4326 東証プライム 時系列データ：インテージホールディングス

4326 東証プライム 時系列データ：インテージホールディングス

表示期間
表示期間

表示単位：日

日付 始値 高値 安値 終値 出来高
2025/06/191,751.01,768.01,735.01,755.028,300
2025/06/181,766.01,798.01,748.01,759.032,700
2025/06/171,730.01,782.01,730.01,770.058,500
2025/06/161,737.01,742.01,720.01,741.022,400
2025/06/131,764.01,785.01,716.01,716.041,000
2025/06/121,755.01,759.01,730.01,734.027,700
2025/06/111,748.01,787.01,748.01,759.035,400
2025/06/101,761.01,778.01,747.01,747.028,300
2025/06/091,795.01,795.01,751.01,769.023,800
2025/06/061,814.01,819.01,781.01,792.026,500
2025/06/051,820.01,830.01,764.01,783.024,200
2025/06/041,781.01,829.01,775.01,820.035,900
2025/06/031,819.01,819.01,761.01,781.040,200
2025/06/021,768.01,827.01,767.01,820.048,000
2025/05/301,753.01,777.01,751.01,767.018,900
2025/05/291,767.01,798.01,767.01,782.038,600
2025/05/281,784.01,784.01,754.01,758.014,200
2025/05/271,778.01,778.01,759.01,775.019,600
2025/05/261,733.01,774.01,733.01,763.016,100
2025/05/231,742.01,789.01,728.01,733.036,100
2025/05/221,766.01,778.01,721.01,731.039,100
2025/05/211,803.01,826.01,772.01,785.023,200
2025/05/201,895.01,895.01,808.01,808.036,000
2025/05/191,830.01,917.01,830.01,895.087,100
2025/05/161,838.01,838.01,770.01,790.040,500
2025/05/151,794.01,853.01,791.01,821.051,100
2025/05/141,780.01,803.01,750.01,791.029,900
2025/05/131,800.01,819.01,763.01,776.064,000
2025/05/121,742.01,833.01,730.01,813.041,300
2025/05/091,662.01,759.01,628.01,749.0149,200
2025/05/081,690.01,719.01,600.01,669.078,700
2025/05/071,602.01,685.01,602.01,650.071,300
2025/05/021,628.01,650.01,606.01,629.047,700
2025/05/011,670.01,670.01,608.01,615.028,700
2025/04/301,668.01,686.01,642.01,673.036,000
2025/04/281,709.01,735.01,670.01,670.0339,200
2025/04/251,653.01,695.01,653.01,683.033,300
2025/04/241,725.01,727.01,656.01,673.059,000
2025/04/231,749.01,760.01,720.01,725.030,200
2025/04/221,730.01,744.01,711.01,730.024,400
2025/04/211,740.01,750.01,703.01,719.027,200
2025/04/181,679.01,739.01,679.01,732.041,400
2025/04/171,642.01,668.01,637.01,664.025,200
2025/04/161,625.01,648.01,625.01,643.018,500
2025/04/151,644.01,657.01,625.01,625.026,300
2025/04/141,659.01,659.01,626.01,651.031,800
2025/04/111,630.01,630.01,604.01,622.039,300
2025/04/101,716.01,716.01,644.01,665.036,900
2025/04/091,589.01,626.01,589.01,600.032,900
2025/04/081,567.01,658.01,567.01,629.095,300

オンラインで簡単。
まずは無料で口座開設

松井証券ならオンラインで申し込みが完結します。
署名・捺印・書類の郵送は不要です。