インターグループの株価時系列・推移
- 52週高値
- 52.00（2026/6/25）
- 52週安値
- 13.52（2025/8/27）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/27 | 34.20 | 35.71 | 33.30 | 34.95 | 114,323 | 34.95 |
| 2026/8/26 | 33.89 | 35.10 | 33.00 | 34.27 | 94,871 | 34.27 |
| 2026/8/25 | 34.15 | 34.44 | 32.72 | 34.42 | 65,468 | 34.42 |
| 2026/8/24 | 32.01 | 34.35 | 31.15 | 33.34 | 82,083 | 33.34 |
| 2026/8/21 | 32.57 | 33.51 | 31.07 | 32.01 | 29,890 | 32.01 |
| 2026/8/20 | 33.31 | 33.88 | 31.50 | 32.03 | 36,980 | 32.03 |
| 2026/8/19 | 35.25 | 35.55 | 33.32 | 33.40 | 60,936 | 33.40 |
| 2026/8/18 | 35.52 | 36.06 | 33.95 | 35.09 | 79,915 | 35.09 |
| 2026/8/17 | 34.90 | 37.13 | 34.90 | 35.16 | 86,348 | 35.16 |
| 2026/8/14 | 35.81 | 37.60 | 34.53 | 35.48 | 31,827 | 35.48 |
| 2026/8/13 | 35.94 | 37.51 | 34.66 | 35.17 | 125,962 | 35.17 |
| 2026/8/12 | 33.99 | 37.00 | 33.27 | 35.19 | 111,633 | 35.19 |
| 2026/8/11 | 32.00 | 34.18 | 31.14 | 33.41 | 85,056 | 33.41 |
| 2026/8/10 | 31.42 | 32.39 | 29.92 | 32.02 | 58,212 | 32.02 |
| 2026/8/7 | 30.99 | 32.00 | 30.56 | 31.36 | 86,045 | 31.36 |
| 2026/8/6 | 31.14 | 31.15 | 29.75 | 30.35 | 64,019 | 30.35 |
| 2026/8/5 | 30.95 | 31.96 | 28.66 | 30.86 | 101,168 | 30.86 |
| 2026/8/4 | 29.92 | 32.59 | 27.79 | 31.09 | 236,780 | 31.09 |
| 2026/8/3 | 28.87 | 31.37 | 28.87 | 30.32 | 211,618 | 30.32 |
| 2026/7/31 | 28.20 | 29.35 | 26.30 | 28.44 | 238,775 | 28.44 |
1〜20/248件
