インテグラ・ライフサイエンシズ・ホールディングス (IART)

IART
🏛️ アメリカ →
13.63
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 43.80 43.89 43.33 43.55 0.5M
2023-12-28 43.57 44.05 43.42 43.93 0.2M
2023-12-27 44.53 44.88 43.70 43.88 0.3M
2023-12-26 44.63 44.70 44.17 44.38 0.4M
2023-12-22 44.65 45.11 44.11 44.59 0.4M
2023-12-21 43.57 44.37 43.31 44.36 0.3M
2023-12-20 43.43 43.89 43.11 43.14 0.6M
2023-12-19 43.11 43.46 42.94 43.42 0.4M
2023-12-18 43.00 43.07 42.51 42.80 0.6M
2023-12-15 43.58 43.73 42.31 42.77 1.3M
2023-12-14 43.11 43.98 43.01 43.52 0.7M
2023-12-13 41.39 42.58 40.36 42.57 0.8M
2023-12-12 41.60 41.60 40.91 40.92 0.4M
2023-12-11 41.26 41.77 41.16 41.60 0.3M
2023-12-08 41.31 41.38 40.72 41.27 0.3M
2023-12-07 41.12 41.48 40.51 41.31 0.6M
2023-12-06 41.74 42.09 40.76 40.93 0.9M
2023-12-05 41.92 42.49 40.15 41.51 0.9M
2023-12-04 40.89 41.05 39.96 40.38 0.5M
2023-12-01 39.17 41.20 38.99 41.02 1.2M
2023-11-30 39.23 39.90 38.62 39.19 0.7M
2023-11-29 38.74 39.97 37.05 39.15 0.7M
2023-11-28 38.55 39.30 38.43 39.06 0.7M
2023-11-27 39.39 39.50 38.63 38.68 0.4M
2023-11-24 39.16 39.58 39.07 39.55 0.2M
2023-11-22 39.00 39.48 38.89 39.14 0.3M
2023-11-21 38.63 38.91 38.44 38.66 0.7M
2023-11-20 38.73 39.05 38.52 38.70 0.5M
2023-11-17 39.52 39.63 38.41 38.75 0.4M
2023-11-16 39.27 39.56 38.82 39.08 0.3M
2023-11-15 39.12 39.82 39.09 39.32 0.5M
2023-11-14 38.07 39.55 38.07 39.20 0.6M
2023-11-13 36.16 36.97 36.16 36.60 0.5M
2023-11-10 36.67 37.10 35.81 36.16 0.6M
2023-11-09 37.61 37.61 36.34 36.46 0.6M
2023-11-08 38.06 38.06 37.21 37.45 0.5M
2023-11-07 38.18 38.40 37.76 37.93 0.6M
2023-11-06 38.84 38.89 37.96 38.15 0.5M
2023-11-03 38.46 39.06 38.10 38.75 0.6M
2023-11-02 37.20 37.92 37.20 37.80 0.7M
2023-11-01 36.01 36.98 35.78 36.85 0.6M
2023-10-31 35.22 36.14 35.22 35.96 0.7M
2023-10-30 34.57 35.37 34.03 35.06 0.7M
2023-10-27 35.69 35.92 34.05 34.21 0.9M
2023-10-26 35.05 36.09 34.84 35.53 0.8M
2023-10-25 35.04 36.05 33.44 35.35 1.5M
2023-10-24 37.17 37.57 36.90 37.20 0.8M
2023-10-23 37.90 37.97 36.96 37.17 0.8M
2023-10-20 38.05 38.39 37.38 37.94 0.5M
2023-10-19 38.90 38.97 37.80 37.88 1.2M
2023-10-18 38.61 39.34 38.48 38.82 0.5M
2023-10-17 38.07 39.31 37.74 38.74 1.1M
2023-10-16 38.60 38.72 38.05 38.38 0.8M
2023-10-13 37.92 38.39 37.88 38.27 0.8M
2023-10-12 38.33 38.65 37.63 37.93 0.8M
2023-10-11 38.40 39.24 37.73 38.34 0.8M
2023-10-10 38.29 38.76 38.17 38.58 0.4M
2023-10-09 37.89 38.50 37.77 38.25 0.4M
2023-10-06 37.75 38.58 37.59 38.21 0.7M
2023-10-05 37.86 38.22 37.37 37.74 0.5M
2023-10-04 37.94 37.98 37.30 37.54 0.5M
