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
2020/12/01 1,044.0 1,071.0 1,044.0 1,063.0 86,500
2020/11/30 1,068.0 1,068.0 1,035.0 1,035.0 61,800
2020/11/27 1,078.0 1,080.0 1,061.0 1,071.0 137,100
2020/11/26 1,074.0 1,081.0 1,070.0 1,075.0 67,400
2020/11/25 1,065.0 1,081.0 1,049.0 1,070.0 86,800
2020/11/24 1,046.0 1,078.0 1,042.0 1,061.0 135,300
2020/11/20 1,028.0 1,028.0 1,016.0 1,018.0 63,000
2020/11/19 1,042.0 1,046.0 1,029.0 1,029.0 85,700
2020/11/18 1,055.0 1,055.0 1,042.0 1,044.0 37,800
2020/11/17 1,066.0 1,066.0 1,051.0 1,051.0 38,800
2020/11/16 1,050.0 1,073.0 1,046.0 1,072.0 54,000
2020/11/13 1,052.0 1,052.0 1,034.0 1,043.0 49,200
2020/11/12 1,069.0 1,069.0 1,049.0 1,052.0 39,400
2020/11/11 1,079.0 1,079.0 1,044.0 1,065.0 63,000
2020/11/10 1,091.0 1,097.0 1,075.0 1,088.0 101,900
2020/11/09 995.0 1,070.0 990.0 1,070.0 149,000
2020/11/06 991.0 1,000.0 985.0 1,000.0 81,200
2020/11/05 999.0 1,005.0 990.0 991.0 91,900
2020/11/04 989.0 1,000.0 975.0 1,000.0 59,200
2020/11/02 963.0 977.0 958.0 974.0 44,400
2020/10/30 961.0 961.0 952.0 957.0 51,600
2020/10/29 960.0 963.0 955.0 959.0 23,500
2020/10/28 951.0 964.0 949.0 964.0 40,400
2020/10/27 957.0 962.0 952.0 962.0 41,700
2020/10/26 977.0 977.0 956.0 957.0 40,400
2020/10/23 980.0 984.0 971.0 975.0 22,500
2020/10/22 965.0 979.0 962.0 979.0 42,400
2020/10/21 960.0 963.0 954.0 962.0 27,100
2020/10/20 976.0 976.0 958.0 965.0 24,800
2020/10/19 980.0 982.0 972.0 980.0 41,200
2020/10/16 992.0 999.0 971.0 983.0 47,900
2020/10/15 1,014.0 1,014.0 980.0 982.0 46,500
2020/10/14 1,013.0 1,013.0 997.0 1,000.0 33,700
2020/10/13 1,010.0 1,010.0 998.0 999.0 9,200
2020/10/12 1,002.0 1,010.0 999.0 1,007.0 15,900
2020/10/09 1,016.0 1,016.0 1,002.0 1,004.0 14,000
2020/10/08 1,012.0 1,016.0 1,003.0 1,016.0 40,000
2020/10/07 1,008.0 1,016.0 996.0 1,014.0 28,600
2020/10/06 1,025.0 1,027.0 1,001.0 1,010.0 23,700
2020/10/05 1,000.0 1,020.0 996.0 1,020.0 70,400
2020/10/02 1,009.0 1,009.0 991.0 997.0 109,200
2020/10/01 994.0 994.0 994.0 994.0 -
2020/09/30 1,000.0 1,005.0 988.0 994.0 78,800
2020/09/29 1,008.0 1,010.0 992.0 1,006.0 80,900
2020/09/28 975.0 1,013.0 975.0 1,008.0 152,300
2020/09/25 956.0 962.0 948.0 960.0 61,600
2020/09/24 943.0 956.0 934.0 956.0 46,500
2020/09/23 953.0 965.0 936.0 946.0 69,500
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