！決算発表予定日 2024/05/09
4326東証P貸借
業種 情報・通信業
インテージホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,298 (23/09/07) | 1,406 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,000 (24/02/29) | 1,406 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,468 | 1,481 | 1,456 | 1,469 | 0 | 0.0 | 21,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,459 | 1,469 | 1,445 | 1,469 | +21 | +1.5 | 47,000 |
| 4/26 | 1,436 | 1,450 | 1,431 | 1,448 | +3 | +0.2 | 31,900 |
| 4/25 | 1,459 | 1,467 | 1,445 | 1,445 | -13 | -0.9 | 24,900 |
| 4/24 | 1,474 | 1,474 | 1,440 | 1,458 | -15 | -1.0 | 48,400 |
| 4/23 | 1,456 | 1,486 | 1,447 | 1,473 | +24 | +1.7 | 45,200 |
| 4/22 | 1,437 | 1,456 | 1,437 | 1,449 | +39 | +2.8 | 43,900 |
| 4/19 | 1,440 | 1,440 | 1,406 | 1,410 | -52 | -3.6 | 79,900 |
| 4/18 | 1,427 | 1,467 | 1,427 | 1,462 | +35 | +2.5 | 32,400 |
| 4/17 | 1,459 | 1,460 | 1,427 | 1,427 | -32 | -2.2 | 54,700 |
| 4/16 | 1,477 | 1,477 | 1,459 | 1,459 | -32 | -2.2 | 48,200 |
| 4/15 | 1,489 | 1,505 | 1,476 | 1,491 | -6 | -0.4 | 65,600 |
| 4/12 | 1,510 | 1,526 | 1,494 | 1,497 | -8 | -0.5 | 47,700 |
| 4/11 | 1,503 | 1,509 | 1,488 | 1,505 | -4 | -0.3 | 58,000 |
| 4/10 | 1,530 | 1,550 | 1,504 | 1,509 | -20 | -1.3 | 84,800 |
| 4/9 | 1,541 | 1,548 | 1,514 | 1,529 | -5 | -0.3 | 98,000 |
| 4/8 | 1,606 | 1,606 | 1,534 | 1,534 | -65 | -4.1 | 100,100 |
| 4/5 | 1,604 | 1,620 | 1,581 | 1,599 | -17 | -1.1 | 33,200 |
| 4/4 | 1,640 | 1,648 | 1,603 | 1,616 | -26 | -1.6 | 42,000 |
| 4/3 | 1,579 | 1,651 | 1,573 | 1,642 | +49 | +3.1 | 78,000 |
| 4/2 | 1,601 | 1,613 | 1,581 | 1,593 | +5 | +0.3 | 56,900 |
| 4/1 | 1,626 | 1,632 | 1,588 | 1,588 | -7 | -0.4 | 47,800 |
| 3/29 | 1,585 | 1,623 | 1,585 | 1,595 | +16 | +1.0 | 33,600 |
| 3/28 | 1,658 | 1,661 | 1,571 | 1,579 | -65 | -4.0 | 57,000 |
| 3/27 | 1,622 | 1,651 | 1,615 | 1,644 | +22 | +1.4 | 52,400 |
| 3/26 | 1,602 | 1,626 | 1,599 | 1,622 | +12 | +0.8 | 38,800 |
| 3/25 | 1,653 | 1,664 | 1,610 | 1,610 | -62 | -3.7 | 47,400 |
| 3/22 | 1,658 | 1,673 | 1,640 | 1,672 | +41 | +2.5 | 50,500 |
| 3/21 | 1,634 | 1,650 | 1,631 | 1,631 | +12 | +0.7 | 33,000 |
| 3/19 | 1,630 | 1,636 | 1,600 | 1,619 | +16 | +1.0 | 32,300 |
| 3/18 | 1,620 | 1,635 | 1,601 | 1,603 | +15 | +0.9 | 40,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて