KabuInsight

インテージホールディングス

4326
プライム/情報･通信業/INTAGE HOLDINGS 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
2026-03-131,691.01,712.01,690.01,700.0+8.0+0.47%38,000
2026-03-121,701.01,701.01,674.01,692.0-17.0-0.99%40,500
2026-03-111,730.01,730.01,701.01,709.0-9.0-0.52%21,900
2026-03-101,717.01,732.01,710.01,718.0+16.0+0.94%44,800
2026-03-091,664.01,705.01,649.01,702.0+1.0+0.06%46,100
2026-03-061,656.01,706.01,656.01,701.0+19.0+1.13%33,500
2026-03-051,679.01,695.01,666.01,682.0+33.0+2.00%37,300
2026-03-041,653.01,662.01,632.01,649.0-22.0-1.32%54,400
2026-03-031,701.01,705.01,662.01,671.0-29.0-1.71%59,000
2026-03-021,695.01,712.01,691.01,700.00.00.00%39,200
2026-02-271,684.01,714.01,684.01,700.0+17.0+1.01%45,300
2026-02-261,666.01,701.01,664.01,683.0+26.0+1.57%66,700
2026-02-251,651.01,662.01,651.01,657.0+9.0+0.55%33,000
2026-02-241,649.01,655.01,636.01,648.0-2.0-0.12%26,800
2026-02-201,663.01,666.01,643.01,650.0-22.0-1.32%39,000
2026-02-191,641.01,672.01,641.01,672.0+24.0+1.46%34,500
2026-02-181,654.01,657.01,640.01,648.0-2.0-0.12%34,000
2026-02-171,642.01,658.01,633.01,650.0+2.0+0.12%51,100
2026-02-161,630.01,648.01,622.01,648.0+22.0+1.35%69,300
2026-02-131,628.01,641.01,609.01,626.0-10.0-0.61%80,600
2026-02-121,650.01,655.01,623.01,636.0-6.0-0.37%70,300
2026-02-101,645.01,651.01,635.01,642.0-5.0-0.30%71,000
2026-02-091,670.01,670.01,640.01,647.0-10.0-0.60%77,600
2026-02-061,674.01,683.01,639.01,657.0-21.0-1.25%86,300
2026-02-051,722.01,749.01,635.01,678.0-4.0-0.24%89,100
2026-02-041,691.01,691.01,670.01,682.0-17.0-1.00%35,700
2026-02-031,700.01,704.01,685.01,699.0-2.0-0.12%47,000
2026-02-021,703.01,710.01,693.01,701.0+9.0+0.53%30,000
2026-01-301,688.01,697.01,681.01,692.0+4.0+0.24%45,100
2026-01-291,690.01,690.01,674.01,688.0-2.0-0.12%36,600
2026-01-281,700.01,706.01,688.01,690.0-15.0-0.88%33,900
2026-01-271,700.01,714.01,696.01,705.0-2.0-0.12%37,300
2026-01-261,714.01,731.01,701.01,707.0-26.0-1.50%31,500
2026-01-231,726.01,749.01,726.01,733.0-3.0-0.17%23,700
2026-01-221,734.01,742.01,728.01,736.0+13.0+0.75%17,400
2026-01-211,735.01,735.01,715.01,723.0-17.0-0.98%32,100
2026-01-201,759.01,759.01,728.01,740.0-28.0-1.58%29,200
2026-01-191,785.01,785.01,755.01,768.0-20.0-1.12%41,500
2026-01-161,748.01,788.01,748.01,788.0+30.0+1.71%40,100
2026-01-151,760.01,761.01,742.01,758.0+23.0+1.33%41,000
2026-01-141,750.01,771.01,725.01,735.0-24.0-1.36%51,600
2026-01-131,787.01,787.01,740.01,759.0-1.0-0.06%57,700
2026-01-091,766.01,774.01,751.01,760.0+7.0+0.40%17,400
2026-01-081,764.01,783.01,753.01,753.0-28.0-1.57%28,900
2026-01-071,767.01,783.01,760.01,781.0+8.0+0.45%33,100
2026-01-061,788.01,789.01,770.01,773.0+6.0+0.34%25,300
2026-01-051,777.01,777.01,752.01,767.0-1.0-0.06%52,300
2025-12-301,763.01,785.01,752.01,768.0+7.0+0.40%44,900
2025-12-291,761.01,770.01,732.01,761.0-64.0-3.51%167,300
2025-12-261,812.01,826.01,810.01,825.0+19.0+1.05%63,900
2025-12-251,800.01,808.01,791.01,806.0+30.0+1.69%29,500
2025-12-241,802.01,805.01,776.01,776.0-15.0-0.84%31,000
2025-12-231,780.01,795.01,774.01,791.0+27.0+1.53%50,900
2025-12-221,815.01,823.01,762.01,764.0-36.0-2.00%70,300
2025-12-191,784.01,800.01,776.01,800.0+16.0+0.90%113,900
2025-12-181,742.01,785.01,740.01,784.0+56.0+3.24%132,400
2025-12-171,768.01,768.01,725.01,728.0-24.0-1.37%87,300
2025-12-161,760.01,772.01,751.01,752.00.00.00%204,700
2025-12-151,721.01,759.01,721.01,752.0-9.0-0.51%177,400