2023-10-03 37.68 37.95 37.23 37.72 0.6M
2023-10-02 38.19 38.35 37.73 38.01 0.8M
2023-09-29 38.81 38.85 38.15 38.19 0.6M
2023-09-28 37.99 38.63 37.99 38.50 0.5M
2023-09-27 38.35 38.48 37.42 37.80 0.5M
2023-09-26 38.04 38.53 37.93 38.05 0.7M
2023-09-25 38.31 38.76 38.25 38.31 0.4M
2023-09-22 38.93 39.06 38.52 38.56 0.5M
2023-09-21 38.52 39.06 38.48 38.72 0.4M
2023-09-20 39.49 39.67 38.91 38.92 0.5M
2023-09-19 39.21 39.44 38.94 39.27 0.3M
2023-09-18 39.60 39.69 39.07 39.26 0.5M
2023-09-15 39.68 39.93 39.35 39.63 1.5M
2023-09-14 39.38 39.91 39.23 39.71 0.6M
2023-09-13 39.20 39.44 39.05 39.11 0.4M
2023-09-12 39.21 39.38 38.91 39.12 0.5M
2023-09-11 39.13 39.62 38.26 39.48 0.6M
2023-09-08 38.59 39.30 38.19 38.77 1.1M
2023-09-07 41.23 41.23 38.22 38.46 1.5M
2023-09-06 41.50 41.59 41.03 41.40 0.5M
2023-09-05 42.73 42.73 41.35 41.55 0.5M
2023-09-01 42.89 43.14 42.57 42.76 0.3M
2023-08-31 43.54 43.60 42.46 42.54 0.4M
2023-08-30 43.26 44.21 43.09 43.52 0.4M
2023-08-29 42.33 43.43 41.52 43.26 0.6M
2023-08-28 41.93 42.54 41.62 42.30 0.7M
2023-08-25 41.13 41.67 41.01 41.59 0.7M
2023-08-24 42.00 42.35 41.03 41.03 0.5M
2023-08-23 42.49 42.97 42.35 42.50 0.4M
2023-08-22 42.21 42.66 42.14 42.37 0.6M
2023-08-21 42.42 42.82 41.99 42.10 0.8M
2023-08-18 42.93 43.07 42.29 42.37 0.6M
2023-08-17 43.11 43.99 42.77 43.11 0.4M
2023-08-16 43.63 44.15 43.11 43.13 0.4M
2023-08-15 43.35 43.85 43.13 43.54 0.3M
2023-08-14 43.49 43.81 43.24 43.60 0.3M
2023-08-11 43.89 43.99 43.50 43.66 0.4M
2023-08-10 44.53 44.82 43.98 44.08 0.3M
2023-08-09 44.75 45.01 44.15 44.26 0.4M
2023-08-08 45.02 45.02 44.07 44.75 0.5M
2023-08-07 44.98 45.65 44.62 45.43 0.4M
2023-08-04 44.72 45.35 44.53 44.84 0.5M
2023-08-03 44.38 44.80 44.00 44.76 0.5M
2023-08-02 44.50 44.63 43.90 44.48 0.9M
2023-08-01 45.47 45.54 44.72 44.95 0.7M
2023-07-31 45.52 46.09 45.25 45.47 0.7M
2023-07-28 44.67 45.69 44.38 45.50 1.0M
2023-07-27 45.60 46.75 44.04 44.54 2.6M
2023-07-26 45.95 46.47 45.33 45.55 0.9M
2023-07-25 45.58 46.40 45.21 45.97 1.1M
2023-07-24 45.56 45.97 45.42 45.69 0.8M
2023-07-21 44.79 45.54 44.35 45.36 0.8M
2023-07-20 45.07 45.15 44.32 44.55 0.5M
2023-07-19 43.83 45.48 43.60 44.95 1.2M
2023-07-18 42.99 43.88 42.86 43.64 0.6M
2023-07-17 42.92 43.17 42.53 43.04 0.6M
2023-07-14 43.00 43.35 42.61 42.96 0.8M
2023-07-13 42.92 43.31 42.76 42.99 0.5M
2023-07-12 42.82 43.18 41.95 42.91 0.9M
2023-07-11 40.90 41.39 40.76 41.30 0.3M
2023-07-10 40.09 40.82 40.09 40.75 0.5M
2023-07-07 40.02 40.62 40.02 40.23 0.5M
2023-07-06 39.96 40.63 39.61 39.91 1.0M
