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
2024-10-104,0304,0753,9853,99534,9003,995
2024-10-093,9404,0603,9254,00058,9004,000
2024-10-083,9654,0053,8753,90059,3003,900
2024-10-073,9754,0703,9504,01558,9004,015
2024-10-043,9954,0553,9503,95052,9003,950
2024-10-034,1004,1103,9604,00561,4004,005
2024-10-024,0604,0653,9553,96070,7003,960
2024-10-014,0404,1703,9704,14547,1004,145
2024-09-304,0254,1403,9704,05079,4004,050
2024-09-274,1504,1804,0454,095152,9004,095
2024-09-264,2654,2804,1354,150110,6004,150
2024-09-254,4454,4454,1854,20096,7004,200
2024-09-244,5654,6004,4204,43055,7004,430
2024-09-204,6954,6954,4754,565160,9004,565
2024-09-194,4904,7204,4254,665210,0004,665
2024-09-184,3804,4304,2954,35046,6004,350
2024-09-174,4004,4104,2704,39585,4004,395
2024-09-134,5704,6304,4054,43553,0004,435
2024-09-124,3504,4504,3504,43041,6004,430
2024-09-114,3104,4454,2304,30083,5004,300
2024-09-104,3254,3754,2504,25546,0004,255
2024-09-094,1054,3403,9004,300119,6004,300
2024-09-064,4554,4554,2304,24582,6004,245
2024-09-054,2754,5004,2304,465104,8004,465
2024-09-044,5354,6204,3004,325107,2004,325
2024-09-034,2904,6254,2904,570178,2004,570
2024-09-024,2004,3754,1854,29097,7004,290
2024-08-304,3204,3354,1754,200304,1004,200
2024-08-294,2604,2904,1654,19565,7004,195
2024-08-284,3804,4154,1704,28097,7004,280
2024-08-274,3804,4604,2904,395120,5004,395
2024-08-264,1704,3754,1654,345149,9004,345
2024-08-233,8854,1603,8554,100147,6004,100
2024-08-223,8003,9453,7703,86555,1003,865
2024-08-213,7953,8603,7803,80043,5003,800
2024-08-203,8803,9453,8653,86543,3003,865
2024-08-193,9553,9903,7553,805105,6003,805
2024-08-163,8904,0403,8553,915125,3003,915
2024-08-153,6703,7853,6603,68058,9003,680
2024-08-143,7103,7103,5803,65598,2003,655
2024-08-133,4103,8003,4103,710198,7003,710
2024-08-093,6903,6903,4503,510217,3003,510
2024-08-083,3503,5003,3053,340109,3003,340
2024-08-073,1603,4903,1603,410146,4003,410
2024-08-063,2203,2803,0753,245229,9003,245
2024-08-053,2203,2902,8252,909364,3002,909
2024-08-023,6553,7403,4053,430231,8003,430
2024-08-014,1554,1553,8753,93580,2003,935
2024-07-314,0354,1204,0004,12036,5004,120
2024-07-304,0954,1004,0154,09541,6004,095
2024-07-294,0654,1354,0254,09580,7004,095
2024-07-264,0554,1053,9154,03594,5004,035
2024-07-254,1304,2504,0954,095196,2004,095
2024-07-244,5454,5954,3304,34070,0004,340
2024-07-234,3604,5454,3604,54547,0004,545
2024-07-224,5554,5654,3554,41577,8004,415
2024-07-194,5204,5654,4554,56543,4004,565
2024-07-184,5304,6054,4904,52543,5004,525
2024-07-174,7354,7504,5904,60056,9004,600
2024-07-164,5954,7404,5704,68071,4004,680
2024-07-124,4654,6204,4604,595172,0004,595
2024-07-114,4504,5454,4404,48569,1004,485
2024-07-104,6954,7004,4454,505140,8004,505
2024-07-094,7654,8704,7054,71074,1004,710
2024-07-084,8004,9254,7454,82594,7004,825
2024-07-054,7954,8504,6504,650108,1004,650
2024-07-044,7554,9904,7454,795201,0004,795
2024-07-034,7554,8354,7004,780121,9004,780
2024-07-024,6554,8154,5554,750152,6004,750
2024-07-015,0705,0804,5504,650333,7004,650
2024-06-285,1205,2805,1205,170145,5005,170
2024-06-274,7455,1804,7255,100286,5005,100
2024-06-264,6704,7454,5804,73081,3004,730
2024-06-254,6804,7204,6104,64580,1004,645
2024-06-244,6004,7254,5404,68090,0004,680
2024-06-214,7554,7654,6354,63595,0004,635
2024-06-204,5554,7204,5554,72081,0004,720
2024-06-194,7654,8004,5254,525114,1004,525
2024-06-184,7154,7604,5204,720199,2004,720
2024-06-174,7754,8604,7204,785251,0004,785
2024-06-144,4554,7754,4554,770280,7004,770
2024-06-134,5554,6554,4054,525203,5004,525
2024-06-124,2854,5054,2504,505276,1004,505
2024-06-114,2004,3154,1704,215149,9004,215
2024-06-104,1504,1754,0904,17089,1004,170
2024-06-074,1704,1954,0654,17062,5004,170
2024-06-064,1904,2054,0904,15094,6004,150
2024-06-054,0004,3203,9204,280218,0004,280
2024-06-044,0804,1103,9804,02065,2004,020
2024-06-033,9504,1153,8604,045107,0004,045
2024-05-313,9504,0703,9003,955146,4003,955
2024-05-303,9353,9653,7003,910283,8003,910
2024-05-294,1704,2204,0454,145300,8004,145
2024-05-283,7604,2103,6904,170542,2004,170
2024-05-273,4703,8103,4703,770242,6003,770
