6915 千代田インテグレ(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
2025-04-012,9342,9702,9052,90619,4002,906
2025-03-312,9993,0052,9092,91127,7002,911
2025-03-283,0803,0853,0403,0458,5003,045
2025-03-273,0403,1003,0353,10014,3003,100
2025-03-263,0303,0753,0203,07012,3003,070
2025-03-253,0103,0553,0103,03010,3003,030
2025-03-243,0053,0402,9882,99517,3002,995
2025-03-213,0453,0603,0203,03515,7003,035
2025-03-193,0003,0252,9553,02016,0003,020
2025-03-183,0103,0352,9923,02016,6003,020
2025-03-173,0053,0303,0053,0056,7003,005
2025-03-142,9753,0202,9753,01012,0003,010
2025-03-133,0253,0252,9852,99911,7002,999
2025-03-122,9993,0702,9983,02014,8003,020
2025-03-113,0003,0202,9503,00014,5003,000
2025-03-103,0353,0453,0153,0355,1003,035
2025-03-073,0403,0553,0003,00021,2003,000
2025-03-063,0853,1203,0653,08011,1003,080
2025-03-053,0703,0703,0353,0659,2003,065
2025-03-043,0753,0803,0103,0708,8003,070
2025-03-033,0953,1003,0503,0759,7003,075
2025-02-283,0803,1053,0403,0407,1003,040
2025-02-273,0503,1253,0503,1257,7003,125
2025-02-263,0853,1053,0353,0509,2003,050
2025-02-253,1003,1053,0653,0856,0003,085
2025-02-213,1003,1203,0753,0906,5003,090
2025-02-203,0903,1553,0553,11015,2003,110
2025-02-193,1503,1803,1153,1256,4003,125
2025-02-183,1653,1853,1403,1857,7003,185
2025-02-173,1753,2203,1303,19012,7003,190
2025-02-143,1853,2103,1253,17538,8003,175
2025-02-132,8802,9632,8392,84514,5002,845
2025-02-122,8482,8752,8212,8498,0002,849
2025-02-102,8112,8302,7872,8033,3002,803
2025-02-072,8092,8472,8092,8302,7002,830
2025-02-062,7562,8172,7562,8034,2002,803
2025-02-052,7732,7872,7552,7566,3002,756
2025-02-042,8422,8442,7792,7793,5002,779
2025-02-032,9182,9292,8002,80010,9002,800
2025-01-312,9242,9342,8832,9184,4002,918
2025-01-302,9292,9452,9112,9288,7002,928
2025-01-292,9292,9742,9292,9555,3002,955
2025-01-282,9502,9652,9302,9314,8002,931
2025-01-272,9892,9902,9452,9664,6002,966
2025-01-242,9292,9702,9292,9397,1002,939
2025-01-232,9422,9422,9122,9298,0002,929
2025-01-222,9362,9672,9362,94724,4002,947
2025-01-212,9742,9742,9592,9632,4002,963
2025-01-202,9502,9932,9412,9746,7002,974
2025-01-172,9822,9822,9382,9404,9002,940
2025-01-163,0053,0402,9642,9648,5002,964
2025-01-152,9413,0402,9413,0058,5003,005
2025-01-142,9572,9592,9222,9416,2002,941
2025-01-102,9922,9992,9412,97711,3002,977
2025-01-093,0753,0752,9922,9929,7002,992
2025-01-083,1153,1203,0603,0609,2003,060
2025-01-073,1803,1803,1153,1158,6003,115
2025-01-063,2603,2603,1803,18016,5003,180

分割・併合履歴 : [2004-08-26]1株→1.2株 [1991-08-27]1株→1.1株