2023-07-05 40.92 40.92 40.33 40.48 0.5M
2023-07-03 40.87 41.18 40.79 41.00 0.3M
2023-06-30 41.10 41.40 40.73 41.13 0.3M
2023-06-29 40.12 40.80 39.97 40.76 0.6M
2023-06-28 40.89 40.95 40.00 40.20 0.8M
2023-06-27 40.39 41.15 39.80 41.00 0.5M
2023-06-26 39.44 40.48 39.39 40.35 0.6M
2023-06-23 39.97 40.30 39.44 39.55 0.8M
2023-06-22 40.67 40.74 40.17 40.19 0.6M
2023-06-21 40.51 40.91 40.26 40.74 0.7M
2023-06-20 40.95 41.11 40.54 40.66 0.7M
2023-06-16 41.51 41.57 41.20 41.44 1.1M
2023-06-15 40.77 41.45 40.50 41.27 0.7M
2023-06-14 41.60 42.20 40.47 40.71 1.1M
2023-06-13 41.03 41.73 40.93 41.28 0.5M
2023-06-12 40.62 40.88 40.27 40.78 0.4M
2023-06-09 41.04 41.25 40.30 40.62 0.5M
2023-06-08 40.51 41.03 40.16 40.95 0.8M
2023-06-07 40.79 41.40 40.42 41.25 0.4M
2023-06-06 39.72 40.84 39.68 40.67 0.9M
2023-06-05 39.52 40.63 39.34 39.64 0.8M
2023-06-02 38.59 39.14 38.45 38.94 0.6M
2023-06-01 37.92 38.71 37.36 38.42 0.7M
2023-05-31 38.20 38.27 37.44 37.95 1.0M
2023-05-30 38.37 38.52 37.57 38.31 0.9M
2023-05-26 38.48 39.11 37.90 38.45 1.0M
2023-05-25 38.89 38.92 38.13 38.48 1.4M
2023-05-24 39.00 41.14 39.00 39.15 2.9M
2023-05-23 44.80 46.00 39.78 40.48 6.4M
2023-05-22 49.79 50.78 49.59 50.72 0.4M
2023-05-19 49.94 50.43 49.46 49.79 0.3M
2023-05-18 49.31 49.84 49.01 49.70 0.2M
2023-05-17 49.15 49.84 48.59 49.67 0.4M
2023-05-16 48.98 49.19 48.64 48.96 0.3M
2023-05-15 49.18 49.71 49.00 49.40 0.5M
2023-05-12 49.68 49.85 48.90 49.05 0.4M
2023-05-11 49.76 49.98 49.23 49.60 0.3M
2023-05-10 50.46 50.46 49.63 50.04 0.4M
2023-05-09 50.08 50.08 49.26 50.02 0.5M
2023-05-08 50.94 51.12 49.86 50.37 0.4M
2023-05-05 50.63 50.83 49.92 50.74 0.6M
2023-05-04 51.04 51.04 49.90 50.20 0.6M
2023-05-03 52.61 53.18 51.29 51.35 0.8M
2023-05-02 55.42 55.46 52.22 52.25 0.8M
2023-05-01 55.26 56.21 54.93 55.63 0.5M
2023-04-28 54.86 55.81 54.86 55.32 0.5M
2023-04-27 54.00 55.51 53.77 55.22 0.6M
2023-04-26 56.41 56.41 52.78 54.20 2.1M
2023-04-25 58.28 59.10 58.28 58.84 0.6M
2023-04-24 58.41 58.97 58.20 58.78 0.5M
2023-04-21 58.39 58.61 57.91 58.22 0.3M
2023-04-20 57.72 58.42 57.52 58.20 0.3M
2023-04-19 57.52 58.47 57.52 58.00 0.4M
2023-04-18 59.11 59.11 57.75 57.77 0.3M
2023-04-17 58.92 59.30 58.40 58.75 0.4M
2023-04-14 58.90 59.33 58.58 58.98 0.3M
2023-04-13 58.04 58.93 57.74 58.89 0.5M
2023-04-12 58.43 58.84 57.62 57.69 0.4M
2023-04-11 57.52 58.24 57.52 58.06 0.3M
2023-04-10 57.24 57.47 56.80 57.37 0.3M
2023-04-06 57.72 58.03 57.29 57.38 0.3M
2023-04-05 57.13 57.67 56.97 57.52 0.3M
2023-04-04 56.72 57.43 56.72 57.11 0.3M
