インテグラ・ライフサイエンスHDの株価時系列・推移
- 52週高値
- 20.49（2026/7/28）
- 52週安値
- 8.70（2026/3/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/31 | 16.81 | 16.95 | 16.48 | 16.92 | 581,069 | 16.92 |
| 2026/8/28 | 16.97 | 17.33 | 16.87 | 16.89 | 776,238 | 16.89 |
| 2026/8/27 | 16.85 | 17.17 | 16.79 | 16.85 | 449,699 | 16.85 |
| 2026/8/26 | 16.85 | 17.10 | 16.62 | 16.88 | 489,357 | 16.88 |
| 2026/8/25 | 16.73 | 16.87 | 16.39 | 16.79 | 369,535 | 16.79 |
| 2026/8/24 | 16.74 | 17.00 | 16.39 | 16.69 | 654,658 | 16.69 |
| 2026/8/21 | 16.81 | 16.94 | 16.44 | 16.74 | 551,799 | 16.74 |
| 2026/8/20 | 17.01 | 17.47 | 16.56 | 16.59 | 582,346 | 16.59 |
| 2026/8/19 | 17.65 | 18.37 | 17.16 | 17.24 | 652,366 | 17.24 |
| 2026/8/18 | 17.77 | 18.15 | 17.50 | 17.55 | 541,279 | 17.55 |
| 2026/8/17 | 18.06 | 18.13 | 17.62 | 17.66 | 541,153 | 17.66 |
| 2026/8/14 | 18.10 | 18.45 | 17.73 | 18.34 | 451,328 | 18.34 |
| 2026/8/13 | 17.95 | 18.65 | 17.94 | 18.24 | 795,112 | 18.24 |
| 2026/8/12 | 17.51 | 17.51 | 17.00 | 17.38 | 469,648 | 17.38 |
| 2026/8/11 | 17.19 | 17.78 | 17.19 | 17.37 | 609,917 | 17.37 |
| 2026/8/10 | 17.22 | 17.52 | 17.00 | 17.07 | 686,199 | 17.07 |
| 2026/8/7 | 17.25 | 17.62 | 16.99 | 17.25 | 637,403 | 17.25 |
| 2026/8/6 | 17.60 | 17.73 | 17.05 | 17.10 | 563,143 | 17.10 |
| 2026/8/5 | 17.75 | 17.90 | 17.49 | 17.68 | 606,022 | 17.68 |
| 2026/8/4 | 17.95 | 18.00 | 17.62 | 17.90 | 748,606 | 17.90 |
1〜20/251件
