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
4,640
円
(20:10)
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 |
|---|---|
| 4,655 (24/06/13) | 1,622 (23/11/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,655 (24/06/13) | 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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 4,455 | 4,775 | 4,455 | 4,770 | +245 | +5.4 | 280,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/15 | 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 |
| 2/15 | 3,800 | 3,845 | 3,470 | 3,550 | -150 | -4.1 | 756,300 |
| 2/14 | 3,700 | 3,700 | 3,700 | 3,700 | +700 | +23.3 | 53,700 |
| 2/13 | 3,055 | 3,090 | 2,960 | 3,000 | -125 | -4.0 | 287,800 |
| 2/9 | 3,180 | 3,250 | 3,085 | 3,125 | +10 | +0.3 | 161,100 |
| 2/8 | 3,125 | 3,175 | 3,070 | 3,115 | -20 | -0.6 | 71,900 |
| 2/7 | 3,200 | 3,205 | 3,120 | 3,135 | -90 | -2.8 | 86,300 |
| 2/6 | 3,220 | 3,255 | 3,175 | 3,225 | +5 | +0.2 | 118,500 |
| 2/5 | 3,175 | 3,220 | 3,060 | 3,220 | +50 | +1.6 | 149,700 |
| 2/2 | 2,907 | 3,170 | 2,885 | 3,170 | +313 | +11.0 | 239,700 |
| 2/1 | 2,886 | 2,914 | 2,821 | 2,857 | -42 | -1.5 | 68,900 |
▶︎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