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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 3,260 | 3,300 | 3,210 | 3,225 | 52,400 | 3,225 |
| 2025-07-10 | 3,200 | 3,310 | 3,200 | 3,260 | 78,400 | 3,260 |
| 2025-07-09 | 3,180 | 3,215 | 3,125 | 3,180 | 50,100 | 3,180 |
| 2025-07-08 | 3,125 | 3,205 | 3,090 | 3,175 | 33,600 | 3,175 |
| 2025-07-07 | 3,105 | 3,180 | 3,095 | 3,160 | 47,800 | 3,160 |
| 2025-07-04 | 3,070 | 3,150 | 3,060 | 3,075 | 32,200 | 3,075 |
| 2025-07-03 | 3,030 | 3,090 | 3,010 | 3,070 | 26,700 | 3,070 |
| 2025-07-02 | 3,075 | 3,200 | 3,005 | 3,005 | 69,500 | 3,005 |
| 2025-07-01 | 3,175 | 3,175 | 3,085 | 3,095 | 118,100 | 3,095 |
| 2025-06-30 | 2,999 | 3,195 | 2,966 | 3,195 | 171,000 | 3,195 |
| 2025-06-27 | 2,967 | 3,030 | 2,916 | 2,933 | 74,000 | 2,933 |
| 2025-06-26 | 2,965 | 3,010 | 2,948 | 2,959 | 50,100 | 2,959 |
| 2025-06-25 | 3,085 | 3,085 | 2,941 | 2,981 | 46,700 | 2,981 |
| 2025-06-24 | 2,853 | 3,050 | 2,850 | 3,025 | 138,000 | 3,025 |
| 2025-06-23 | 2,808 | 2,818 | 2,707 | 2,803 | 80,600 | 2,803 |
| 2025-06-20 | 2,811 | 2,867 | 2,792 | 2,839 | 69,400 | 2,839 |
| 2025-06-19 | 3,010 | 3,015 | 2,852 | 2,861 | 114,900 | 2,861 |
| 2025-06-18 | 2,844 | 2,994 | 2,831 | 2,907 | 120,100 | 2,907 |
| 2025-06-17 | 2,854 | 2,866 | 2,790 | 2,838 | 78,200 | 2,838 |
| 2025-06-16 | 2,881 | 2,881 | 2,785 | 2,822 | 71,300 | 2,822 |
| 2025-06-13 | 3,090 | 3,090 | 2,890 | 2,890 | 101,000 | 2,890 |
| 2025-06-12 | 3,050 | 3,070 | 2,981 | 3,020 | 106,700 | 3,020 |
| 2025-06-11 | 2,894 | 3,040 | 2,866 | 3,020 | 117,900 | 3,020 |
| 2025-06-10 | 2,797 | 2,911 | 2,797 | 2,862 | 83,200 | 2,862 |
| 2025-06-09 | 2,787 | 2,798 | 2,720 | 2,795 | 58,700 | 2,795 |
| 2025-06-06 | 2,754 | 2,778 | 2,683 | 2,756 | 88,600 | 2,756 |
| 2025-06-05 | 2,674 | 2,762 | 2,668 | 2,742 | 101,200 | 2,742 |
| 2025-06-04 | 2,770 | 2,820 | 2,717 | 2,717 | 90,700 | 2,717 |
| 2025-06-03 | 2,691 | 2,817 | 2,691 | 2,796 | 83,300 | 2,796 |
| 2025-06-02 | 2,731 | 2,755 | 2,691 | 2,691 | 49,000 | 2,691 |
| 2025-05-30 | 2,704 | 2,739 | 2,650 | 2,702 | 166,700 | 2,702 |
| 2025-05-29 | 2,770 | 2,808 | 2,738 | 2,754 | 51,000 | 2,754 |
| 2025-05-28 | 2,800 | 2,810 | 2,732 | 2,749 | 81,400 | 2,749 |