2024-05-243,2803,4603,1703,455160,2003,455
2024-05-233,3103,3253,1853,26070,5003,260
2024-05-223,2153,2503,1303,17070,8003,170
2024-05-213,3153,3353,2303,23063,1003,230
2024-05-203,3703,4153,3003,30550,6003,305
2024-05-173,3803,4003,2803,37057,5003,370
2024-05-163,4003,4753,2853,360105,2003,360
2024-05-153,6153,6403,4103,41085,6003,410
2024-05-143,6653,7703,5653,61098,7003,610
2024-05-133,6953,8303,6553,735218,7003,735
2024-05-103,6503,7503,4753,665387,4003,665
2024-05-093,4403,4803,3553,440131,7003,440
2024-05-083,3953,4753,3803,425107,6003,425
2024-05-073,3203,4003,3053,40075,7003,400
2024-05-023,2203,2653,1953,26059,8003,260
2024-05-013,2303,2503,1653,200109,5003,200
2024-04-303,3103,3103,2203,26542,7003,265
2024-04-263,2153,2903,1903,24570,8003,245
2024-04-253,3103,3253,1803,20076,7003,200
2024-04-243,3003,3003,2203,25549,2003,255
2024-04-233,2903,3503,2453,26553,9003,265
2024-04-223,2003,2453,1003,240101,7003,240
2024-04-193,2453,3053,1753,210142,0003,210
2024-04-183,1503,3353,1353,285119,1003,285
2024-04-173,2003,2853,1703,185145,9003,185
2024-04-163,2653,3103,1203,190215,4003,190
2024-04-153,4003,4553,3003,335117,8003,335
2024-04-123,4603,4853,3553,42096,7003,420
2024-04-113,3953,4953,3503,460102,2003,460
2024-04-103,3703,4303,3253,39579,7003,395
2024-04-093,3903,4803,3603,39087,9003,390
2024-04-083,4103,5003,3603,365162,2003,365
2024-04-053,5703,5703,3003,320312,7003,320
2024-04-043,7353,7903,6103,635148,4003,635
2024-04-033,7053,7753,6553,705148,7003,705
2024-04-023,7753,8453,7303,775141,2003,775
2024-04-014,0004,0103,7203,790191,9003,790
2024-03-293,7803,9003,7553,870120,7003,870
2024-03-283,7753,9403,6753,750170,7003,750
2024-03-273,7353,8203,7303,760139,1003,760
2024-03-263,5803,8403,5403,765240,2003,765
2024-03-253,6953,7203,5553,590192,8003,590
2024-03-223,7253,7453,5603,720180,8003,720
2024-03-213,7653,7953,6903,730118,9003,730
2024-03-193,7803,8053,5303,690186,8003,690
2024-03-183,7303,8703,7053,785258,1003,785
2024-03-153,4803,6803,4803,660235,4003,660
2024-03-143,3753,5053,3603,505117,3003,505
2024-03-133,3353,4653,3353,400138,2003,400
2024-03-123,2153,3703,1803,335101,5003,335
2024-03-113,3453,4753,2053,305226,2003,305
2024-03-083,3403,5503,3203,410208,1003,410
2024-03-073,3853,4653,3553,385267,5003,385
2024-03-063,3453,3953,2753,360259,9003,360
2024-03-053,5903,5903,3803,405336,4003,405
2024-03-043,8453,8953,6053,605364,8003,605
2024-03-013,4653,7853,4653,780300,6003,780
2024-02-293,5653,5653,4553,46069,7003,460
2024-02-283,5753,6253,5103,58089,3003,580
2024-02-273,5403,6053,4603,525134,2003,525
2024-02-263,3653,5203,3353,470175,1003,470
2024-02-223,4503,4803,3503,380175,3003,380
2024-02-213,6153,6703,4153,435198,1003,435
2024-02-203,6953,7353,5503,615218,9003,615
2024-02-193,3403,7003,3053,670361,3003,670
2024-02-163,5553,5803,3403,350375,7003,350
2024-02-153,8003,8453,4703,550756,3003,550
2024-02-143,7003,7003,7003,70053,7003,700
2024-02-133,0553,0902,9603,000287,8003,000
2024-02-093,1803,2503,0853,125161,1003,125
2024-02-083,1253,1753,0703,11571,9003,115
2024-02-073,2003,2053,1203,13586,3003,135
2024-02-063,2203,2553,1753,225118,5003,225
2024-02-053,1753,2203,0603,220149,7003,220
2024-02-022,9073,1702,8853,170239,7003,170
2024-02-012,8862,9142,8212,85768,9002,857
2024-01-312,9012,9312,8552,89982,2002,899
2024-01-302,9592,9732,9122,91484,5002,914
2024-01-293,0253,0552,9432,949168,7002,949
2024-01-262,9432,9742,8612,943169,0002,943
2024-01-252,8283,0602,8222,989345,3002,989
2024-01-242,7602,8242,7332,77856,6002,778
2024-01-232,7772,8592,7362,749109,7002,749
2024-01-222,8052,8102,7252,777108,4002,777
2024-01-192,8112,8782,7882,836114,6002,836
2024-01-182,8562,9032,7602,814211,9002,814
2024-01-172,8952,9902,8242,874315,3002,874
2024-01-162,7412,7982,7182,797100,5002,797
2024-01-152,5962,7602,5852,743135,1002,743
2024-01-122,5622,6302,5302,57473,3002,574
2024-01-112,5512,6852,5512,565164,1002,565
2024-01-102,5982,6282,5552,55886,8002,558
2024-01-092,6342,6662,5362,576123,9002,576
2024-01-052,5702,6172,5262,60986,9002,609
2024-01-042,5992,6182,5202,572125,9002,572

分割・併合履歴 : なし