インテージホールディングス(4326) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/18 926.0 979.0 921.0 979.0 132,900
2020/09/17 920.0 933.0 914.0 931.0 53,600
2020/09/16 907.0 920.0 899.0 920.0 36,000
2020/09/15 915.0 915.0 900.0 905.0 21,800
2020/09/14 922.0 933.0 915.0 922.0 42,100
2020/09/11 912.0 920.0 908.0 920.0 42,300
2020/09/10 915.0 916.0 905.0 906.0 30,700
2020/09/09 913.0 921.0 902.0 908.0 51,500
2020/09/08 908.0 928.0 908.0 921.0 34,200
2020/09/07 912.0 916.0 902.0 910.0 28,700
2020/09/04 918.0 918.0 905.0 912.0 30,800
2020/09/03 931.0 931.0 920.0 926.0 19,100
2020/09/02 935.0 935.0 919.0 929.0 29,400
2020/09/01 921.0 929.0 911.0 929.0 32,500
2020/08/31 927.0 931.0 915.0 921.0 39,200
2020/08/28 929.0 929.0 896.0 913.0 58,000
2020/08/27 929.0 929.0 920.0 929.0 20,300
2020/08/26 931.0 931.0 916.0 923.0 25,800
2020/08/25 917.0 930.0 917.0 929.0 35,800
2020/08/24 918.0 918.0 903.0 909.0 25,300
2020/08/21 911.0 911.0 902.0 906.0 6,200
2020/08/20 918.0 918.0 905.0 908.0 15,600
2020/08/19 930.0 930.0 918.0 925.0 15,800
2020/08/18 913.0 932.0 906.0 924.0 44,000
2020/08/17 925.0 925.0 905.0 917.0 35,900
2020/08/14 936.0 936.0 922.0 929.0 42,300
2020/08/13 923.0 937.0 916.0 935.0 74,000
2020/08/12 910.0 919.0 904.0 919.0 38,900
2020/08/11 900.0 909.0 896.0 906.0 55,800
2020/08/07 870.0 893.0 866.0 893.0 34,800
2020/08/06 880.0 883.0 863.0 865.0 44,200
2020/08/05 900.0 900.0 878.0 888.0 29,300
2020/08/04 900.0 901.0 883.0 901.0 73,000
2020/08/03 886.0 890.0 876.0 882.0 39,200
2020/07/31 897.0 897.0 862.0 863.0 56,600
2020/07/30 893.0 904.0 883.0 904.0 61,300
2020/07/29 897.0 901.0 888.0 889.0 35,200
2020/07/28 900.0 905.0 889.0 900.0 59,500
2020/07/27 876.0 900.0 875.0 900.0 42,600
2020/07/22 884.0 889.0 880.0 883.0 30,600
2020/07/21 894.0 896.0 883.0 893.0 32,500
2020/07/20 885.0 899.0 881.0 898.0 32,100
2020/07/17 888.0 891.0 878.0 885.0 23,500
2020/07/16 898.0 898.0 879.0 887.0 26,600
2020/07/15 896.0 902.0 879.0 894.0 57,200
2020/07/14 893.0 893.0 876.0 886.0 29,300
2020/07/13 883.0 896.0 878.0 896.0 76,200
2020/07/10 880.0 880.0 865.0 868.0 61,700
2020/07/09 878.0 885.0 868.0 881.0 49,500
2020/07/08 873.0 896.0 873.0 878.0 57,800