KabuInsight

インテグラル

5842
グロース/証券･商品先物取引業/Integral Corporation
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
2026-03-133,260.03,345.03,260.03,290.0+50.0+1.54%62,600
2026-03-123,325.03,370.03,210.03,240.0-150.0-4.42%57,800
2026-03-113,335.03,465.03,335.03,390.0+85.0+2.57%86,500
2026-03-103,260.03,330.03,215.03,305.0+105.0+3.28%60,600
2026-03-093,125.03,225.03,110.03,200.0-100.0-3.03%113,500
2026-03-063,200.03,320.03,180.03,300.0+80.0+2.48%88,400
2026-03-053,185.03,275.03,165.03,220.0+70.0+2.22%94,800
2026-03-043,115.03,200.03,060.03,150.0-10.0-0.32%116,300
2026-03-033,250.03,255.03,145.03,160.0-50.0-1.56%95,700
2026-03-023,200.03,230.03,175.03,210.0-70.0-2.13%95,600
2026-02-273,235.03,295.03,225.03,280.0+70.0+2.18%68,200
2026-02-263,285.03,300.03,205.03,210.0-60.0-1.83%56,000
2026-02-253,285.03,320.03,240.03,270.0+30.0+0.93%54,400
2026-02-243,350.03,430.03,205.03,240.0-85.0-2.56%160,600
2026-02-203,280.03,325.03,195.03,325.0+45.0+1.37%107,400
2026-02-193,235.03,335.03,225.03,280.0+45.0+1.39%52,500
2026-02-183,310.03,350.03,210.03,235.0-75.0-2.27%60,100
2026-02-173,350.03,465.03,270.03,310.0+170.0+5.41%151,200
2026-02-163,155.03,230.03,045.03,140.0-30.0-0.95%147,000
2026-02-133,305.03,415.03,170.03,170.0-170.0-5.09%205,000
2026-02-123,525.03,625.03,275.03,340.0-150.0-4.30%354,500
2026-02-103,450.03,525.03,435.03,490.0+75.0+2.20%74,100
2026-02-093,500.03,500.03,395.03,415.0-15.0-0.44%99,400
2026-02-063,400.03,430.03,325.03,430.0-80.0-2.28%115,200
2026-02-053,450.03,585.03,420.03,510.0+20.0+0.57%124,700
2026-02-043,445.03,515.03,390.03,490.0-10.0-0.29%93,200
2026-02-033,550.03,575.03,440.03,500.0-50.0-1.41%100,100
2026-02-023,580.03,670.03,520.03,550.0+5.0+0.14%153,700
2026-01-303,540.03,555.03,490.03,545.0+5.0+0.14%58,200
2026-01-293,465.03,540.03,405.03,540.0+30.0+0.85%66,700
2026-01-283,620.03,620.03,485.03,510.0-110.0-3.04%46,900
2026-01-273,515.03,620.03,465.03,620.0+95.0+2.70%58,400
2026-01-263,530.03,600.03,510.03,525.0-10.0-0.28%74,600
2026-01-233,545.03,605.03,475.03,535.0+60.0+1.73%76,000
2026-01-223,535.03,565.03,475.03,475.0-55.0-1.56%50,400
2026-01-213,510.03,555.03,405.03,530.0-25.0-0.70%93,000
2026-01-203,720.03,720.03,555.03,555.0-235.0-6.20%120,600
2026-01-193,820.03,845.03,680.03,790.0-45.0-1.17%135,000
2026-01-163,995.04,050.03,655.03,835.0-175.0-4.36%487,900
2026-01-153,715.04,040.03,680.04,010.0+325.0+8.82%449,400
2026-01-143,580.03,810.03,560.03,685.0+150.0+4.24%357,400
2026-01-133,520.03,550.03,420.03,535.0+75.0+2.17%86,900
2026-01-093,570.03,635.03,390.03,460.0-130.0-3.62%134,400
2026-01-083,440.03,630.03,400.03,590.0+190.0+5.59%191,700
2026-01-073,385.03,450.03,360.03,400.0-20.0-0.58%83,800
2026-01-063,330.03,455.03,330.03,420.0+90.0+2.70%86,000
2026-01-053,355.03,370.03,280.03,330.0+10.0+0.30%21,700
2025-12-303,410.03,425.03,320.03,320.0-90.0-2.64%47,100
2025-12-293,475.03,475.03,400.03,410.0+10.0+0.29%34,200
2025-12-263,435.03,455.03,395.03,400.0+5.0+0.15%54,800
2025-12-253,355.03,410.03,350.03,395.0+40.0+1.19%45,000
2025-12-243,350.03,380.03,320.03,355.0+35.0+1.05%45,600
2025-12-233,310.03,360.03,290.03,320.0+5.0+0.15%38,500
2025-12-223,355.03,380.03,230.03,315.0-20.0-0.60%50,000
2025-12-193,260.03,375.03,255.03,335.0+75.0+2.30%76,800
2025-12-183,175.03,290.03,155.03,260.0+70.0+2.19%71,000
2025-12-173,160.03,195.03,060.03,190.0+90.0+2.90%95,200
2025-12-163,155.03,170.03,085.03,100.0-110.0-3.43%77,400
2025-12-153,295.03,295.03,205.03,210.0-50.0-1.53%33,200
