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
5,190
円
(14:52)
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 |
|---|---|
| 5,180 (24/06/27) | 1,622 (23/11/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,180 (24/06/27) | 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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 5,120 | 5,280 | 5,120 | 5,190 | +90 | +1.8 | 133,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/1 | 4,000 | 4,010 | 3,720 | 3,790 | -80 | -2.1 | 191,900 |
| 3/29 | 3,780 | 3,900 | 3,755 | 3,870 | +120 | +3.2 | 120,700 |
| 3/28 | 3,775 | 3,940 | 3,675 | 3,750 | -10 | -0.3 | 170,700 |
| 3/27 | 3,735 | 3,820 | 3,730 | 3,760 | -5 | -0.1 | 139,100 |
| 3/26 | 3,580 | 3,840 | 3,540 | 3,765 | +175 | +4.9 | 240,200 |
| 3/25 | 3,695 | 3,720 | 3,555 | 3,590 | -130 | -3.5 | 192,800 |
| 3/22 | 3,725 | 3,745 | 3,560 | 3,720 | -10 | -0.3 | 180,800 |
| 3/21 | 3,765 | 3,795 | 3,690 | 3,730 | +40 | +1.1 | 118,900 |
| 3/19 | 3,780 | 3,805 | 3,530 | 3,690 | -95 | -2.5 | 186,800 |
| 3/18 | 3,730 | 3,870 | 3,705 | 3,785 | +125 | +3.4 | 258,100 |
| 3/15 | 3,480 | 3,680 | 3,480 | 3,660 | +155 | +4.4 | 235,400 |
| 3/14 | 3,375 | 3,505 | 3,360 | 3,505 | +105 | +3.1 | 117,300 |
| 3/13 | 3,335 | 3,465 | 3,335 | 3,400 | +65 | +2.0 | 138,200 |
| 3/12 | 3,215 | 3,370 | 3,180 | 3,335 | +30 | +0.9 | 101,500 |
| 3/11 | 3,345 | 3,475 | 3,205 | 3,305 | -105 | -3.1 | 226,200 |
| 3/8 | 3,340 | 3,550 | 3,320 | 3,410 | +25 | +0.7 | 208,100 |
| 3/7 | 3,385 | 3,465 | 3,355 | 3,385 | +25 | +0.7 | 267,500 |
| 3/6 | 3,345 | 3,395 | 3,275 | 3,360 | -45 | -1.3 | 259,900 |
| 3/5 | 3,590 | 3,590 | 3,380 | 3,405 | -200 | -5.6 | 336,400 |
| 3/4 | 3,845 | 3,895 | 3,605 | 3,605 | -175 | -4.6 | 364,800 |
| 3/1 | 3,465 | 3,785 | 3,465 | 3,780 | +320 | +9.3 | 300,600 |
| 2/29 | 3,565 | 3,565 | 3,455 | 3,460 | -120 | -3.4 | 69,700 |
| 2/28 | 3,575 | 3,625 | 3,510 | 3,580 | +55 | +1.6 | 89,300 |
| 2/27 | 3,540 | 3,605 | 3,460 | 3,525 | +55 | +1.6 | 134,200 |
| 2/26 | 3,365 | 3,520 | 3,335 | 3,470 | +90 | +2.7 | 175,100 |
| 2/22 | 3,450 | 3,480 | 3,350 | 3,380 | -55 | -1.6 | 175,300 |
| 2/21 | 3,615 | 3,670 | 3,415 | 3,435 | -180 | -5.0 | 198,100 |
| 2/20 | 3,695 | 3,735 | 3,550 | 3,615 | -55 | -1.5 | 218,900 |
| 2/19 | 3,340 | 3,700 | 3,305 | 3,670 | +320 | +9.6 | 361,300 |
| 2/16 | 3,555 | 3,580 | 3,340 | 3,350 | -200 | -5.6 | 375,700 |
▶︎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