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) | 2,265 (23/12/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,280 (24/06/28) | 2,520 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 3,850 | 4,065 | 3,660 | 3,985 | +190 | +5.0 | 738,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 3,320 | 3,750 | 3,305 | 3,665 | +405 | +12.4 | 702,400 |
| 5/2 | 3,310 | 3,310 | 3,165 | 3,260 | +15 | +0.5 | 212,000 |
| 4/26 | 3,200 | 3,350 | 3,100 | 3,245 | +35 | +1.1 | 352,300 |
| 4/19 | 3,400 | 3,455 | 3,120 | 3,210 | -210 | -6.1 | 740,200 |
| 4/12 | 3,410 | 3,500 | 3,325 | 3,420 | +100 | +3.0 | 528,700 |
| 4/5 | 4,000 | 4,010 | 3,300 | 3,320 | -550 | -14.2 | 942,900 |
| 3/29 | 3,695 | 3,940 | 3,540 | 3,870 | +150 | +4.0 | 863,500 |
| 3/22 | 3,730 | 3,870 | 3,530 | 3,720 | +60 | +1.6 | 744,600 |
| 3/15 | 3,345 | 3,680 | 3,180 | 3,660 | +250 | +7.3 | 818,600 |
| 3/8 | 3,845 | 3,895 | 3,275 | 3,410 | -370 | -9.8 | 1,436,700 |
| 3/1 | 3,365 | 3,785 | 3,335 | 3,780 | +400 | +11.8 | 768,900 |
| 2/22 | 3,340 | 3,735 | 3,305 | 3,380 | +30 | +0.9 | 953,600 |
| 2/16 | 3,055 | 3,845 | 2,960 | 3,350 | +225 | +7.2 | 1,473,500 |
| 2/9 | 3,175 | 3,255 | 3,060 | 3,125 | -45 | -1.4 | 587,500 |
| 2/2 | 3,025 | 3,170 | 2,821 | 3,170 | +227 | +7.7 | 644,000 |
| 1/26 | 2,805 | 3,060 | 2,725 | 2,943 | +107 | +3.8 | 789,000 |
| 1/19 | 2,596 | 2,990 | 2,585 | 2,836 | +262 | +10.2 | 877,400 |
| 1/12 | 2,634 | 2,685 | 2,530 | 2,574 | -35 | -1.3 | 448,100 |
| 1/5 | 2,599 | 2,618 | 2,520 | 2,609 | -51 | -1.9 | 212,800 |
| 12/29 | 2,880 | 2,938 | 2,463 | 2,660 | -185 | -6.5 | 955,900 |
| 12/22 | 2,425 | 2,870 | 2,372 | 2,845 | +423 | +17.5 | 1,548,300 |
| 12/15 | 2,271 | 2,425 | 2,234 | 2,422 | +151 | +6.7 | 399,200 |
| 12/8 | 2,419 | 2,450 | 2,231 | 2,271 | -154 | -6.4 | 586,900 |
| 12/1 | 2,096 | 2,475 | 2,053 | 2,425 | +353 | +17.0 | 974,100 |
| 11/24 | 1,988 | 2,118 | 1,922 | 2,072 | +109 | +5.6 | 312,100 |
| 11/17 | 1,751 | 2,011 | 1,622 | 1,963 | +217 | +12.4 | 750,100 |
| 11/10 | 1,810 | 1,841 | 1,713 | 1,746 | -52 | -2.9 | 207,200 |
| 11/2 | 1,790 | 1,816 | 1,671 | 1,798 | -16 | -0.9 | 186,500 |
| 10/27 | 1,860 | 1,870 | 1,639 | 1,814 | -105 | -5.5 | 301,100 |
| 10/20 | 1,985 | 2,027 | 1,810 | 1,919 | -83 | -4.2 | 207,300 |
▶︎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
