決算new！
2024/11/11 発表
1-9月期(3Q累計)最終が2.6倍増益で着地・7-9月期も32倍増益
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) | 1,922 (23/11/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,765 | 3,835 | 3,625 | 3,800 | +40 | +1.1 | 147,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,944 | 2,059 | 1,927 | 2,044 | +122 | +6.4 | 90,800 |
| 11/20 | 1,988 | 1,988 | 1,922 | 1,922 | -41 | -2.1 | 99,300 |
| 11/17 | 1,947 | 2,011 | 1,947 | 1,963 | +16 | +0.8 | 59,800 |
| 11/16 | 1,729 | 1,998 | 1,729 | 1,947 | +220 | +12.7 | 190,800 |
| 11/15 | 1,680 | 1,730 | 1,622 | 1,727 | +87 | +5.3 | 86,400 |
| 11/14 | 1,831 | 1,847 | 1,640 | 1,640 | -170 | -9.4 | 283,500 |
| 11/13 | 1,751 | 1,850 | 1,742 | 1,810 | +64 | +3.7 | 129,600 |
| 11/10 | 1,755 | 1,782 | 1,726 | 1,746 | -7 | -0.4 | 40,800 |
| 11/9 | 1,730 | 1,753 | 1,717 | 1,753 | +23 | +1.3 | 39,400 |
| 11/8 | 1,801 | 1,810 | 1,713 | 1,730 | -31 | -1.8 | 47,900 |
| 11/7 | 1,755 | 1,790 | 1,751 | 1,761 | +6 | +0.3 | 25,700 |
| 11/6 | 1,810 | 1,841 | 1,755 | 1,755 | -43 | -2.4 | 53,400 |
| 11/2 | 1,771 | 1,816 | 1,771 | 1,798 | +11 | +0.6 | 35,500 |
| 11/1 | 1,742 | 1,787 | 1,713 | 1,787 | +85 | +5.0 | 43,100 |
| 10/31 | 1,721 | 1,759 | 1,671 | 1,702 | -59 | -3.4 | 39,000 |
| 10/30 | 1,790 | 1,807 | 1,751 | 1,761 | -53 | -2.9 | 68,900 |
| 10/27 | 1,720 | 1,820 | 1,720 | 1,814 | +85 | +4.9 | 50,300 |
| 10/26 | 1,721 | 1,765 | 1,702 | 1,729 | -72 | -4.0 | 69,100 |
| 10/25 | 1,730 | 1,833 | 1,730 | 1,801 | +81 | +4.7 | 61,500 |
| 10/24 | 1,738 | 1,745 | 1,639 | 1,720 | -18 | -1.0 | 55,600 |
| 10/23 | 1,860 | 1,870 | 1,738 | 1,738 | -181 | -9.4 | 64,600 |
| 10/20 | 1,840 | 1,926 | 1,832 | 1,919 | +50 | +2.7 | 22,800 |
| 10/19 | 1,906 | 1,906 | 1,810 | 1,869 | -38 | -2.0 | 33,100 |
| 10/18 | 1,990 | 2,000 | 1,870 | 1,907 | -72 | -3.6 | 93,600 |
| 10/17 | 2,001 | 2,027 | 1,970 | 1,979 | -21 | -1.1 | 27,200 |
| 10/16 | 1,985 | 2,020 | 1,970 | 2,000 | -2 | -0.1 | 30,600 |
| 10/13 | 2,071 | 2,080 | 1,988 | 2,002 | -101 | -4.8 | 38,900 |
| 10/12 | 2,058 | 2,138 | 2,027 | 2,103 | +80 | +4.0 | 33,000 |
| 10/11 | 2,103 | 2,120 | 1,998 | 2,023 | -103 | -4.8 | 72,300 |
| 10/10 | 2,161 | 2,192 | 2,126 | 2,126 | -74 | -3.4 | 52,200 |
▶︎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
