[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 
2017-09-222689.002704.002631.002635.0071600191328200
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
2016-12-061907.001907.001871.001885.001380026037500
2016-12-051891.001892.001859.001868.001280023966900
2016-12-021899.001899.001880.001891.001880035538800
2016-12-011890.001918.001882.001899.001950037059500
2016-11-301875.001906.001856.001877.002120039892300
2016-11-291886.001896.001871.001879.002080039088900
2016-11-281861.001972.001860.001925.003440065754400
2016-11-251850.001870.001836.001861.002300042573100
2016-11-241847.001847.001820.001844.001210022238300
2016-11-221800.001838.001795.001834.002240040756200
2016-11-211816.001829.001800.001806.001200021739400
2016-11-181840.001840.001801.001816.002110038353500
2016-11-171804.001850.001787.001841.003270059674600
2016-11-161780.001807.001775.001807.001350024265000
2016-11-151757.001774.001739.001753.001730030396000
2016-11-141774.001783.001741.001760.001540027105700
2016-11-111778.001782.001723.001739.001900033249600
2016-11-101727.001779.001720.001756.003970069591600
2016-11-091765.001765.001648.001684.005420092911900
2016-11-081797.001806.001769.001787.001920034338900
2016-11-071750.001805.001749.001795.003130055606700
2016-11-041833.001840.001770.001770.003800068165700
2016-11-021914.001914.001878.001891.001780033817100
2016-11-011888.001922.001873.001919.001200022935800
2016-10-311921.001921.001855.001888.002770052310800
2016-10-281904.001954.001891.001928.00106300204859500
2016-10-271895.001916.001872.001891.001920036300500
2016-10-261875.001902.001860.001897.001870035361000
2016-10-251898.001902.001874.001876.002830053518900
2016-10-241972.001972.001896.001898.0057900111977100
2016-10-211963.002000.001955.001972.003540070113700
2016-10-201922.001978.001919.001978.002770054093300
2016-10-191871.001928.001866.001906.002600049427800
2016-10-181914.001924.001876.001885.002620049612400
2016-10-171805.001944.001805.001914.0078700149175400
2016-10-141752.001824.001752.001820.002330041956700
2016-10-131753.001781.001740.001758.003130054979100
2016-10-121805.001811.001733.001746.004410077743100
2016-10-111776.001847.001776.001835.002720049466300
2016-10-071804.001804.001750.001770.002630046480500
2016-10-061760.001805.001760.001804.003990071368900
2016-10-051747.001750.001731.001739.002440042479500
2016-10-041712.001750.001695.001750.003000052024700
2016-10-031729.001729.001689.001695.002080035443400
2016-09-301729.001729.001689.001693.002250038261000
2016-09-291698.001730.001689.001729.003880066559600
2016-09-281690.001698.001653.001698.0067300113532200
2016-09-271663.001690.001626.001690.0070200116747500
2016-09-261675.001675.001661.001672.0063800106777200
2016-09-231700.001700.001647.001674.003220054098100
2016-09-211602.001679.001602.001678.0072300116803200
2016-09-201604.001633.001600.001602.002270036524200
2016-09-161589.001620.001576.001620.003850061306000

   ※ 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。 

s7db.com Twitter Blog