192A東証G信用
業種 サービス業
インテグループ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,550 (24/06/24) | 3,030 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 8,550 (24/06/24) | 3,030 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 3,965 | 3,965 | 3,850 | 3,855 | -110 | -2.8 | 10,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 4,020 | 4,030 | 3,965 | 3,965 | 0 | 0.0 | 10,000 |
| 2/12 | 4,040 | 4,055 | 3,915 | 3,965 | -5 | -0.1 | 12,800 |
| 2/10 | 3,805 | 4,015 | 3,805 | 3,970 | +170 | +4.5 | 34,500 |
| 2/7 | 3,800 | 3,825 | 3,755 | 3,800 | +20 | +0.5 | 13,900 |
| 2/6 | 3,795 | 3,890 | 3,780 | 3,780 | -35 | -0.9 | 14,800 |
| 2/5 | 3,895 | 3,895 | 3,790 | 3,815 | +40 | +1.1 | 29,700 |
| 2/4 | 3,830 | 3,830 | 3,750 | 3,775 | +15 | +0.4 | 17,300 |
| 2/3 | 3,865 | 3,865 | 3,760 | 3,760 | -175 | -4.5 | 18,600 |
| 1/31 | 3,770 | 3,940 | 3,760 | 3,935 | +65 | +1.7 | 34,100 |
| 1/30 | 3,900 | 3,900 | 3,775 | 3,870 | +5 | +0.1 | 11,700 |
| 1/29 | 3,890 | 3,995 | 3,835 | 3,865 | +45 | +1.2 | 26,000 |
| 1/28 | 3,760 | 3,850 | 3,755 | 3,820 | -10 | -0.3 | 13,600 |
| 1/27 | 3,770 | 3,830 | 3,610 | 3,830 | +130 | +3.5 | 40,100 |
| 1/24 | 3,705 | 3,785 | 3,630 | 3,700 | +65 | +1.8 | 35,000 |
| 1/23 | 3,605 | 3,740 | 3,595 | 3,635 | +95 | +2.7 | 25,000 |
| 1/22 | 3,535 | 3,600 | 3,510 | 3,540 | +10 | +0.3 | 14,800 |
| 1/21 | 3,675 | 3,675 | 3,485 | 3,530 | -120 | -3.3 | 34,000 |
| 1/20 | 3,595 | 3,665 | 3,545 | 3,650 | +50 | +1.4 | 21,500 |
| 1/17 | 3,540 | 3,630 | 3,485 | 3,600 | +5 | +0.1 | 29,700 |
| 1/16 | 3,680 | 3,755 | 3,540 | 3,595 | -60 | -1.6 | 29,200 |
| 1/15 | 3,680 | 3,770 | 3,635 | 3,655 | -35 | -1.0 | 16,400 |
| 1/14 | 3,850 | 3,905 | 3,685 | 3,690 | -130 | -3.4 | 40,900 |
| 1/10 | 3,870 | 3,900 | 3,780 | 3,820 | -100 | -2.6 | 22,200 |
| 1/9 | 3,965 | 4,030 | 3,860 | 3,920 | -110 | -2.7 | 63,200 |
| 1/8 | 4,050 | 4,165 | 4,030 | 4,030 | -75 | -1.8 | 28,300 |
| 1/7 | 4,185 | 4,220 | 4,065 | 4,105 | -35 | -0.9 | 34,900 |
| 1/6 | 4,310 | 4,355 | 4,140 | 4,140 | -110 | -2.6 | 35,600 |
| 12/30 | 4,015 | 4,505 | 3,990 | 4,250 | +435 | +11.4 | 193,800 |
| 12/27 | 3,665 | 3,825 | 3,650 | 3,815 | +85 | +2.3 | 27,500 |
| 12/26 | 3,900 | 3,900 | 3,555 | 3,730 | -225 | -5.7 | 64,200 |
▶︎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
