！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,459 | 1,481 | 1,441 | 1,445 | -3 | -0.2 | 140,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,437 | 1,486 | 1,431 | 1,448 | +38 | +2.7 | 194,300 |
| 4/19 | 1,489 | 1,505 | 1,406 | 1,410 | -87 | -5.8 | 280,800 |
| 4/12 | 1,606 | 1,606 | 1,488 | 1,497 | -102 | -6.4 | 388,600 |
| 4/5 | 1,626 | 1,651 | 1,573 | 1,599 | +4 | +0.3 | 257,900 |
| 3/29 | 1,653 | 1,664 | 1,571 | 1,595 | -77 | -4.6 | 229,200 |
| 3/22 | 1,620 | 1,673 | 1,600 | 1,672 | +84 | +5.3 | 156,500 |
| 3/15 | 1,721 | 1,742 | 1,546 | 1,588 | -136 | -7.9 | 472,100 |
| 3/8 | 1,942 | 1,942 | 1,717 | 1,724 | -218 | -11.2 | 320,600 |
| 3/1 | 1,837 | 2,000 | 1,816 | 1,942 | +104 | +5.7 | 288,000 |
| 2/22 | 1,750 | 1,838 | 1,741 | 1,838 | +75 | +4.3 | 127,900 |
| 2/16 | 1,819 | 1,885 | 1,727 | 1,763 | -45 | -2.5 | 267,400 |
| 2/9 | 1,740 | 1,838 | 1,692 | 1,808 | +68 | +3.9 | 316,500 |
| 2/2 | 1,744 | 1,789 | 1,720 | 1,740 | -4 | -0.2 | 167,200 |
| 1/26 | 1,713 | 1,758 | 1,660 | 1,744 | +26 | +1.5 | 237,300 |
| 1/19 | 1,730 | 1,780 | 1,682 | 1,718 | -14 | -0.8 | 205,300 |
| 1/12 | 1,648 | 1,766 | 1,644 | 1,732 | +88 | +5.4 | 266,100 |
| 1/5 | 1,616 | 1,668 | 1,583 | 1,644 | +19 | +1.2 | 83,700 |
| 12/29 | 1,639 | 1,740 | 1,592 | 1,625 | -1 | -0.1 | 698,700 |
| 12/22 | 1,475 | 1,640 | 1,461 | 1,626 | +138 | +9.3 | 737,600 |
| 12/15 | 1,506 | 1,556 | 1,487 | 1,488 | -2 | -0.1 | 290,700 |
| 12/8 | 1,596 | 1,615 | 1,483 | 1,490 | -117 | -7.3 | 289,000 |
| 12/1 | 1,738 | 1,738 | 1,599 | 1,607 | -102 | -6.0 | 163,800 |
| 11/24 | 1,713 | 1,736 | 1,670 | 1,709 | +19 | +1.1 | 214,000 |
| 11/17 | 1,767 | 1,767 | 1,663 | 1,690 | +43 | +2.6 | 361,100 |
| 11/10 | 1,740 | 1,798 | 1,586 | 1,647 | -91 | -5.2 | 560,600 |
| 11/2 | 1,662 | 1,757 | 1,624 | 1,738 | +55 | +3.3 | 316,900 |
| 10/27 | 1,746 | 1,757 | 1,605 | 1,683 | -84 | -4.8 | 738,200 |
| 10/20 | 2,050 | 2,050 | 1,747 | 1,767 | -318 | -15.3 | 2,725,100 |
| 10/13 | 2,220 | 2,225 | 2,063 | 2,085 | -137 | -6.2 | 1,295,200 |
| 10/6 | 2,238 | 2,253 | 2,211 | 2,222 | -14 | -0.6 | 1,407,000 |
▶︎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