2025-12-121,735.01,799.01,734.01,761.0+56.0+3.28%137,300
2025-12-111,715.01,730.01,701.01,705.0-17.0-0.99%83,900
2025-12-101,716.01,732.01,716.01,722.0+8.0+0.47%49,500
2025-12-091,759.01,759.01,704.01,714.0-45.0-2.56%67,200
2025-12-081,735.01,759.01,735.01,759.0+49.0+2.87%78,400
2025-12-051,738.01,743.01,710.01,710.0-16.0-0.93%50,700
2025-12-041,703.01,726.01,703.01,726.0+26.0+1.53%48,200
2025-12-031,714.01,730.01,699.01,700.0-14.0-0.82%34,900
2025-12-021,730.01,740.01,711.01,714.0-16.0-0.92%56,900
2025-12-011,731.01,735.01,718.01,730.0+4.0+0.23%49,600
2025-11-281,750.01,750.01,724.01,726.0-16.0-0.92%27,100
2025-11-271,765.01,770.01,741.01,742.0-15.0-0.85%69,100
2025-11-261,726.01,760.01,726.01,757.0+30.0+1.74%25,800
2025-11-251,735.01,735.01,716.01,727.0-8.0-0.46%17,700
2025-11-211,706.01,735.01,705.01,735.0+29.0+1.70%27,200
2025-11-201,707.01,717.01,702.01,706.0+6.0+0.35%20,500
2025-11-191,700.01,709.01,698.01,700.00.00.00%23,300
2025-11-181,707.01,717.01,696.01,700.0-10.0-0.58%27,800
2025-11-171,714.01,714.01,702.01,710.00.00.00%22,800
2025-11-141,700.01,716.01,697.01,710.0+10.0+0.59%25,500
2025-11-131,701.01,709.01,700.01,700.0-4.0-0.23%15,000
2025-11-121,695.01,713.01,695.01,704.0+8.0+0.47%23,500
2025-11-111,690.01,698.01,681.01,696.0+7.0+0.41%20,600
2025-11-101,677.01,703.01,677.01,689.0+21.0+1.26%28,700
2025-11-071,666.01,673.01,658.01,668.0-7.0-0.42%28,800
2025-11-061,678.01,684.01,668.01,675.0-10.0-0.59%47,800
2025-11-051,696.01,700.01,675.01,685.0-4.0-0.24%50,300
2025-11-041,720.01,738.01,688.01,689.0-17.0-1.00%98,500
2025-10-311,683.01,706.01,682.01,706.0+23.0+1.37%20,100
2025-10-301,670.01,692.01,670.01,683.0-2.0-0.12%31,500
2025-10-291,690.01,690.01,669.01,685.0-9.0-0.53%26,900
2025-10-281,719.01,719.01,694.01,694.0-25.0-1.45%22,000
2025-10-271,715.01,724.01,709.01,719.0+8.0+0.47%16,500
2025-10-241,704.01,712.01,702.01,711.0-1.0-0.06%18,900
2025-10-231,708.01,719.01,699.01,712.0+6.0+0.35%21,300
2025-10-221,692.01,715.01,692.01,706.0+8.0+0.47%15,600
2025-10-211,708.01,722.01,698.01,698.0-24.0-1.39%29,700
2025-10-201,709.01,732.01,703.01,722.0+22.0+1.29%21,100
2025-10-171,686.01,702.01,677.01,700.0+2.0+0.12%18,100
2025-10-161,693.01,708.01,693.01,698.0-2.0-0.12%21,800
2025-10-151,696.01,705.01,690.01,700.0+4.0+0.24%33,100
2025-10-141,696.01,710.01,656.01,696.0-3.0-0.18%48,300
2025-10-101,707.01,707.01,689.01,699.0-3.0-0.18%36,900
2025-10-091,713.01,713.01,695.01,702.0+9.0+0.53%31,100
2025-10-081,692.01,707.01,689.01,693.0+2.0+0.12%20,800
2025-10-071,677.01,710.01,672.01,691.0+8.0+0.48%27,200
2025-10-061,662.01,685.01,656.01,683.0+51.0+3.13%22,000
2025-10-031,606.01,645.01,606.01,632.0+27.0+1.68%17,500
2025-10-021,663.01,663.01,605.01,605.0-46.0-2.79%34,400
2025-10-011,713.01,713.01,651.01,651.0-69.0-4.01%35,800
2025-09-301,743.01,747.01,720.01,720.0-22.0-1.26%13,100
2025-09-291,773.01,776.01,740.01,742.0-31.0-1.75%21,800
2025-09-261,760.01,773.01,749.01,773.0+24.0+1.37%32,800
2025-09-251,738.01,760.01,738.01,749.0+9.0+0.52%23,200
2025-09-241,744.01,754.01,731.01,740.0+1.0+0.06%21,200
2025-09-221,736.01,765.01,736.01,739.0+3.0+0.17%27,200
2025-09-191,742.01,753.01,736.01,736.0-5.0-0.29%43,000
2025-09-181,737.01,751.01,731.01,741.0-1.0-0.06%22,700
2025-09-171,749.01,755.01,721.01,742.0-7.0-0.40%17,700
2025-09-161,717.01,749.01,700.01,749.0+21.0+1.22%29,600
2025-09-121,748.01,748.01,723.01,728.0——39,000

直近120営業日分を表示