	480,500	1,576
2023-01-27	1,570	1,581	1,559	1,572	74,400	1,572
2023-01-26	1,566	1,580	1,557	1,569	80,900	1,569
2023-01-25	1,532	1,567	1,532	1,563	81,800	1,563
2023-01-24	1,522	1,543	1,506	1,543	105,200	1,543
2023-01-23	1,518	1,526	1,502	1,519	77,700	1,519
2023-01-20	1,499	1,508	1,485	1,501	68,900	1,501
2023-01-19	1,504	1,524	1,498	1,501	92,100	1,501
2023-01-18	1,480	1,525	1,474	1,525	201,600	1,525
2023-01-17	1,414	1,472	1,414	1,468	173,600	1,468
2023-01-16	1,380	1,426	1,378	1,410	142,900	1,410
2023-01-13	1,366	1,395	1,365	1,390	188,700	1,390
2023-01-12	1,383	1,387	1,363	1,381	181,000	1,381
2023-01-11	1,369	1,390	1,369	1,390	95,200	1,390
2023-01-10	1,358	1,382	1,358	1,375	122,100	1,375
2023-01-06	1,358	1,376	1,345	1,350	133,500	1,350
2023-01-05	1,355	1,383	1,350	1,383	132,900	1,383
2023-01-04	1,368	1,368	1,333	1,344	143,700	1,344

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

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2023年度]

4326 (株)インテージホールディングスの時系列データ [2023年度]