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 |
|---|---|---|---|---|---|---|
| 2025-04-25 | 2,669 | 2,689 | 2,637 | 2,689 | 18,900 | 2,689 |
| 2025-04-24 | 2,622 | 2,680 | 2,617 | 2,619 | 11,600 | 2,619 |
| 2025-04-23 | 2,640 | 2,660 | 2,591 | 2,612 | 14,600 | 2,612 |
| 2025-04-22 | 2,617 | 2,629 | 2,583 | 2,606 | 8,000 | 2,606 |
| 2025-04-21 | 2,640 | 2,669 | 2,581 | 2,595 | 8,300 | 2,595 |
| 2025-04-18 | 2,563 | 2,638 | 2,563 | 2,636 | 14,900 | 2,636 |
| 2025-04-17 | 2,512 | 2,558 | 2,500 | 2,541 | 10,000 | 2,541 |
| 2025-04-16 | 2,541 | 2,576 | 2,511 | 2,517 | 17,500 | 2,517 |
| 2025-04-15 | 2,516 | 2,558 | 2,516 | 2,540 | 19,600 | 2,540 |
| 2025-04-14 | 2,528 | 2,552 | 2,488 | 2,512 | 18,200 | 2,512 |
| 2025-04-11 | 2,433 | 2,524 | 2,375 | 2,486 | 22,800 | 2,486 |
| 2025-04-10 | 2,545 | 2,584 | 2,444 | 2,508 | 32,100 | 2,508 |
| 2025-04-09 | 2,370 | 2,376 | 2,312 | 2,336 | 26,300 | 2,336 |
| 2025-04-08 | 2,442 | 2,455 | 2,400 | 2,442 | 20,500 | 2,442 |
| 2025-04-07 | 2,289 | 2,388 | 2,264 | 2,300 | 34,400 | 2,300 |
| 2025-04-04 | 2,686 | 2,686 | 2,450 | 2,539 | 64,000 | 2,539 |
| 2025-04-03 | 2,793 | 2,809 | 2,753 | 2,753 | 35,000 | 2,753 |
| 2025-04-02 | 2,940 | 2,940 | 2,892 | 2,893 | 16,800 | 2,893 |
| 2025-04-01 | 2,934 | 2,970 | 2,905 | 2,906 | 19,400 | 2,906 |
| 2025-03-31 | 2,999 | 3,005 | 2,909 | 2,911 | 27,700 | 2,911 |
| 2025-03-28 | 3,080 | 3,085 | 3,040 | 3,045 | 8,500 | 3,045 |
| 2025-03-27 | 3,040 | 3,100 | 3,035 | 3,100 | 14,300 | 3,100 |
| 2025-03-26 | 3,030 | 3,075 | 3,020 | 3,070 | 12,300 | 3,070 |
| 2025-03-25 | 3,010 | 3,055 | 3,010 | 3,030 | 10,300 | 3,030 |
| 2025-03-24 | 3,005 | 3,040 | 2,988 | 2,995 | 17,300 | 2,995 |
| 2025-03-21 | 3,045 | 3,060 | 3,020 | 3,035 | 15,700 | 3,035 |
| 2025-03-19 | 3,000 | 3,025 | 2,955 | 3,020 | 16,000 | 3,020 |
| 2025-03-18 | 3,010 | 3,035 | 2,992 | 3,020 | 16,600 | 3,020 |
| 2025-03-17 | 3,005 | 3,030 | 3,005 | 3,005 | 6,700 | 3,005 |
| 2025-03-14 | 2,975 | 3,020 | 2,975 | 3,010 | 12,000 | 3,010 |
| 2025-03-13 | 3,025 | 3,025 | 2,985 | 2,999 | 11,700 | 2,999 |
| 2025-03-12 | 2,999 | 3,070 | 2,998 | 3,020 | 14,800 | 3,020 |
| 2025-03-11 | 3,000 | 3,020 | 2,950 | 3,000 | 14,500 | 3,000 |
| 2025-03-10 | 3,035 | 3,045 | 3,015 | 3,035 | 5,100 | 3,035 |
| 2025-03-07 | 3,040 | 3,055 | 3,000 | 3,000 | 21,200 | 3,000 |
| 2025-03-06 | 3,085 | 3,120 | 3,065 | 3,080 | 11,100 | 3,080 |
| 2025-03-05 | 3,070 | 3,070 | 3,035 | 3,065 | 9,200 | 3,065 |
| 2025-03-04 | 3,075 | 3,080 | 3,010 | 3,070 | 8,800 | 3,070 |
