[4326 東証1部] インテージホールディングス 日足 時系列データ

[4326 東証1部] インテージホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-111368.001382.001350.001382.005420074168100
2017-12-081336.001362.001335.001347.0074900100495100
2017-12-071324.001360.001322.001347.00108000145509800
2017-12-061344.001347.001319.001325.006250083281800
2017-12-051361.001369.001346.001348.006230084191700
2017-12-041384.001399.001360.001360.0088000121157200
2017-12-011392.001398.001369.001375.005770079411800
2017-11-301386.001404.001386.001391.00124900174012300
2017-11-291386.001414.001376.001380.0094800131805600
2017-11-281365.001388.001356.001371.00136700187458600
2017-11-271383.001386.001375.001378.004360060158300
2017-11-241385.001388.001375.001377.004720065188000
2017-11-221390.001404.001383.001389.004640064513800
2017-11-211390.001392.001374.001376.005150071024000
2017-11-201376.001396.001376.001381.00108400150225900
2017-11-171400.001405.001372.001376.0080500111272900
2017-11-161374.001407.001374.001381.0092000127860300
2017-11-151415.001434.001381.001381.0084900118565300
2017-11-141450.001456.001419.001420.0073100105182600
2017-11-131475.001475.001393.001422.00142900204161200
2017-11-101410.001455.001410.001436.0097500140161200
2017-11-091443.001468.001417.001435.00108700157179800
2017-11-081466.001466.001445.001453.004380063623500
2017-11-071455.001490.001450.001466.0079400116479400
2017-11-061470.001474.001447.001452.006190090116200
2017-11-021500.001500.001465.001475.005800085908200
2017-11-011486.001495.001458.001489.0074900111010700
2017-10-311450.001487.001447.001487.006560096791700
2017-10-301449.001460.001440.001448.006510094348300
2017-10-271416.001454.001416.001451.005880084711200
2017-10-261385.001423.001382.001416.005020070909300
2017-10-251400.001405.001385.001386.003110043299800
2017-10-241393.001399.001378.001399.004570063593300
2017-10-231404.001406.001391.001397.003810053303100
2017-10-201373.001414.001361.001404.005370075026200
2017-10-191372.001414.001370.001376.005350074205200
2017-10-181397.001397.001357.001372.004350059679600
2017-10-171369.001402.001363.001378.005360074066900
2017-10-161371.001371.001336.001363.005710077406400
2017-10-131372.001376.001359.001371.006690091627000
2017-10-121371.001374.001359.001363.002330031843600
2017-10-111380.001386.001356.001368.004600062860300
2017-10-101341.001386.001341.001378.005520075717100
2017-10-061345.001365.001325.001340.005670076225300
2017-10-051371.001371.001331.001336.002740036694200
2017-10-041392.001394.001356.001371.006220085323500
2017-10-031355.001408.001349.001400.0084100116235700
2017-10-021345.001348.001315.001341.006330084614300
2017-09-291343.001357.001330.001353.003080041491100
2017-09-281352.001356.001325.001344.003860051832500
2017-09-271359.001360.001314.001334.0084200113214900
2017-09-262605.002702.002605.002681.00112700296903500
2017-09-252604.002656.002596.002630.00132800346743800
2017-09-222689.002704.002631.002635.0071600191328200
2017-09-212715.002731.002700.002705.0088000238877200
2017-09-202823.002830.002728.002735.0061300170651100
2017-09-192788.002920.002788.002852.0099200282480500
2017-09-152687.002750.002672.002679.00307200824576100
2017-09-142739.002739.002667.002680.003050082167500
2017-09-132690.002748.002690.002737.003110084433200
2017-09-122669.002694.002648.002689.002370063397200
2017-09-112633.002698.002627.002639.0042900113926600
2017-09-082612.002612.002568.002586.003320086036200
2017-09-072539.002619.002539.002612.0039500101966000
2017-09-062441.002541.002430.002512.002550063348100
2017-09-052572.002576.002474.002482.003230081188200
2017-09-042550.002579.002526.002559.0039300100321700
2017-09-012470.002580.002449.002542.0053300133652100
2017-08-312421.002498.002400.002476.0052700130067700
2017-08-302410.002415.002403.002413.002410058069300
2017-08-292416.002436.002401.002418.002580062434700
2017-08-282394.002422.002384.002417.002360056630700
2017-08-252407.002407.002379.002394.001190028477800
2017-08-242382.002415.002382.002386.001200028758800
2017-08-232387.002432.002380.002390.003880093232600
2017-08-222336.002367.002322.002361.001500035252200
2017-08-212310.002346.002304.002331.001020023737300
2017-08-182334.002336.002300.002302.001360031538000
2017-08-172339.002359.002331.002342.001020023924400
2017-08-162314.002367.002314.002339.001300030442700
2017-08-152349.002372.002334.002351.002140050334100
2017-08-142400.002430.002285.002299.0070700167364200
