5842 インテグラル(株) 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 | 2,766 | 2,786 | 2,618 | 2,618 | 247,400 | 2,618 |
| 2025-04-03 | 2,795 | 2,913 | 2,752 | 2,866 | 128,100 | 2,866 |
| 2025-04-02 | 2,912 | 2,964 | 2,870 | 2,935 | 68,100 | 2,935 |
| 2025-04-01 | 2,930 | 2,990 | 2,868 | 2,908 | 123,100 | 2,908 |
| 2025-03-31 | 2,940 | 3,030 | 2,875 | 2,925 | 191,700 | 2,925 |
| 2025-03-28 | 2,961 | 3,035 | 2,942 | 2,945 | 78,900 | 2,945 |
| 2025-03-27 | 3,010 | 3,035 | 2,938 | 2,977 | 82,800 | 2,977 |
| 2025-03-26 | 3,015 | 3,055 | 3,005 | 3,055 | 38,600 | 3,055 |
| 2025-03-25 | 3,115 | 3,140 | 3,000 | 3,005 | 93,700 | 3,005 |
| 2025-03-24 | 3,120 | 3,155 | 3,075 | 3,085 | 38,500 | 3,085 |
| 2025-03-21 | 3,100 | 3,125 | 3,070 | 3,120 | 111,500 | 3,120 |
| 2025-03-19 | 3,245 | 3,300 | 3,150 | 3,150 | 104,100 | 3,150 |
| 2025-03-18 | 3,475 | 3,510 | 3,285 | 3,310 | 69,000 | 3,310 |
| 2025-03-17 | 3,465 | 3,500 | 3,400 | 3,445 | 75,400 | 3,445 |
| 2025-03-14 | 3,285 | 3,540 | 3,285 | 3,455 | 120,000 | 3,455 |
| 2025-03-13 | 3,260 | 3,320 | 3,240 | 3,285 | 41,400 | 3,285 |
| 2025-03-12 | 3,210 | 3,290 | 3,175 | 3,250 | 28,200 | 3,250 |
| 2025-03-11 | 3,175 | 3,210 | 3,085 | 3,210 | 76,900 | 3,210 |
| 2025-03-10 | 3,250 | 3,345 | 3,225 | 3,240 | 54,300 | 3,240 |
| 2025-03-07 | 3,330 | 3,330 | 3,210 | 3,215 | 63,100 | 3,215 |
| 2025-03-06 | 3,325 | 3,375 | 3,320 | 3,360 | 43,500 | 3,360 |
| 2025-03-05 | 3,385 | 3,385 | 3,275 | 3,290 | 118,000 | 3,290 |
| 2025-03-04 | 3,375 | 3,385 | 3,270 | 3,385 | 138,300 | 3,385 |
| 2025-03-03 | 3,450 | 3,575 | 3,405 | 3,490 | 75,300 | 3,490 |
| 2025-02-28 | 3,480 | 3,520 | 3,385 | 3,450 | 104,200 | 3,450 |
| 2025-02-27 | 3,430 | 3,510 | 3,430 | 3,505 | 54,500 | 3,505 |
| 2025-02-26 | 3,460 | 3,530 | 3,385 | 3,405 | 79,100 | 3,405 |
| 2025-02-25 | 3,375 | 3,440 | 3,360 | 3,425 | 67,300 | 3,425 |
| 2025-02-21 | 3,440 | 3,520 | 3,420 | 3,460 | 72,200 | 3,460 |
| 2025-02-20 | 3,420 | 3,480 | 3,370 | 3,440 | 99,900 | 3,440 |
| 2025-02-19 | 3,640 | 3,655 | 3,465 | 3,485 | 91,500 | 3,485 |
| 2025-02-18 | 3,610 | 3,665 | 3,580 | 3,630 | 47,200 | 3,630 |
| 2025-02-17 | 3,470 | 3,685 | 3,435 | 3,615 | 115,400 | 3,615 |
| 2025-02-14 | 3,750 | 3,750 | 3,605 | 3,610 | 130,100 | 3,610 |
| 2025-02-13 | 3,730 | 3,785 | 3,700 | 3,755 | 102,200 | 3,755 |
| 2025-02-12 | 3,945 | 3,945 | 3,665 | 3,720 | 376,000 | 3,720 |
| 2025-02-10 | 4,000 | 4,130 | 4,000 | 4,040 | 162,000 | 4,040 |
| 2025-02-07 | 3,970 | 4,020 | 3,940 | 3,965 | 52,400 | 3,965 |
| 2025-02-06 | 3,955 | 4,110 | 3,955 | 4,010 | 76,500 | 4,010 |
| 2025-02-05 | 3,935 | 3,965 | 3,900 | 3,935 | 48,700 | 3,935 |
| 2025-02-04 | 4,075 | 4,110 | 3,930 | 3,930 | 73,900 | 3,930 |
| 2025-02-03 | 3,990 | 4,075 | 3,960 | 4,015 | 61,700 | 4,015 |
| 2025-01-31 | 3,995 | 4,130 | 3,970 | 4,100 | 82,400 | 4,100 |
| 2025-01-30 | 3,930 | 4,020 | 3,920 | 3,975 | 42,900 | 3,975 |
| 2025-01-29 | 4,035 | 4,035 | 3,920 | 3,920 | 44,300 | 3,920 |
| 2025-01-28 | 3,935 | 4,020 | 3,900 | 3,995 | 58,700 | 3,995 |
| 2025-01-27 | 4,005 | 4,045 | 3,900 | 3,935 | 115,300 | 3,935 |
| 2025-01-24 | 4,100 | 4,100 | 4,000 | 4,045 | 85,700 | 4,045 |
| 2025-01-23 | 4,215 | 4,215 | 4,060 | 4,060 | 59,200 | 4,060 |
| 2025-01-22 | 4,300 | 4,400 | 4,130 | 4,215 | 79,300 | 4,215 |
| 2025-01-21 | 4,190 | 4,395 | 4,160 | 4,360 | 93,600 | 4,360 |
| 2025-01-20 | 4,175 | 4,175 | 4,035 | 4,120 | 31,500 | 4,120 |
| 2025-01-17 | 4,105 | 4,105 | 3,995 | 4,105 | 49,800 | 4,105 |
| 2025-01-16 | 4,150 | 4,185 | 4,095 | 4,100 | 38,500 | 4,100 |
| 2025-01-15 | 4,180 | 4,225 | 4,120 | 4,150 | 34,300 | 4,150 |
| 2025-01-14 | 4,155 | 4,195 | 4,100 | 4,135 | 60,900 | 4,135 |
| 2025-01-10 | 4,200 | 4,275 | 4,200 | 4,205 | 47,700 | 4,205 |
| 2025-01-09 | 4,205 | 4,235 | 4,175 | 4,180 | 51,200 | 4,180 |
| 2025-01-08 | 4,265 | 4,330 | 4,200 | 4,200 | 64,100 | 4,200 |
| 2025-01-07 | 4,285 | 4,380 | 4,235 | 4,380 | 65,600 | 4,380 |
| 2025-01-06 | 4,360 | 4,380 | 4,210 | 4,245 | 116,000 | 4,245 |
分割・併合履歴 ： なし