！決算発表予定日 2025/02/10
5842東証G信用
業種 証券・商品
インテグラル 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 |
|---|---|
| 5,280 (24/06/28) | 2,825 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,280 (24/06/28) | 2,520 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 3,995 | 4,130 | 3,970 | 4,100 | +125 | +3.1 | 82,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 3,930 | 4,020 | 3,920 | 3,975 | +55 | +1.4 | 42,900 |
| 1/29 | 4,035 | 4,035 | 3,920 | 3,920 | -75 | -1.9 | 44,300 |
| 1/28 | 3,935 | 4,020 | 3,900 | 3,995 | +60 | +1.5 | 58,700 |
| 1/27 | 4,005 | 4,045 | 3,900 | 3,935 | -110 | -2.7 | 115,300 |
| 1/24 | 4,100 | 4,100 | 4,000 | 4,045 | -15 | -0.4 | 85,700 |
| 1/23 | 4,215 | 4,215 | 4,060 | 4,060 | -155 | -3.7 | 59,200 |
| 1/22 | 4,300 | 4,400 | 4,130 | 4,215 | -145 | -3.3 | 79,300 |
| 1/21 | 4,190 | 4,395 | 4,160 | 4,360 | +240 | +5.8 | 93,600 |
| 1/20 | 4,175 | 4,175 | 4,035 | 4,120 | +15 | +0.4 | 31,500 |
| 1/17 | 4,105 | 4,105 | 3,995 | 4,105 | +5 | +0.1 | 49,800 |
| 1/16 | 4,150 | 4,185 | 4,095 | 4,100 | -50 | -1.2 | 38,500 |
| 1/15 | 4,180 | 4,225 | 4,120 | 4,150 | +15 | +0.4 | 34,300 |
| 1/14 | 4,155 | 4,195 | 4,100 | 4,135 | -70 | -1.7 | 60,900 |
| 1/10 | 4,200 | 4,275 | 4,200 | 4,205 | +25 | +0.6 | 47,700 |
| 1/9 | 4,205 | 4,235 | 4,175 | 4,180 | -20 | -0.5 | 51,200 |
| 1/8 | 4,265 | 4,330 | 4,200 | 4,200 | -180 | -4.1 | 64,100 |
| 1/7 | 4,285 | 4,380 | 4,235 | 4,380 | +135 | +3.2 | 65,600 |
| 1/6 | 4,360 | 4,380 | 4,210 | 4,245 | -115 | -2.6 | 116,000 |
| 12/30 | 4,380 | 4,400 | 4,295 | 4,360 | -90 | -2.0 | 93,000 |
| 12/27 | 4,445 | 4,600 | 4,435 | 4,450 | +115 | +2.7 | 244,700 |
| 12/26 | 4,355 | 4,375 | 4,235 | 4,335 | +30 | +0.7 | 137,400 |
| 12/25 | 4,410 | 4,445 | 4,235 | 4,305 | +105 | +2.5 | 265,000 |
| 12/24 | 4,170 | 4,310 | 4,120 | 4,200 | +100 | +2.4 | 162,000 |
| 12/23 | 3,815 | 4,200 | 3,815 | 4,100 | +340 | +9.0 | 296,200 |
| 12/20 | 3,755 | 3,840 | 3,700 | 3,760 | -5 | -0.1 | 137,700 |
| 12/19 | 3,660 | 3,790 | 3,615 | 3,765 | +5 | +0.1 | 132,400 |
| 12/18 | 3,695 | 3,785 | 3,685 | 3,760 | +75 | +2.0 | 159,500 |
| 12/17 | 3,920 | 3,950 | 3,670 | 3,685 | -305 | -7.6 | 206,800 |
| 12/16 | 4,015 | 4,085 | 3,955 | 3,990 | -65 | -1.6 | 82,000 |
| 12/13 | 4,150 | 4,160 | 3,965 | 4,055 | +70 | +1.8 | 173,100 |
▶︎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