2017-08-102360.002360.002323.002360.001340031432700
2017-08-092373.002373.002310.002321.001110025895600
2017-08-082360.002370.002341.002367.00880020762900
2017-08-072330.002346.002326.002340.00880020572700
2017-08-042308.002325.002302.002323.00810018742900
2017-08-032325.002325.002300.002314.001380031866500
2017-08-022292.002328.002285.002326.001270029248400
2017-08-012304.002304.002251.002280.001390031474800
2017-07-312251.002266.002246.002254.001790040345200
2017-07-282308.002308.002255.002255.002490056689000
2017-07-272328.002355.002305.002315.001610037469800
2017-07-262388.002388.002320.002340.001420033300400
2017-07-252405.002405.002344.002349.002930069209800
2017-07-242404.002418.002362.002385.003550084744100
2017-07-212468.002475.002352.002402.00131800319125300
2017-07-202470.002524.002460.002518.003280081686300
2017-07-192340.002470.002340.002459.003180077104200
2017-07-182366.002378.002325.002342.001660039000600
2017-07-142384.002400.002367.002368.00600014290000
2017-07-132450.002450.002360.002384.001840044343400
2017-07-122413.002433.002374.002395.002800067295600
2017-07-112286.002411.002278.002397.0049600116577800
2017-07-102245.002263.002242.002252.001200027029200
2017-07-072270.002280.002235.002244.001180026566100
2017-07-062250.002290.002250.002279.001220027746700
2017-07-052237.002273.002222.002250.001610036110700
2017-07-042293.002293.002243.002258.002400054463300
2017-07-032223.002256.002223.002243.002270050947600
2017-06-302232.002238.002213.002222.00680015125700
2017-06-292205.002244.002205.002232.001140025432200
2017-06-282235.002239.002209.002212.00640014212600
2017-06-272211.002240.002194.002235.001240027541000
2017-06-262170.002228.002170.002215.001190026176900
2017-06-232189.002200.002155.002182.00870018987200
2017-06-222216.002229.002189.002189.002390052738200
2017-06-212213.002249.002211.002216.001600035603200
2017-06-202246.002268.002160.002235.004000089536900
2017-06-192178.002246.002178.002244.002070045990400
2017-06-162209.002218.002163.002174.001560034170800
2017-06-152174.002203.002174.002185.001100024080900
2017-06-142188.002210.002186.002186.001080023684100
2017-06-132125.002180.002125.002172.00830017979000
2017-06-122139.002157.002123.002145.00840017995500
2017-06-092174.002185.002146.002157.001380029930300
2017-06-082210.002217.002171.002178.00960021052600
2017-06-072203.002212.002189.002207.00990021819700
2017-06-062196.002214.002184.002196.00870019110800
2017-06-052211.002211.002191.002198.00510011221000
2017-06-022192.002214.002171.002205.002150047170000
2017-06-012183.002189.002154.002181.001260027349800
2017-05-312191.002191.002159.002162.00820017775100
2017-05-302164.002187.002161.002184.001170025409900
2017-05-292203.002214.002194.002198.0038008363600
2017-05-262250.002250.002195.002203.00700015487600
2017-05-252211.002223.002193.002200.00950020952400
2017-05-242270.002270.002240.002244.00730016423000
2017-05-232200.002238.002200.002235.001110024744300
2017-05-222199.002223.002199.002221.00870019250900
2017-05-192173.002203.002173.002197.00820017970200
2017-05-182166.002202.002143.002200.001120024459700
2017-05-172180.002205.002172.002194.001330029066300
2017-05-162147.002187.002147.002180.001460031689300
2017-05-152095.002155.002095.002146.001680035884400
2017-05-122172.002195.002172.002195.00810017711300
2017-05-112203.002203.002183.002202.001090023947900
2017-05-102186.002208.002186.002203.001260027687800
2017-05-092179.002195.002167.002177.001260027517300
2017-05-082171.002191.002158.002180.001930041941900
2017-05-022195.002195.002147.002166.002030044240000
2017-05-012094.002165.002091.002163.002140045707400
2017-04-282100.002100.002078.002089.00560011706600
2017-04-272076.002122.002076.002122.001060022297400
2017-04-262039.002073.002030.002060.001180024198600
2017-04-252021.002039.002017.002031.00690014027900
2017-04-242000.002016.001995.002014.00960019249300
2017-04-211984.002001.001979.001993.00950018918700
2017-04-201983.001996.001975.001980.00760015088900
2017-04-191965.002009.001965.001983.00780015512700
2017-04-182009.002009.001979.001995.00520010386800
2017-04-171934.002000.001926.001977.00620012163200
2017-04-141930.001944.001930.001938.00740014317800
2017-04-131907.001941.001891.001935.001710032853300
2017-04-121980.001980.001941.001947.001380026952100
2017-04-112001.002001.001980.001980.00600011942200
2017-04-102001.002025.002001.002021.0045009085500