2023-04-03 57.25 57.51 56.59 56.85 0.3M
2023-03-31 56.73 57.46 56.55 57.41 0.3M
2023-03-30 55.90 56.64 55.43 56.52 0.4M
2023-03-29 55.81 56.22 55.22 55.44 0.4M
2023-03-28 54.74 55.55 54.74 55.48 0.4M
2023-03-27 55.44 55.55 54.98 55.04 0.3M
2023-03-24 53.96 55.26 53.66 54.95 0.4M
2023-03-23 53.88 54.48 53.68 54.21 0.7M
2023-03-22 54.68 54.99 53.44 53.48 0.3M
2023-03-21 54.43 54.92 53.98 54.78 0.5M
2023-03-20 53.91 54.84 53.61 54.03 0.5M
2023-03-17 54.26 54.41 53.31 53.44 0.9M
2023-03-16 52.50 54.55 52.50 54.42 0.3M
2023-03-15 52.74 53.36 52.52 53.09 0.5M
2023-03-14 53.80 54.79 53.27 54.09 0.6M
2023-03-13 52.52 53.54 52.30 52.61 0.4M
2023-03-10 53.42 53.71 52.13 52.87 0.8M
2023-03-09 54.14 54.58 53.57 53.61 0.4M
2023-03-08 54.39 54.45 53.68 53.91 0.4M
2023-03-07 54.59 55.17 53.95 54.27 0.6M
2023-03-06 55.54 55.76 54.19 54.57 0.6M
2023-03-03 55.46 55.94 55.16 55.80 0.7M
2023-03-02 54.58 55.25 54.15 55.09 0.7M
2023-03-01 56.74 56.74 54.64 54.82 0.6M
2023-02-28 57.03 57.60 55.54 55.62 0.7M
2023-02-27 57.15 57.51 56.68 57.16 0.5M
2023-02-24 56.21 56.83 54.82 56.73 0.5M
2023-02-23 56.40 57.27 55.69 56.82 0.4M
2023-02-22 55.37 56.68 54.79 56.05 0.7M
2023-02-21 57.24 57.24 55.82 56.71 0.9M
2023-02-17 57.12 57.83 56.77 57.54 0.4M
2023-02-16 56.99 57.84 56.07 57.28 0.6M
2023-02-15 57.64 58.35 57.09 57.82 0.8M
2023-02-14 57.95 58.81 57.72 57.99 0.5M
2023-02-13 58.04 58.37 57.43 58.33 0.4M
2023-02-10 57.80 58.22 57.55 58.03 0.5M
2023-02-09 59.40 59.52 57.73 58.06 0.7M
2023-02-08 58.75 59.64 58.19 59.48 0.5M
2023-02-07 57.78 59.42 57.35 59.17 0.4M
2023-02-06 59.22 59.66 57.87 58.04 0.2M
2023-02-03 59.92 60.65 58.91 59.61 0.4M
2023-02-02 58.91 60.69 58.83 60.49 0.6M
2023-02-01 57.22 59.15 56.93 58.57 0.5M
2023-01-31 57.05 57.34 56.59 57.30 0.5M
2023-01-30 57.82 58.01 56.64 56.68 0.4M
2023-01-27 57.35 59.22 57.00 58.23 0.6M
2023-01-26 56.50 57.73 55.81 56.84 0.5M
2023-01-25 56.09 56.78 55.77 56.78 0.3M
2023-01-24 56.47 56.89 56.17 56.65 0.2M
2023-01-23 56.27 57.22 55.98 56.93 0.3M
2023-01-20 55.19 56.27 54.87 56.27 0.3M
2023-01-19 54.36 55.43 53.95 55.28 0.4M
2023-01-18 56.44 56.89 54.55 54.78 0.4M
2023-01-17 57.10 57.47 56.04 56.46 0.4M
2023-01-13 56.56 57.57 56.38 57.40 0.4M
2023-01-12 58.18 58.18 56.65 57.04 0.4M
2023-01-11 58.14 58.39 56.44 58.14 0.5M
2023-01-10 57.53 58.37 57.17 57.61 0.4M
2023-01-09 58.97 58.97 57.51 57.72 0.5M
2023-01-06 58.72 58.94 57.94 58.70 0.5M
2023-01-05 57.28 58.21 56.70 58.18 0.8M
2023-01-04 55.98 57.63 55.98 57.49 0.5M
2023-01-03 56.60 57.35 55.40 55.71 0.5M