- 2024年
- 2023年
5842 インテグラル(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,220 | 3,265 | 3,195 | 3,260 | 59,800 | 3,260 |
| 2024-05-01 | 3,230 | 3,250 | 3,165 | 3,200 | 109,500 | 3,200 |
| 2024-04-30 | 3,310 | 3,310 | 3,220 | 3,265 | 42,700 | 3,265 |
| 2024-04-26 | 3,215 | 3,290 | 3,190 | 3,245 | 70,800 | 3,245 |
| 2024-04-25 | 3,310 | 3,325 | 3,180 | 3,200 | 76,700 | 3,200 |
| 2024-04-24 | 3,300 | 3,300 | 3,220 | 3,255 | 49,200 | 3,255 |
| 2024-04-23 | 3,290 | 3,350 | 3,245 | 3,265 | 53,900 | 3,265 |
| 2024-04-22 | 3,200 | 3,245 | 3,100 | 3,240 | 101,700 | 3,240 |
| 2024-04-19 | 3,245 | 3,305 | 3,175 | 3,210 | 142,000 | 3,210 |
| 2024-04-18 | 3,150 | 3,335 | 3,135 | 3,285 | 119,100 | 3,285 |
| 2024-04-17 | 3,200 | 3,285 | 3,170 | 3,185 | 145,900 | 3,185 |
| 2024-04-16 | 3,265 | 3,310 | 3,120 | 3,190 | 215,400 | 3,190 |
| 2024-04-15 | 3,400 | 3,455 | 3,300 | 3,335 | 117,800 | 3,335 |
| 2024-04-12 | 3,460 | 3,485 | 3,355 | 3,420 | 96,700 | 3,420 |
| 2024-04-11 | 3,395 | 3,495 | 3,350 | 3,460 | 102,200 | 3,460 |
| 2024-04-10 | 3,370 | 3,430 | 3,325 | 3,395 | 79,700 | 3,395 |
| 2024-04-09 | 3,390 | 3,480 | 3,360 | 3,390 | 87,900 | 3,390 |
| 2024-04-08 | 3,410 | 3,500 | 3,360 | 3,365 | 162,200 | 3,365 |
| 2024-04-05 | 3,570 | 3,570 | 3,300 | 3,320 | 312,700 | 3,320 |
| 2024-04-04 | 3,735 | 3,790 | 3,610 | 3,635 | 148,400 | 3,635 |
| 2024-04-03 | 3,705 | 3,775 | 3,655 | 3,705 | 148,700 | 3,705 |
| 2024-04-02 | 3,775 | 3,845 | 3,730 | 3,775 | 141,200 | 3,775 |
| 2024-04-01 | 4,000 | 4,010 | 3,720 | 3,790 | 191,900 | 3,790 |
| 2024-03-29 | 3,780 | 3,900 | 3,755 | 3,870 | 120,700 | 3,870 |
| 2024-03-28 | 3,775 | 3,940 | 3,675 | 3,750 | 170,700 | 3,750 |
| 2024-03-27 | 3,735 | 3,820 | 3,730 | 3,760 | 139,100 | 3,760 |
| 2024-03-26 | 3,580 | 3,840 | 3,540 | 3,765 | 240,200 | 3,765 |
| 2024-03-25 | 3,695 | 3,720 | 3,555 | 3,590 | 192,800 | 3,590 |
| 2024-03-22 | 3,725 | 3,745 | 3,560 | 3,720 | 180,800 | 3,720 |
| 2024-03-21 | 3,765 | 3,795 | 3,690 | 3,730 | 118,900 | 3,730 |
| 2024-03-19 | 3,780 | 3,805 | 3,530 | 3,690 | 186,800 | 3,690 |
| 2024-03-18 | 3,730 | 3,870 | 3,705 | 3,785 | 258,100 | 3,785 |
| 2024-03-15 | 3,480 | 3,680 | 3,480 | 3,660 | 235,400 | 3,660 |
| 2024-03-14 | 3,375 | 3,505 | 3,360 | 3,505 | 117,300 | 3,505 |
| 2024-03-13 | 3,335 | 3,465 | 3,335 | 3,400 | 138,200 | 3,400 |
| 2024-03-12 | 3,215 | 3,370 | 3,180 | 3,335 | 101,500 | 3,335 |
| 2024-03-11 | 3,345 | 3,475 | 3,205 | 3,305 | 226,200 | 3,305 |
| 2024-03-08 | 3,340 | 3,550 | 3,320 | 3,410 | 208,100 | 3,410 |
| 2024-03-07 | 3,385 | 3,465 | 3,355 | 3,385 | 267,500 | 3,385 |
| 2024-03-06 | 3,345 | 3,395 | 3,275 | 3,360 | 259,900 | 3,360 |
