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 |
|---|---|
| 2,000 (24/02/29) | 1,333 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,000 (24/02/29) | 1,333 (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 | 1,800 | 1,814 | 1,774 | 1,782 | -12 | -0.7 | 43,900 |
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 | 1,780 | 1,798 | 1,772 | 1,794 | +29 | +1.6 | 35,400 |
| 2/12 | 1,734 | 1,765 | 1,734 | 1,765 | +30 | +1.7 | 39,600 |
| 2/10 | 1,735 | 1,745 | 1,715 | 1,735 | -25 | -1.4 | 63,600 |
| 2/7 | 1,714 | 1,760 | 1,677 | 1,760 | +126 | +7.7 | 139,600 |
| 2/6 | 1,628 | 1,655 | 1,628 | 1,634 | +7 | +0.4 | 38,900 |
| 2/5 | 1,623 | 1,640 | 1,611 | 1,627 | -4 | -0.3 | 71,300 |
| 2/4 | 1,641 | 1,654 | 1,627 | 1,631 | +22 | +1.4 | 70,000 |
| 2/3 | 1,600 | 1,634 | 1,597 | 1,609 | +9 | +0.6 | 118,300 |
| 1/31 | 1,564 | 1,619 | 1,562 | 1,600 | +44 | +2.8 | 107,600 |
| 1/30 | 1,515 | 1,558 | 1,515 | 1,556 | +38 | +2.5 | 1,186,600 |
| 1/29 | 1,522 | 1,535 | 1,502 | 1,518 | -31 | -2.0 | 147,500 |
| 1/28 | 1,500 | 1,549 | 1,500 | 1,549 | +41 | +2.7 | 99,300 |
| 1/27 | 1,507 | 1,520 | 1,502 | 1,508 | +16 | +1.1 | 63,800 |
| 1/24 | 1,457 | 1,502 | 1,455 | 1,492 | +36 | +2.5 | 89,200 |
| 1/23 | 1,474 | 1,479 | 1,450 | 1,456 | -26 | -1.8 | 75,700 |
| 1/22 | 1,481 | 1,487 | 1,454 | 1,482 | +13 | +0.9 | 77,100 |
| 1/21 | 1,500 | 1,505 | 1,444 | 1,469 | -16 | -1.1 | 117,000 |
| 1/20 | 1,486 | 1,497 | 1,471 | 1,485 | +8 | +0.5 | 59,000 |
| 1/17 | 1,483 | 1,497 | 1,450 | 1,477 | -26 | -1.7 | 108,200 |
| 1/16 | 1,492 | 1,515 | 1,488 | 1,503 | +23 | +1.6 | 140,200 |
| 1/15 | 1,515 | 1,530 | 1,471 | 1,480 | -20 | -1.3 | 159,500 |
| 1/14 | 1,464 | 1,511 | 1,460 | 1,500 | +31 | +2.1 | 160,400 |
| 1/10 | 1,499 | 1,500 | 1,469 | 1,469 | -23 | -1.5 | 65,500 |
| 1/9 | 1,480 | 1,504 | 1,475 | 1,492 | +8 | +0.5 | 80,200 |
| 1/8 | 1,520 | 1,534 | 1,484 | 1,484 | -21 | -1.4 | 214,300 |
| 1/7 | 1,570 | 1,570 | 1,503 | 1,505 | -65 | -4.1 | 146,400 |
| 1/6 | 1,600 | 1,613 | 1,561 | 1,570 | -27 | -1.7 | 91,400 |
| 12/30 | 1,629 | 1,639 | 1,577 | 1,597 | -32 | -2.0 | 60,600 |
| 12/27 | 1,600 | 1,634 | 1,583 | 1,629 | +25 | +1.6 | 216,600 |
| 12/26 | 1,600 | 1,635 | 1,598 | 1,604 | -5 | -0.3 | 619,600 |
▶︎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