2017-04-071983.002015.001983.002001.002660053171700
2017-04-062000.002010.001970.001983.001610031986100
2017-04-052004.002015.001998.002009.001040020884900
2017-04-042086.002086.002000.002023.001940039756600
2017-04-032030.002075.002022.002062.001000020515600
2017-03-312106.002106.002000.002000.001470030047100
2017-03-302104.002104.002074.002081.00780016267900
2017-03-292138.002146.002086.002104.00940019846300
2017-03-282081.002123.002068.002123.001790037576300
2017-03-272080.002083.002054.002068.001090022562100
2017-03-242060.002085.002060.002083.00710014748800
2017-03-232075.002082.002053.002067.00770015928800
2017-03-222080.002120.002073.002077.001270026496000
2017-03-212117.002129.002105.002120.00900019045100
2017-03-172128.002128.002100.002116.00810017120900
2017-03-162109.002128.002086.002127.001840038796900
2017-03-152153.002178.002126.002129.00590012608300
2017-03-142168.002168.002122.002139.001160024858400
2017-03-132150.002172.002131.002169.002570055280800
2017-03-102172.002172.002132.002150.003000064744000
2017-03-092108.002132.002077.002122.002670056445500
2017-03-082131.002131.002088.002125.002750058075300
2017-03-072180.002180.002116.002131.002270048646000
2017-03-062223.002223.002184.002190.001160025503200
2017-03-032215.002238.002215.002223.001390030926400
2017-03-022231.002233.002190.002224.002240049618800
2017-03-012208.002224.002165.002221.002430053416800
2017-02-282238.002265.002218.002226.002490055630000
2017-02-272210.002243.002181.002238.002910064625100
2017-02-242214.002269.002204.002217.004060089979100
2017-02-232235.002249.002207.002249.002320051673100
2017-02-222213.002271.002208.002215.003700082342600
2017-02-212172.002210.002141.002207.003440074837600
2017-02-202229.002229.002166.002172.002290050052000
2017-02-172177.002221.002153.002202.001340029243500
2017-02-162203.002227.002159.002177.002020044250800
2017-02-152280.002287.002209.002214.002110047360200
2017-02-142300.002306.002274.002283.001260028833900
2017-02-132295.002339.002282.002289.002920067242100
2017-02-102250.002288.002250.002264.002200049846600
2017-02-092179.002249.002170.002245.0053700118754000
2017-02-082125.002153.002077.002136.002140045597700
2017-02-072124.002139.002107.002123.002560054372400
2017-02-062125.002135.002117.002124.002420051440000
2017-02-032131.002151.002118.002124.002820060068300
2017-02-022121.002141.002071.002124.003390071881300
2017-02-012075.002132.002067.002121.001890039796000
2017-01-312075.002117.002045.002100.003050063728400
2017-01-302118.002139.002102.002113.002030042986900
2017-01-272160.002175.002130.002131.001940041762400
2017-01-262140.002165.002115.002148.003320071182200
2017-01-252064.002120.002063.002100.004650097138700
2017-01-241981.002045.001981.002042.0059500120233500
2017-01-231977.001999.001977.001990.001460029048200
2017-01-201977.002006.001971.001983.002300045665600
2017-01-191951.001997.001948.001989.001650032624800
2017-01-181980.001980.001940.001960.001340026246100
2017-01-171982.001997.001960.001978.001690033477800
2017-01-161981.002007.001980.002003.001700033896900
2017-01-131980.002007.001970.001991.002140042605800
2017-01-122004.002004.001981.002000.002170043248500
2017-01-112005.002011.001986.002003.002160043270800
2017-01-102010.002029.002004.002006.003060061575700
2017-01-062010.002019.001998.002010.003090062096900
2017-01-052000.002017.001975.002010.004180083529600
2017-01-041995.002026.001981.002010.002710054315900
2016-12-301980.001990.001961.001979.001400027688700
2016-12-291985.001990.001961.001975.001510029789500
2016-12-281985.001990.001962.001985.001080021369100
2016-12-271980.001992.001966.001982.001270025159800
2016-12-262000.002011.001976.001984.002450048814500
2016-12-221977.002000.001945.001989.002000039560200
2016-12-211995.001997.001978.001990.00940018686100
2016-12-201985.001997.001952.001993.001800035597200
2016-12-191970.001988.001952.001979.003460068158900
2016-12-161998.002014.001963.002009.003510070064000
2016-12-151988.002017.001967.001995.003160062833100
2016-12-141985.001998.001959.001988.001750034684000
2016-12-131966.001985.001955.001982.001310025850700
2016-12-121955.001966.001933.001957.002380046435800
2016-12-091930.001947.001909.001947.002410046500500
2016-12-081923.001926.001881.001926.002430046534000
2016-12-071900.001917.001886.001914.001120021338900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter