KabuInsight

インテグループ

192A
グロース/サービス業/Integroup Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,870.01,905.01,868.01,879.0-18.0-0.95%20,800
2026-03-121,925.01,926.01,875.01,897.0-18.0-0.94%20,900
2026-03-111,927.02,302.01,900.01,915.0-140.0-6.81%188,500
2026-03-102,203.02,215.02,044.02,055.0-98.0-4.55%34,600
2026-03-091,951.02,298.01,950.02,153.0+162.0+8.14%42,200
2026-03-062,002.02,300.01,969.01,991.0-59.0-2.88%91,600
2026-03-051,932.02,050.01,827.02,050.0+150.0+7.89%20,700
2026-03-041,914.01,935.01,861.01,900.0-26.0-1.35%7,700
2026-03-031,935.01,950.01,926.01,926.0-9.0-0.47%5,200
2026-03-021,934.01,945.01,933.01,935.0-12.0-0.62%400
2026-02-271,942.01,948.01,942.01,947.0-1.0-0.05%2,700
2026-02-261,913.01,948.01,908.01,948.0+6.0+0.31%5,100
2026-02-251,937.01,942.01,918.01,942.0+5.0+0.26%1,700
2026-02-241,932.01,939.01,810.01,937.0+4.0+0.21%7,300
2026-02-201,960.01,960.01,933.01,933.0-6.0-0.31%1,000
2026-02-191,904.01,958.01,904.01,939.0+11.0+0.57%4,800
2026-02-181,945.01,975.01,856.01,928.0-38.0-1.93%8,000
2026-02-171,959.02,002.01,917.01,966.0+1.0+0.05%19,800
2026-02-161,980.01,984.01,965.01,965.0-6.0-0.30%600
2026-02-131,961.01,990.01,950.01,971.0+8.0+0.41%3,500
2026-02-121,965.01,999.01,947.01,963.0+4.0+0.20%2,900
2026-02-101,970.01,985.01,959.01,959.0-37.0-1.85%1,800
2026-02-092,004.02,004.01,864.01,996.0+14.0+0.71%10,000
2026-02-061,953.01,990.01,953.01,982.0+14.0+0.71%1,300
2026-02-051,968.01,968.01,968.01,968.0+18.0+0.92%100
2026-02-041,950.01,956.01,940.01,950.00.00.00%2,400
2026-02-031,950.01,953.01,950.01,950.00.00.00%1,300
2026-02-021,968.01,989.01,950.01,950.0-18.0-0.91%12,000
2026-01-301,986.01,986.01,968.01,968.0-16.0-0.81%800
2026-01-291,974.01,984.01,951.01,984.0+4.0+0.20%1,900
2026-01-281,977.01,988.01,976.01,980.0-3.0-0.15%3,800
2026-01-271,994.01,994.01,983.01,983.0-3.0-0.15%2,000
2026-01-261,981.01,990.01,931.01,986.0+3.0+0.15%3,900
2026-01-231,989.01,990.01,980.01,983.0+1.0+0.05%2,000
2026-01-221,980.01,982.01,970.01,982.0+2.0+0.10%1,100
2026-01-211,985.01,985.01,953.01,980.0-5.0-0.25%1,000
2026-01-201,978.02,006.01,978.01,985.0-12.0-0.60%700
2026-01-191,980.02,000.01,928.01,997.0+5.0+0.25%6,700
2026-01-162,024.02,024.01,992.01,992.0-8.0-0.40%1,700
2026-01-152,001.02,018.02,000.02,000.0-6.0-0.30%3,500
2026-01-142,003.02,018.01,992.02,006.0+5.0+0.25%2,100
2026-01-132,016.02,030.02,001.02,001.0-13.0-0.65%3,300
2026-01-092,000.02,016.02,000.02,014.0+14.0+0.70%2,700
2026-01-081,997.02,000.01,995.02,000.0+3.0+0.15%2,600
2026-01-071,987.02,000.01,975.01,997.0+7.0+0.35%5,100
2026-01-062,015.02,017.01,981.01,990.0-25.0-1.24%4,400
2026-01-051,995.02,015.01,990.02,015.0+17.0+0.85%1,900
2025-12-301,975.02,019.01,975.01,998.0+11.0+0.55%5,400
2025-12-292,001.02,018.01,953.01,987.0-83.0-4.01%21,400
2025-12-262,046.02,070.02,045.02,070.0+2.0+0.10%13,200
2025-12-252,043.02,068.02,031.02,068.0+25.0+1.22%7,400
2025-12-242,044.02,052.02,042.02,043.0+4.0+0.20%9,600
2025-12-232,041.02,042.02,020.02,039.0+3.0+0.15%20,700
2025-12-222,038.02,048.02,036.02,036.0-10.0-0.49%3,900
2025-12-192,043.02,052.02,037.02,046.0+4.0+0.20%3,400
2025-12-182,047.02,053.02,042.02,042.0-5.0-0.24%2,700
2025-12-172,052.02,054.02,045.02,047.0-5.0-0.24%1,800
2025-12-162,044.02,068.02,036.02,052.0+6.0+0.29%5,100
2025-12-152,032.02,054.02,032.02,046.0+12.0+0.59%3,500
2025-12-122,032.02,034.02,019.02,034.0+2.0+0.10%2,200
2025-12-112,026.02,036.02,026.02,032.0+6.0+0.30%1,800
2025-12-102,023.02,029.02,023.02,026.0+3.0+0.15%2,100
2025-12-092,023.02,024.02,012.02,023.00.00.00%3,700
2025-12-082,037.02,037.02,021.02,023.0-14.0-0.69%2,700
2025-12-052,041.02,044.02,037.02,037.0-2.0-0.10%10,700
2025-12-042,059.02,059.02,039.02,039.0-41.0-1.97%900
2025-12-032,023.02,081.02,014.02,080.0+48.0+2.36%2,600
2025-12-022,039.02,050.02,032.02,032.0-8.0-0.39%2,800
2025-12-012,032.02,041.02,025.02,040.0+7.0+0.34%4,800
2025-11-282,028.02,035.02,020.02,033.0+5.0+0.25%4,200
2025-11-272,015.02,028.02,015.02,028.0+13.0+0.65%2,800
2025-11-262,007.02,026.02,007.02,015.0+6.0+0.30%2,600
2025-11-252,007.02,021.02,007.02,009.0-5.0-0.25%3,600
2025-11-212,001.02,022.02,001.02,014.0+3.0+0.15%1,800
2025-11-202,009.02,017.02,007.02,011.0+4.0+0.20%2,400
2025-11-192,012.02,012.02,000.02,007.0-1.0-0.05%3,500
2025-11-182,056.02,058.02,007.02,008.0-40.0-1.95%2,600
2025-11-172,039.02,057.02,030.02,048.0+30.0+1.49%4,900
2025-11-141,996.02,018.01,995.02,018.0+14.0+0.70%1,600
2025-11-132,002.02,009.01,993.02,004.0-5.0-0.25%1,100
2025-11-121,990.02,020.01,990.02,009.0+19.0+0.95%3,400
2025-11-112,000.02,000.01,989.01,990.0-10.0-0.50%1,300
2025-11-101,982.02,012.01,979.02,000.0+24.0+1.21%5,500
2025-11-071,970.01,976.01,958.01,976.0-2.0-0.10%2,300
2025-11-061,985.01,985.01,978.01,978.0-3.0-0.15%1,500
2025-11-051,993.01,993.01,930.01,981.0-12.0-0.60%9,900
2025-11-042,015.02,015.01,993.01,993.0-26.0-1.29%14,700
2025-10-312,017.02,037.02,013.02,019.0-18.0-0.88%3,000
2025-10-302,051.02,057.01,927.02,037.0-14.0-0.68%22,700
2025-10-292,064.02,064.02,047.02,051.0-5.0-0.24%2,400
2025-10-282,058.02,067.02,055.02,056.0-12.0-0.58%3,900
2025-10-272,071.02,071.02,054.02,068.0+3.0+0.15%3,300
2025-10-242,068.02,070.02,055.02,065.0+5.0+0.24%2,100
2025-10-232,063.02,063.02,051.02,060.0-22.0-1.06%5,000
2025-10-222,064.02,088.02,064.02,082.0+22.0+1.07%5,700
2025-10-212,066.02,070.02,054.02,060.0-6.0-0.29%2,000
2025-10-202,052.02,080.02,052.02,066.0+13.0+0.63%4,500
2025-10-172,043.02,069.02,043.02,053.0-1.0-0.05%2,000
2025-10-162,085.02,085.02,051.02,054.0-31.0-1.49%3,600
2025-10-152,080.02,085.02,045.02,085.0+5.0+0.24%4,200
2025-10-142,118.02,118.02,045.02,080.0-38.0-1.79%19,000
2025-10-102,100.02,118.02,059.02,118.0+27.0+1.29%4,800
2025-10-092,086.02,093.02,086.02,091.0+7.0+0.34%1,100
2025-10-082,098.02,102.02,084.02,084.0-8.0-0.38%2,000
2025-10-072,096.02,098.02,080.02,092.0+8.0+0.38%7,300
2025-10-062,110.02,110.02,048.02,084.0-13.0-0.62%14,200
2025-10-032,072.02,129.02,072.02,097.0+25.0+1.21%9,400
2025-10-022,121.02,137.02,052.02,072.0-40.0-1.89%9,300
2025-10-012,161.02,161.02,055.02,112.0-69.0-3.16%39,900
2025-09-302,211.02,222.02,162.02,181.0-41.0-1.85%11,900
2025-09-292,249.02,249.02,211.02,222.0-22.0-0.98%4,400
2025-09-262,200.02,270.02,200.02,244.0+44.0+2.00%8,200
2025-09-252,200.02,214.02,187.02,200.00.00.00%8,000
2025-09-242,187.02,200.02,182.02,200.0+19.0+0.87%7,500
2025-09-222,192.02,196.02,181.02,181.0+2.0+0.09%6,500
2025-09-192,193.02,195.02,175.02,179.0-17.0-0.77%6,700
2025-09-182,181.02,199.02,181.02,196.0+7.0+0.32%4,800
2025-09-172,191.02,197.02,175.02,189.0-1.0-0.05%4,500
2025-09-162,199.02,199.02,168.02,190.0-9.0-0.41%14,500
2025-09-122,199.02,199.02,183.02,199.0——15,300

直近120営業日分を表示