！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
1,442
円
(23:47)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,458 | 1,463 | 1,441 | 1,445 | -24 | -1.6 | 36,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 1,620 | 1,635 | 1,601 | 1,603 | +15 | +0.9 | 40,700 |
| 3/15 | 1,603 | 1,622 | 1,558 | 1,588 | -4 | -0.3 | 104,500 |
| 3/14 | 1,553 | 1,605 | 1,551 | 1,592 | +35 | +2.3 | 51,900 |
| 3/13 | 1,595 | 1,604 | 1,552 | 1,557 | -20 | -1.3 | 58,600 |
| 3/12 | 1,598 | 1,609 | 1,546 | 1,577 | -33 | -2.1 | 125,600 |
| 3/11 | 1,721 | 1,742 | 1,589 | 1,610 | -114 | -6.6 | 131,500 |
| 3/8 | 1,839 | 1,848 | 1,717 | 1,724 | -152 | -8.1 | 132,600 |
| 3/7 | 1,884 | 1,918 | 1,873 | 1,876 | -3 | -0.2 | 37,900 |
| 3/6 | 1,900 | 1,919 | 1,856 | 1,879 | -18 | -1.0 | 51,000 |
| 3/5 | 1,920 | 1,931 | 1,890 | 1,897 | -23 | -1.2 | 33,300 |
| 3/4 | 1,942 | 1,942 | 1,871 | 1,920 | -22 | -1.1 | 65,800 |
| 3/1 | 1,951 | 1,970 | 1,912 | 1,942 | -4 | -0.2 | 43,600 |
| 2/29 | 1,962 | 2,000 | 1,936 | 1,946 | -16 | -0.8 | 61,000 |
| 2/28 | 1,932 | 1,965 | 1,915 | 1,962 | +20 | +1.0 | 50,100 |
| 2/27 | 1,869 | 1,965 | 1,866 | 1,942 | +77 | +4.1 | 77,800 |
| 2/26 | 1,837 | 1,875 | 1,816 | 1,865 | +27 | +1.5 | 55,500 |
| 2/22 | 1,809 | 1,838 | 1,780 | 1,838 | +39 | +2.2 | 31,800 |
| 2/21 | 1,795 | 1,825 | 1,763 | 1,799 | -8 | -0.4 | 38,900 |
| 2/20 | 1,776 | 1,820 | 1,776 | 1,807 | +31 | +1.8 | 35,900 |
| 2/19 | 1,750 | 1,776 | 1,741 | 1,776 | +13 | +0.7 | 21,300 |
| 2/16 | 1,754 | 1,778 | 1,727 | 1,763 | +23 | +1.3 | 43,700 |
| 2/15 | 1,800 | 1,807 | 1,734 | 1,740 | -68 | -3.8 | 51,200 |
| 2/14 | 1,790 | 1,828 | 1,764 | 1,808 | -62 | -3.3 | 59,200 |
| 2/13 | 1,819 | 1,885 | 1,755 | 1,870 | +62 | +3.4 | 113,300 |
| 2/9 | 1,793 | 1,830 | 1,769 | 1,808 | -12 | -0.7 | 56,800 |
| 2/8 | 1,800 | 1,838 | 1,760 | 1,820 | +100 | +5.8 | 140,700 |
| 2/7 | 1,700 | 1,742 | 1,692 | 1,720 | 0 | 0.0 | 48,800 |
| 2/6 | 1,730 | 1,741 | 1,696 | 1,720 | -13 | -0.8 | 30,500 |
| 2/5 | 1,740 | 1,761 | 1,731 | 1,733 | -7 | -0.4 | 39,700 |
| 2/2 | 1,786 | 1,786 | 1,723 | 1,740 | -14 | -0.8 | 36,100 |
▶︎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