| 2025-05-27 | 2,784 | 2,805 | 2,756 | 2,780 | 28,300 | 2,780 |
| 2025-05-26 | 2,730 | 2,818 | 2,685 | 2,778 | 50,300 | 2,778 |
| 2025-05-23 | 2,796 | 2,822 | 2,680 | 2,680 | 104,800 | 2,680 |
| 2025-05-22 | 2,760 | 2,819 | 2,737 | 2,757 | 95,000 | 2,757 |
| 2025-05-21 | 2,735 | 2,781 | 2,711 | 2,728 | 39,700 | 2,728 |
| 2025-05-20 | 2,859 | 2,876 | 2,732 | 2,735 | 99,900 | 2,735 |
| 2025-05-19 | 2,896 | 2,934 | 2,813 | 2,829 | 54,700 | 2,829 |
| 2025-05-16 | 2,800 | 2,917 | 2,778 | 2,893 | 132,100 | 2,893 |
| 2025-05-15 | 2,840 | 2,897 | 2,805 | 2,827 | 80,000 | 2,827 |
| 2025-05-14 | 2,715 | 2,798 | 2,662 | 2,798 | 93,100 | 2,798 |
| 2025-05-13 | 2,875 | 2,895 | 2,653 | 2,715 | 274,100 | 2,715 |
| 2025-05-12 | 2,922 | 3,010 | 2,855 | 2,874 | 199,200 | 2,874 |
| 2025-05-09 | 2,815 | 2,957 | 2,813 | 2,922 | 115,000 | 2,922 |
| 2025-05-08 | 2,752 | 2,812 | 2,733 | 2,800 | 58,300 | 2,800 |
| 2025-05-07 | 2,770 | 2,806 | 2,719 | 2,778 | 87,000 | 2,778 |
| 2025-05-02 | 2,626 | 2,775 | 2,600 | 2,733 | 140,900 | 2,733 |
| 2025-05-01 | 2,641 | 2,711 | 2,610 | 2,655 | 174,200 | 2,655 |
| 2025-04-30 | 2,919 | 2,919 | 2,683 | 2,714 | 229,700 | 2,714 |
| 2025-04-28 | 2,881 | 2,950 | 2,850 | 2,914 | 90,700 | 2,914 |
| 2025-04-25 | 2,943 | 3,080 | 2,853 | 2,874 | 181,100 | 2,874 |
| 2025-04-24 | 2,917 | 2,968 | 2,840 | 2,893 | 152,000 | 2,893 |
| 2025-04-23 | 2,977 | 2,977 | 2,847 | 2,913 | 173,100 | 2,913 |
| 2025-04-22 | 2,941 | 3,020 | 2,863 | 2,900 | 87,700 | 2,900 |
| 2025-04-21 | 2,910 | 2,983 | 2,873 | 2,962 | 106,500 | 2,962 |
| 2025-04-18 | 2,772 | 2,964 | 2,754 | 2,943 | 176,200 | 2,943 |
| 2025-04-17 | 2,637 | 2,738 | 2,617 | 2,722 | 107,300 | 2,722 |
| 2025-04-16 | 2,565 | 2,625 | 2,548 | 2,612 | 93,100 | 2,612 |
| 2025-04-15 | 2,480 | 2,541 | 2,480 | 2,515 | 90,700 | 2,515 |
| 2025-04-14 | 2,502 | 2,536 | 2,460 | 2,463 | 116,200 | 2,463 |
| 2025-04-11 | 2,480 | 2,542 | 2,374 | 2,527 | 116,600 | 2,527 |
| 2025-04-10 | 2,522 | 2,668 | 2,500 | 2,630 | 258,300 | 2,630 |
| 2025-04-09 | 2,539 | 2,539 | 2,191 | 2,272 | 317,800 | 2,272 |
| 2025-04-08 | 2,600 | 2,676 | 2,578 | 2,669 | 180,700 | 2,669 |
| 2025-04-07 | 2,424 | 2,561 | 2,389 | 2,463 | 267,400 | 2,463 |
| 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