5842 インテグラル(株) 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	2,627	2,694	2,581	2,660	161,700	2,660
2023-12-28	2,500	2,595	2,463	2,577	171,300	2,577
2023-12-27	2,600	2,692	2,526	2,534	144,200	2,534
2023-12-26	2,648	2,662	2,532	2,573	156,400	2,573
2023-12-25	2,880	2,938	2,631	2,671	322,300	2,671
2023-12-22	2,599	2,870	2,599	2,845	543,300	2,845
2023-12-21	2,600	2,628	2,492	2,588	206,400	2,588
2023-12-20	2,432	2,648	2,432	2,635	504,200	2,635
2023-12-19	2,420	2,446	2,376	2,429	106,500	2,429
2023-12-18	2,425	2,473	2,372	2,399	187,900	2,399
2023-12-15	2,300	2,425	2,265	2,422	189,500	2,422
2023-12-14	2,300	2,342	2,288	2,319	78,300	2,319
2023-12-13	2,281	2,310	2,234	2,253	49,800	2,253
2023-12-12	2,340	2,350	2,274	2,302	37,900	2,302
2023-12-11	2,271	2,352	2,271	2,326	43,700	2,326
2023-12-08	2,269	2,295	2,231	2,271	67,000	2,271
2023-12-07	2,403	2,429	2,309	2,315	100,100	2,315
2023-12-06	2,420	2,450	2,395	2,417	134,500	2,417
2023-12-05	2,409	2,450	2,372	2,410	149,200	2,410
2023-12-04	2,419	2,434	2,365	2,413	136,100	2,413
2023-12-01	2,378	2,475	2,366	2,425	372,200	2,425
2023-11-30	2,185	2,423	2,178	2,406	329,200	2,406
2023-11-29	2,124	2,174	2,073	2,155	118,900	2,155
2023-11-28	2,105	2,194	2,098	2,172	73,200	2,172
2023-11-27	2,096	2,159	2,053	2,105	80,600	2,105
2023-11-24	2,027	2,118	2,026	2,072	60,900	2,072
2023-11-22	2,034	2,054	2,013	2,027	61,100	2,027
2023-11-21	1,944	2,059	1,927	2,044	90,800	2,044
2023-11-20	1,988	1,988	1,922	1,922	99,300	1,922
2023-11-17	1,947	2,011	1,947	1,963	59,800	1,963
2023-11-16	1,729	1,998	1,729	1,947	190,800	1,947
2023-11-15	1,680	1,730	1,622	1,727	86,400	1,727
2023-11-14	1,831	1,847	1,640	1,640	283,500	1,640
2023-11-13	1,751	1,850	1,742	1,810	129,600	1,810
2023-11-10	1,755	1,782	1,726	1,746	40,800	1,746
2023-11-09	1,730	1,753	1,717	1,753	39,400	1,753
2023-11-08	1,801	1,810	1,713	1,730	47,900	1,730
2023-11-07	1,755	1,790	1,751	1,761	25,700	1,761
2023-11-06	1,810	1,841	1,755	1,755	53,400	1,755
2023-11-02	1,771	1,816	1,771	1,798	35,500	1,798
2023-11-01	1,742	1,787	1,713	1,787	43,100	1,787
2023-10-31	1,721	1,759	1,671	1,702	39,000	1,702
2023-10-30	1,790	1,807	1,751	1,761	68,900	1,761
2023-10-27	1,720	1,820	1,720	1,814	50,300	1,814
2023-10-26	1,721	1,765	1,702	1,729	69,100	1,729
2023-10-25	1,730	1,833	1,730	1,801	61,500	1,801
2023-10-24	1,738	1,745	1,639	1,720	55,600	1,720
2023-10-23	1,860	1,870	1,738	1,738	64,600	1,738
2023-10-20	1,840	1,926	1,832	1,919	22,800	1,919
2023-10-19	1,906	1,906	1,810	1,869	33,100	1,869
2023-10-18	1,990	2,000	1,870	1,907	93,600	1,907
2023-10-17	2,001	2,027	1,970	1,979	27,200	1,979
2023-10-16	1,985	2,020	1,970	2,000	30,600	2,000
2023-10-13	2,071	2,080	1,988	2,002	38,900	2,002
2023-10-12	2,058	2,138	2,027	2,103	33,000	2,103
2023-10-11	2,103	2,120	1,998	2,023	72,300	2,023
2023-10-10	2,161	2,192	2,126	2,126	52,200	2,126
2023-10-06	2,109	2,218	2,099	2,200	76,700	2,200
2023-10-05	2,077	2,116	2,033	2,109	82,400	2,109
2023-10-04	1,923	2,100	1,921	2,099	148,300	2,099
2023-10-03	2,010	2,031	1,976	1,985	186,500	1,985
2023-10-02	2,158	2,158	2,043	2,043	190,800	2,043
2023-09-29	2,267	2,267	2,150	2,161	194,700	2,161
2023-09-28	2,260	2,289	2,191	2,275	85,400	2,275
2023-09-27	2,181	2,293	2,181	2,238	126,500	2,238
2023-09-26	2,193	2,254	2,151	2,230	197,600	2,230
2023-09-25	2,285	2,310	2,157	2,185	386,300	2,185
2023-09-22	2,442	2,499	2,323	2,335	500,600	2,335
2023-09-21	2,400	2,475	2,300	2,475	941,400	2,475
2023-09-20	2,400	2,480	2,244	2,475	2,314,300	2,475
2023-09-19	-	-	-	-	-	-
2023-09-15	-	-	-	-	-	-
2023-09-14	-	-	-	-	-	-
2023-09-13	-	-	-	-	-	-
2023-09-12	-	-	-	-	-	-
2023-09-11	-	-	-	-	-	-
2023-09-08	-	-	-	-	-	-
2023-09-07	-	-	-	-	-	-
2023-09-06	-	-	-	-	-	-
2023-09-05	-	-	-	-	-	-
2023-09-04	-	-	-	-	-	-
2023-09-01	-	-	-	-	-	-
2023-08-31	-	-	-	-	-	-
2023-08-30	-	-	-	-	-	-
2023-08-29	-	-	-	-	-	-
2023-08-28	-	-	-	-	-	-
2023-08-25	-	-	-	-	-	-
2023-08-24	-	-	-	-	-	-
2023-08-23	-	-	-	-	-	-
2023-08-22	-	-	-	-	-	-
2023-08-21	-	-	-	-	-	-
2023-08-18	-	-	-	-	-	-

分割・併合履歴：なし

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