2025-12-123,210.03,270.03,200.03,260.0-5.0-0.15%46,200
2025-12-113,270.03,285.03,195.03,265.0+65.0+2.03%77,400
2025-12-103,250.03,310.03,200.03,200.0-50.0-1.54%128,500
2025-12-093,295.03,300.03,230.03,250.0-10.0-0.31%25,800
2025-12-083,245.03,295.03,215.03,260.0+15.0+0.46%37,200
2025-12-053,355.03,355.03,195.03,245.0-130.0-3.85%63,300
2025-12-043,430.03,440.03,375.03,375.0-40.0-1.17%27,000
2025-12-033,405.03,440.03,365.03,415.0+15.0+0.44%31,900
2025-12-023,480.03,480.03,400.03,400.0-40.0-1.16%22,100
2025-12-013,555.03,575.03,410.03,440.0-115.0-3.23%39,500
2025-11-283,480.03,580.03,450.03,555.0+75.0+2.16%40,200
2025-11-273,440.03,490.03,440.03,480.0+45.0+1.31%32,900
2025-11-263,380.03,440.03,330.03,435.0+55.0+1.63%30,500
2025-11-253,500.03,500.03,360.03,380.0-95.0-2.73%40,400
2025-11-213,225.03,475.03,185.03,475.0+240.0+7.42%99,000
2025-11-203,245.03,295.03,210.03,235.0+60.0+1.89%73,900
2025-11-193,240.03,240.03,160.03,175.0-65.0-2.01%59,200
2025-11-183,270.03,325.03,230.03,240.0-40.0-1.22%43,000
2025-11-173,390.03,415.03,230.03,280.0-160.0-4.65%65,200
2025-11-143,380.03,475.03,320.03,440.0-10.0-0.29%80,100
2025-11-133,660.03,660.03,375.03,450.0-215.0-5.87%200,200
2025-11-123,585.03,665.03,585.03,665.0+90.0+2.52%60,700
2025-11-113,640.03,650.03,545.03,575.0-10.0-0.28%50,300
2025-11-103,550.03,615.03,500.03,585.0+65.0+1.85%31,700
2025-11-073,540.03,580.03,495.03,520.0-20.0-0.56%31,400
2025-11-063,520.03,640.03,520.03,540.0+45.0+1.29%69,000
2025-11-053,410.03,530.03,405.03,495.0+35.0+1.01%57,800
2025-11-043,410.03,485.03,410.03,460.0+35.0+1.02%67,500
2025-10-313,405.03,515.03,405.03,425.0+10.0+0.29%54,100
2025-10-303,570.03,600.03,400.03,415.0-125.0-3.53%107,700
2025-10-293,600.03,610.03,505.03,540.0-55.0-1.53%55,800
2025-10-283,615.03,640.03,545.03,595.0-5.0-0.14%59,400
2025-10-273,545.03,665.03,545.03,600.0+85.0+2.42%95,700
2025-10-243,410.03,530.03,385.03,515.0+120.0+3.53%116,900
2025-10-233,225.03,420.03,220.03,395.0+145.0+4.46%157,800
2025-10-223,200.03,270.03,145.03,250.0+40.0+1.25%84,900
2025-10-213,250.03,250.03,200.03,210.0-20.0-0.62%50,200
2025-10-203,175.03,250.03,170.03,230.0+105.0+3.36%71,700
2025-10-173,210.03,280.03,125.03,125.0-125.0-3.85%77,100
2025-10-163,320.03,350.03,185.03,250.0-35.0-1.07%101,100
2025-10-153,295.03,340.03,265.03,285.0+30.0+0.92%73,300
2025-10-143,335.03,405.03,220.03,255.0-150.0-4.41%132,500
2025-10-103,520.03,520.03,400.03,405.0-125.0-3.54%62,500
2025-10-093,600.03,650.03,525.03,530.0-65.0-1.81%89,300
2025-10-083,610.03,650.03,545.03,595.0-50.0-1.37%89,100
2025-10-073,705.03,730.03,620.03,645.0-30.0-0.82%80,600
2025-10-063,665.03,710.03,580.03,675.0+55.0+1.52%106,800
2025-10-033,565.03,645.03,545.03,620.0+55.0+1.54%72,500
2025-10-023,620.03,670.03,540.03,565.0-30.0-0.83%48,400
2025-10-013,685.03,725.03,595.03,595.0-140.0-3.75%69,300
2025-09-303,640.03,745.03,600.03,735.0+50.0+1.36%98,400
2025-09-293,810.03,870.03,685.03,685.0-135.0-3.53%98,100
2025-09-263,810.03,895.03,800.03,820.0-10.0-0.26%71,600
2025-09-254,000.04,050.03,815.03,830.0-130.0-3.28%122,100
2025-09-243,920.04,125.03,825.03,960.0+90.0+2.33%176,000
2025-09-223,840.03,900.03,830.03,870.0+40.0+1.04%57,700
2025-09-193,785.03,855.03,730.03,830.0+65.0+1.73%74,700
2025-09-183,840.03,845.03,745.03,765.0-35.0-0.92%49,300
2025-09-173,845.03,845.03,735.03,800.0-65.0-1.68%68,600
2025-09-163,845.03,915.03,790.03,865.0+160.0+4.32%133,200
2025-09-123,810.03,810.03,665.03,705.0——77,900

直近120営業日分を表示