| 2024-03-05 | 3,590 | 3,590 | 3,380 | 3,405 | 336,400 | 3,405 |
| 2024-03-04 | 3,845 | 3,895 | 3,605 | 3,605 | 364,800 | 3,605 |
| 2024-03-01 | 3,465 | 3,785 | 3,465 | 3,780 | 300,600 | 3,780 |
| 2024-02-29 | 3,565 | 3,565 | 3,455 | 3,460 | 69,700 | 3,460 |
| 2024-02-28 | 3,575 | 3,625 | 3,510 | 3,580 | 89,300 | 3,580 |
| 2024-02-27 | 3,540 | 3,605 | 3,460 | 3,525 | 134,200 | 3,525 |
| 2024-02-26 | 3,365 | 3,520 | 3,335 | 3,470 | 175,100 | 3,470 |
| 2024-02-22 | 3,450 | 3,480 | 3,350 | 3,380 | 175,300 | 3,380 |
| 2024-02-21 | 3,615 | 3,670 | 3,415 | 3,435 | 198,100 | 3,435 |
| 2024-02-20 | 3,695 | 3,735 | 3,550 | 3,615 | 218,900 | 3,615 |
| 2024-02-19 | 3,340 | 3,700 | 3,305 | 3,670 | 361,300 | 3,670 |
| 2024-02-16 | 3,555 | 3,580 | 3,340 | 3,350 | 375,700 | 3,350 |
| 2024-02-15 | 3,800 | 3,845 | 3,470 | 3,550 | 756,300 | 3,550 |
| 2024-02-14 | 3,700 | 3,700 | 3,700 | 3,700 | 53,700 | 3,700 |
| 2024-02-13 | 3,055 | 3,090 | 2,960 | 3,000 | 287,800 | 3,000 |
| 2024-02-09 | 3,180 | 3,250 | 3,085 | 3,125 | 161,100 | 3,125 |
| 2024-02-08 | 3,125 | 3,175 | 3,070 | 3,115 | 71,900 | 3,115 |
| 2024-02-07 | 3,200 | 3,205 | 3,120 | 3,135 | 86,300 | 3,135 |
| 2024-02-06 | 3,220 | 3,255 | 3,175 | 3,225 | 118,500 | 3,225 |
| 2024-02-05 | 3,175 | 3,220 | 3,060 | 3,220 | 149,700 | 3,220 |
| 2024-02-02 | 2,907 | 3,170 | 2,885 | 3,170 | 239,700 | 3,170 |
| 2024-02-01 | 2,886 | 2,914 | 2,821 | 2,857 | 68,900 | 2,857 |
| 2024-01-31 | 2,901 | 2,931 | 2,855 | 2,899 | 82,200 | 2,899 |
| 2024-01-30 | 2,959 | 2,973 | 2,912 | 2,914 | 84,500 | 2,914 |
| 2024-01-29 | 3,025 | 3,055 | 2,943 | 2,949 | 168,700 | 2,949 |
| 2024-01-26 | 2,943 | 2,974 | 2,861 | 2,943 | 169,000 | 2,943 |
| 2024-01-25 | 2,828 | 3,060 | 2,822 | 2,989 | 345,300 | 2,989 |
| 2024-01-24 | 2,760 | 2,824 | 2,733 | 2,778 | 56,600 | 2,778 |
| 2024-01-23 | 2,777 | 2,859 | 2,736 | 2,749 | 109,700 | 2,749 |
| 2024-01-22 | 2,805 | 2,810 | 2,725 | 2,777 | 108,400 | 2,777 |
| 2024-01-19 | 2,811 | 2,878 | 2,788 | 2,836 | 114,600 | 2,836 |
| 2024-01-18 | 2,856 | 2,903 | 2,760 | 2,814 | 211,900 | 2,814 |
| 2024-01-17 | 2,895 | 2,990 | 2,824 | 2,874 | 315,300 | 2,874 |
| 2024-01-16 | 2,741 | 2,798 | 2,718 | 2,797 | 100,500 | 2,797 |
| 2024-01-15 | 2,596 | 2,760 | 2,585 | 2,743 | 135,100 | 2,743 |
| 2024-01-12 | 2,562 | 2,630 | 2,530 | 2,574 | 73,300 | 2,574 |
| 2024-01-11 | 2,551 | 2,685 | 2,551 | 2,565 | 164,100 | 2,565 |
| 2024-01-10 | 2,598 | 2,628 | 2,555 | 2,558 | 86,800 | 2,558 |
| 2024-01-09 | 2,634 | 2,666 | 2,536 | 2,576 | 123,900 | 2,576 |
| 2024-01-05 | 2,570 | 2,617 | 2,526 | 2,609 | 86,900 | 2,609 |
| 2024-01-04 | 2,599 | 2,618 | 2,520 | 2,572 | 125,900 | 2,572 |
分割・併合履歴 ： なし
