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
- 19.79（2025/10/16）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/8 | 30.68 | 33.03 | 30.65 | 32.28 | 40,986 | 32.28 |
| 2026/10/7 | 28.96 | 31.04 | 28.81 | 31.04 | 47,536 | 31.04 |
| 2026/10/6 | 29.83 | 29.83 | 28.51 | 28.79 | 30,263 | 28.79 |
| 2026/10/5 | 28.27 | 29.00 | 27.74 | 28.25 | 36,485 | 28.25 |
| 2026/10/2 | 29.66 | 30.23 | 27.79 | 27.87 | 13,631 | 27.87 |
| 2026/10/1 | 29.78 | 30.90 | 28.16 | 28.16 | 18,816 | 28.16 |
| 2026/9/30 | 33.00 | 33.40 | 28.91 | 29.78 | 58,743 | 29.78 |
| 2026/9/29 | 33.30 | 34.77 | 31.30 | 32.36 | 102,960 | 32.36 |
| 2026/9/28 | 33.13 | 33.60 | 31.44 | 32.90 | 75,805 | 32.90 |
| 2026/9/25 | 36.73 | 36.73 | 33.29 | 33.33 | 34,182 | 33.33 |
| 2026/9/24 | 36.07 | 37.58 | 35.67 | 36.78 | 48,895 | 36.78 |
| 2026/9/23 | 37.59 | 37.75 | 36.30 | 36.33 | 33,750 | 36.33 |
| 2026/9/22 | 38.14 | 38.14 | 36.89 | 37.22 | 68,175 | 37.22 |
| 2026/9/21 | 37.21 | 38.72 | 37.01 | 38.04 | 50,546 | 38.04 |
| 2026/9/18 | 37.25 | 38.28 | 37.15 | 37.23 | 27,799 | 37.23 |
| 2026/9/17 | 37.89 | 39.14 | 36.87 | 36.87 | 52,969 | 36.87 |
| 2026/9/16 | 36.21 | 37.47 | 35.91 | 37.30 | 72,106 | 37.30 |
| 2026/9/15 | 37.75 | 37.97 | 35.80 | 35.94 | 41,452 | 35.94 |
| 2026/9/14 | 37.29 | 38.50 | 36.86 | 37.54 | 57,637 | 37.54 |
| 2026/9/11 | 39.27 | 39.27 | 37.18 | 37.74 | 54,032 | 37.74 |
1〜20/250件