| 2025-03-03 | 3,095 | 3,100 | 3,050 | 3,075 | 9,700 | 3,075 |
| 2025-02-28 | 3,080 | 3,105 | 3,040 | 3,040 | 7,100 | 3,040 |
| 2025-02-27 | 3,050 | 3,125 | 3,050 | 3,125 | 7,700 | 3,125 |
| 2025-02-26 | 3,085 | 3,105 | 3,035 | 3,050 | 9,200 | 3,050 |
| 2025-02-25 | 3,100 | 3,105 | 3,065 | 3,085 | 6,000 | 3,085 |
| 2025-02-21 | 3,100 | 3,120 | 3,075 | 3,090 | 6,500 | 3,090 |
| 2025-02-20 | 3,090 | 3,155 | 3,055 | 3,110 | 15,200 | 3,110 |
| 2025-02-19 | 3,150 | 3,180 | 3,115 | 3,125 | 6,400 | 3,125 |
| 2025-02-18 | 3,165 | 3,185 | 3,140 | 3,185 | 7,700 | 3,185 |
| 2025-02-17 | 3,175 | 3,220 | 3,130 | 3,190 | 12,700 | 3,190 |
| 2025-02-14 | 3,185 | 3,210 | 3,125 | 3,175 | 38,800 | 3,175 |
| 2025-02-13 | 2,880 | 2,963 | 2,839 | 2,845 | 14,500 | 2,845 |
| 2025-02-12 | 2,848 | 2,875 | 2,821 | 2,849 | 8,000 | 2,849 |
| 2025-02-10 | 2,811 | 2,830 | 2,787 | 2,803 | 3,300 | 2,803 |
| 2025-02-07 | 2,809 | 2,847 | 2,809 | 2,830 | 2,700 | 2,830 |
| 2025-02-06 | 2,756 | 2,817 | 2,756 | 2,803 | 4,200 | 2,803 |
| 2025-02-05 | 2,773 | 2,787 | 2,755 | 2,756 | 6,300 | 2,756 |
| 2025-02-04 | 2,842 | 2,844 | 2,779 | 2,779 | 3,500 | 2,779 |
| 2025-02-03 | 2,918 | 2,929 | 2,800 | 2,800 | 10,900 | 2,800 |
| 2025-01-31 | 2,924 | 2,934 | 2,883 | 2,918 | 4,400 | 2,918 |
| 2025-01-30 | 2,929 | 2,945 | 2,911 | 2,928 | 8,700 | 2,928 |
| 2025-01-29 | 2,929 | 2,974 | 2,929 | 2,955 | 5,300 | 2,955 |
| 2025-01-28 | 2,950 | 2,965 | 2,930 | 2,931 | 4,800 | 2,931 |
| 2025-01-27 | 2,989 | 2,990 | 2,945 | 2,966 | 4,600 | 2,966 |
| 2025-01-24 | 2,929 | 2,970 | 2,929 | 2,939 | 7,100 | 2,939 |
| 2025-01-23 | 2,942 | 2,942 | 2,912 | 2,929 | 8,000 | 2,929 |
| 2025-01-22 | 2,936 | 2,967 | 2,936 | 2,947 | 24,400 | 2,947 |
| 2025-01-21 | 2,974 | 2,974 | 2,959 | 2,963 | 2,400 | 2,963 |
| 2025-01-20 | 2,950 | 2,993 | 2,941 | 2,974 | 6,700 | 2,974 |
| 2025-01-17 | 2,982 | 2,982 | 2,938 | 2,940 | 4,900 | 2,940 |
| 2025-01-16 | 3,005 | 3,040 | 2,964 | 2,964 | 8,500 | 2,964 |
| 2025-01-15 | 2,941 | 3,040 | 2,941 | 3,005 | 8,500 | 3,005 |
| 2025-01-14 | 2,957 | 2,959 | 2,922 | 2,941 | 6,200 | 2,941 |
| 2025-01-10 | 2,992 | 2,999 | 2,941 | 2,977 | 11,300 | 2,977 |
| 2025-01-09 | 3,075 | 3,075 | 2,992 | 2,992 | 9,700 | 2,992 |
| 2025-01-08 | 3,115 | 3,120 | 3,060 | 3,060 | 9,200 | 3,060 |
| 2025-01-07 | 3,180 | 3,180 | 3,115 | 3,115 | 8,600 | 3,115 |
| 2025-01-06 | 3,260 | 3,260 | 3,180 | 3,180 | 16,500 | 3,180 |
分割・併合履歴 ： [2004-08-26]1株→1.2株 [1991-08-27]1株→1.1株