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) | 1,346 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,000 (24/02/29) | 1,346 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,396 | 1,415 | 1,390 | 1,415 | +38 | +2.8 | 29,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/17 | 1,756 | 1,780 | 1,739 | 1,741 | -18 | -1.0 | 48,700 |
| 1/16 | 1,771 | 1,773 | 1,725 | 1,759 | -12 | -0.7 | 40,800 |
| 1/15 | 1,730 | 1,777 | 1,682 | 1,771 | +39 | +2.3 | 44,500 |
| 1/12 | 1,749 | 1,749 | 1,700 | 1,732 | -21 | -1.2 | 60,400 |
| 1/11 | 1,718 | 1,766 | 1,680 | 1,753 | +48 | +2.8 | 83,000 |
| 1/10 | 1,700 | 1,720 | 1,680 | 1,705 | +3 | +0.2 | 70,300 |
| 1/9 | 1,648 | 1,702 | 1,644 | 1,702 | +58 | +3.5 | 52,400 |
| 1/5 | 1,668 | 1,668 | 1,620 | 1,644 | +11 | +0.7 | 51,300 |
| 1/4 | 1,616 | 1,637 | 1,583 | 1,633 | +8 | +0.5 | 32,400 |
| 12/29 | 1,628 | 1,650 | 1,603 | 1,625 | +2 | +0.1 | 56,300 |
| 12/28 | 1,685 | 1,685 | 1,592 | 1,623 | -80 | -4.7 | 128,200 |
| 12/27 | 1,661 | 1,740 | 1,652 | 1,703 | +30 | +1.8 | 375,300 |
| 12/26 | 1,615 | 1,673 | 1,615 | 1,673 | +53 | +3.3 | 59,100 |
| 12/25 | 1,639 | 1,662 | 1,611 | 1,620 | -6 | -0.4 | 79,800 |
| 12/22 | 1,600 | 1,640 | 1,584 | 1,626 | +34 | +2.1 | 282,300 |
| 12/21 | 1,553 | 1,592 | 1,552 | 1,592 | +22 | +1.4 | 159,700 |
| 12/20 | 1,548 | 1,582 | 1,527 | 1,570 | +62 | +4.1 | 111,400 |
| 12/19 | 1,514 | 1,521 | 1,501 | 1,508 | -6 | -0.4 | 50,100 |
| 12/18 | 1,475 | 1,521 | 1,461 | 1,514 | +26 | +1.8 | 134,100 |
| 12/15 | 1,515 | 1,530 | 1,487 | 1,488 | -39 | -2.6 | 76,800 |
| 12/14 | 1,534 | 1,553 | 1,517 | 1,527 | -4 | -0.3 | 61,800 |
| 12/13 | 1,513 | 1,536 | 1,512 | 1,531 | +12 | +0.8 | 36,500 |
| 12/12 | 1,541 | 1,556 | 1,506 | 1,519 | -13 | -0.9 | 38,700 |
| 12/11 | 1,506 | 1,535 | 1,503 | 1,532 | +42 | +2.8 | 76,900 |
| 12/8 | 1,513 | 1,534 | 1,483 | 1,490 | -46 | -3.0 | 76,100 |
| 12/7 | 1,556 | 1,563 | 1,528 | 1,536 | -27 | -1.7 | 43,500 |
| 12/6 | 1,541 | 1,581 | 1,541 | 1,563 | +19 | +1.2 | 74,000 |
| 12/5 | 1,592 | 1,605 | 1,544 | 1,544 | -67 | -4.2 | 45,200 |
| 12/4 | 1,596 | 1,615 | 1,581 | 1,611 | +4 | +0.3 | 50,200 |
| 12/1 | 1,641 | 1,641 | 1,599 | 1,607 | -33 | -2.0 | 43,200 |
▶︎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