5842東証G信用
業種 証券・商品
インテグラル 株価時系列データ
PTS
4,080
円
(20:25)
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 |
|---|---|
| 4,220 (24/05/29) | 1,622 (23/11/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,220 (24/05/29) | 2,520 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/4 | 4,080 | 4,110 | 3,980 | 4,020 | -25 | -0.6 | 65,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 3,950 | 4,115 | 3,860 | 4,045 | +90 | +2.3 | 107,000 |
| 5/31 | 3,950 | 4,070 | 3,900 | 3,955 | +45 | +1.2 | 146,400 |
| 5/30 | 3,935 | 3,965 | 3,700 | 3,910 | -235 | -5.7 | 283,800 |
| 5/29 | 4,170 | 4,220 | 4,045 | 4,145 | -25 | -0.6 | 300,800 |
| 5/28 | 3,760 | 4,210 | 3,690 | 4,170 | +400 | +10.6 | 542,200 |
| 5/27 | 3,470 | 3,810 | 3,470 | 3,770 | +315 | +9.1 | 242,600 |
| 5/24 | 3,280 | 3,460 | 3,170 | 3,455 | +195 | +6.0 | 160,200 |
| 5/23 | 3,310 | 3,325 | 3,185 | 3,260 | +90 | +2.8 | 70,500 |
| 5/22 | 3,215 | 3,250 | 3,130 | 3,170 | -60 | -1.9 | 70,800 |
| 5/21 | 3,315 | 3,335 | 3,230 | 3,230 | -75 | -2.3 | 63,100 |
| 5/20 | 3,370 | 3,415 | 3,300 | 3,305 | -65 | -1.9 | 50,600 |
| 5/17 | 3,380 | 3,400 | 3,280 | 3,370 | +10 | +0.3 | 57,500 |
| 5/16 | 3,400 | 3,475 | 3,285 | 3,360 | -50 | -1.5 | 105,200 |
| 5/15 | 3,615 | 3,640 | 3,410 | 3,410 | -200 | -5.5 | 85,600 |
| 5/14 | 3,665 | 3,770 | 3,565 | 3,610 | -125 | -3.4 | 98,700 |
| 5/13 | 3,695 | 3,830 | 3,655 | 3,735 | +70 | +1.9 | 218,700 |
| 5/10 | 3,650 | 3,750 | 3,475 | 3,665 | +225 | +6.5 | 387,400 |
| 5/9 | 3,440 | 3,480 | 3,355 | 3,440 | +15 | +0.4 | 131,700 |
| 5/8 | 3,395 | 3,475 | 3,380 | 3,425 | +25 | +0.7 | 107,600 |
| 5/7 | 3,320 | 3,400 | 3,305 | 3,400 | +140 | +4.3 | 75,700 |
| 5/2 | 3,220 | 3,265 | 3,195 | 3,260 | +60 | +1.9 | 59,800 |
| 5/1 | 3,230 | 3,250 | 3,165 | 3,200 | -65 | -2.0 | 109,500 |
| 4/30 | 3,310 | 3,310 | 3,220 | 3,265 | +20 | +0.6 | 42,700 |
| 4/26 | 3,215 | 3,290 | 3,190 | 3,245 | +45 | +1.4 | 70,800 |
| 4/25 | 3,310 | 3,325 | 3,180 | 3,200 | -55 | -1.7 | 76,700 |
| 4/24 | 3,300 | 3,300 | 3,220 | 3,255 | -10 | -0.3 | 49,200 |
| 4/23 | 3,290 | 3,350 | 3,245 | 3,265 | +25 | +0.8 | 53,900 |
| 4/22 | 3,200 | 3,245 | 3,100 | 3,240 | +30 | +0.9 | 101,700 |
| 4/19 | 3,245 | 3,305 | 3,175 | 3,210 | -75 | -2.3 | 142,000 |
| 4/18 | 3,150 | 3,335 | 3,135 | 3,285 | +100 | +3.1 | 119,100 |
▶︎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