(株)インテージホールディングスの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,044（2025年8月6日）
- 年初来安値
- 1,444（2025年1月21日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/13 | 1,787 | 1,787 | 1,740 | 1,759 | 57,700 | 1,759 |
| 2026/1/9 | 1,766 | 1,774 | 1,751 | 1,760 | 17,400 | 1,760 |
| 2026/1/8 | 1,764 | 1,783 | 1,753 | 1,753 | 28,900 | 1,753 |
| 2026/1/7 | 1,767 | 1,783 | 1,760 | 1,781 | 33,100 | 1,781 |
| 2026/1/6 | 1,788 | 1,789 | 1,770 | 1,773 | 25,300 | 1,773 |
| 2026/1/5 | 1,777 | 1,777 | 1,752 | 1,767 | 52,300 | 1,767 |
| 2025/12/30 | 1,763 | 1,785 | 1,752 | 1,768 | 44,900 | 1,768 |
| 2025/12/29 | 1,761 | 1,770 | 1,732 | 1,761 | 167,300 | 1,761 |
| 2025/12/26 | 1,812 | 1,826 | 1,810 | 1,825 | 63,900 | 1,825 |
| 2025/12/25 | 1,800 | 1,808 | 1,791 | 1,806 | 29,500 | 1,806 |
| 2025/12/24 | 1,802 | 1,805 | 1,776 | 1,776 | 31,000 | 1,776 |
| 2025/12/23 | 1,780 | 1,795 | 1,774 | 1,791 | 50,900 | 1,791 |
| 2025/12/22 | 1,815 | 1,823 | 1,762 | 1,764 | 70,300 | 1,764 |
| 2025/12/19 | 1,784 | 1,800 | 1,776 | 1,800 | 113,900 | 1,800 |
| 2025/12/18 | 1,742 | 1,785 | 1,740 | 1,784 | 132,400 | 1,784 |
| 2025/12/17 | 1,768 | 1,768 | 1,725 | 1,728 | 87,300 | 1,728 |
| 2025/12/16 | 1,760 | 1,772 | 1,751 | 1,752 | 204,700 | 1,752 |
| 2025/12/15 | 1,721 | 1,759 | 1,721 | 1,752 | 177,400 | 1,752 |
| 2025/12/12 | 1,735 | 1,799 | 1,734 | 1,761 | 137,300 | 1,761 |
| 2025/12/11 | 1,715 | 1,730 | 1,701 | 1,705 | 83,900 | 1,705 |
1〜20/244件
