日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＩＣ(4769)の株価時系列情報

ＩＣ(4769)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 525 525 525 525 100
2010/12/29 0 0 0 517 0
2010/12/28 0 0 0 517 0
2010/12/27 518 518 516 517 600
2010/12/24 522 522 520 520 700
2010/12/22 542 542 542 542 100
2010/12/20 539 540 539 540 13,200
2010/12/17 529 534 522 527 10,200
2010/12/16 534 537 532 537 3,300
2010/12/15 526 530 526 530 1,200
2010/12/14 524 528 523 525 3,600
2010/12/13 520 525 520 525 1,900
2010/12/10 525 525 523 523 3,700
2010/12/09 526 526 525 526 700
2010/12/08 528 528 523 523 1,300
2010/12/07 525 530 525 525 5,500
2010/12/06 513 520 513 520 2,200
2010/12/03 0 0 0 505 0
2010/12/02 505 505 505 505 200
2010/12/01 496 500 496 500 500
2010/11/30 502 505 495 495 3,300
2010/11/29 504 509 496 504 2,100
2010/11/26 520 520 520 520 100
2010/11/25 502 519 500 519 1,100
2010/11/24 507 517 507 517 200
2010/11/22 515 515 515 515 100
2010/11/19 517 518 515 515 1,200
2010/11/18 0 0 0 504 0
2010/11/17 0 0 0 504 0
2010/11/16 0 0 0 504 0
2010/11/15 0 0 0 504 0
2010/11/12 0 0 0 504 0
2010/11/11 0 0 0 504 0
2010/11/10 520 520 504 504 3,000
2010/11/09 513 519 512 512 1,000
2010/11/08 507 508 507 508 400
2010/11/05 505 507 505 507 200
2010/11/04 0 0 0 502 0
2010/11/02 502 502 502 502 300
2010/11/01 498 498 490 490 1,000
2010/10/29 490 498 490 498 900
2010/10/28 490 490 490 490 200
2010/10/27 491 491 490 490 200
2010/10/26 0 0 0 495 0
2010/10/25 490 495 490 495 600
2010/10/22 0 0 0 504 0
2010/10/21 481 504 480 504 900
2010/10/20 494 494 494 494 100
2010/10/19 0 0 0 494 0
2010/10/18 494 494 494 494 100
2010/10/15 0 0 0 500 0
2010/10/14 500 500 500 500 100
2010/10/13 486 486 486 486 100
2010/10/12 500 500 500 500 300
2010/10/08 520 520 520 520 3,000
2010/10/07 507 518 507 518 800
2010/10/06 495 500 495 500 800
2010/10/05 490 495 490 495 600
2010/10/04 0 0 0 491 0
2010/10/01 491 491 491 491 100
2010/09/30 483 501 483 501 700
2010/09/29 0 0 0 501 0
2010/09/28 485 501 485 501 500
2010/09/27 515 515 515 515 200
2010/09/24 530 530 530 530 100
2010/09/22 0 0 0 530 0
2010/09/21 526 530 526 530 2,500
2010/09/17 0 0 0 525 0
2010/09/16 0 0 0 525 0
2010/09/15 0 0 0 525 0
2010/09/14 525 525 525 525 500
2010/09/13 519 520 519 520 1,000
2010/09/10 520 525 520 520 5,900
2010/09/09 516 520 516 520 2,900
2010/09/08 0 0 0 513 0
2010/09/07 513 513 513 513 100
2010/09/06 0 0 0 508 0
2010/09/03 508 508 508 508 200
2010/09/02 0 0 0 516 0
2010/09/01 519 519 516 516 200
2010/08/31 499 515 499 510 300
2010/08/30 515 519 510 519 400
2010/08/27 511 511 511 511 100
2010/08/26 0 0 0 520 0
2010/08/25 0 0 0 520 0
2010/08/24 0 0 0 520 0
2010/08/23 499 520 499 520 400
2010/08/20 0 0 0 519 0
2010/08/19 0 0 0 519 0
2010/08/18 519 519 519 519 100
2010/08/17 510 510 510 510 100
2010/08/16 0 0 0 521 0
2010/08/13 0 0 0 521 0
2010/08/12 502 525 501 521 600
2010/08/11 0 0 0 505 0
2010/08/10 529 529 498 505 5,000
2010/08/09 519 519 519 519 500
2010/08/06 513 518 513 518 600
2010/08/05 512 512 512 512 300
2010/08/04 508 514 504 514 500
2010/08/03 0 0 0 510 0
2010/08/02 500 510 500 510 200
2010/07/30 500 519 500 519 500
2010/07/29 510 510 510 510 500
2010/07/28 0 0 0 524 0
2010/07/27 515 524 515 524 200
2010/07/26 510 525 510 525 400
2010/07/23 514 519 514 519 400
2010/07/22 0 0 0 518 0
2010/07/21 0 0 0 518 0
2010/07/20 0 0 0 518 0
2010/07/16 517 518 517 518 200
2010/07/15 519 519 519 519 300
2010/07/14 519 519 519 519 500
2010/07/13 519 519 519 519 200
2010/07/12 0 0 0 512 0
2010/07/09 518 518 512 512 3,900
2010/07/08 516 517 510 510 1,200
2010/07/07 518 518 515 517 1,500
2010/07/06 513 513 513 513 300
2010/07/05 509 514 509 514 700
2010/07/02 0 0 0 509 0
2010/07/01 0 0 0 509 0
2010/06/30 495 509 495 509 200
2010/06/29 510 510 501 501 500
2010/06/28 510 510 510 510 100
2010/06/25 0 0 0 513 0
2010/06/24 0 0 0 513 0
2010/06/23 499 513 495 513 400
2010/06/22 502 502 501 501 300
2010/06/21 508 508 508 508 100
2010/06/18 511 511 511 511 8,800
2010/06/17 515 522 515 521 1,700
2010/06/16 517 521 517 521 4,300
2010/06/15 0 0 0 518 0
2010/06/14 0 0 0 518 0
2010/06/11 518 518 518 518 100
2010/06/10 510 514 507 508 3,200
2010/06/09 519 520 515 520 900
2010/06/08 511 521 511 520 3,700
2010/06/07 0 0 0 520 0
2010/06/04 517 520 517 520 1,200
2010/06/03 518 520 515 517 1,000
2010/06/02 0 0 0 512 0
2010/06/01 512 512 512 512 100
2010/05/31 0 0 0 504 0
2010/05/28 504 504 504 504 100
2010/05/27 500 502 495 502 2,000
2010/05/26 500 500 500 500 300
2010/05/25 0 0 0 491 0
2010/05/24 501 501 491 491 800
2010/05/21 505 505 501 501 400
2010/05/20 0 0 0 505 0
2010/05/19 506 506 505 505 300
2010/05/18 526 526 511 511 900
2010/05/17 513 513 508 508 3,200
2010/05/14 519 521 516 516 700
2010/05/13 0 0 0 512 0
2010/05/12 512 512 512 512 700
2010/05/11 510 520 510 512 900
2010/05/10 523 523 523 523 3,300
2010/05/07 501 507 501 507 2,500
2010/05/06 528 528 500 505 2,800
2010/04/30 507 510 507 510 1,500
2010/04/28 500 507 499 507 1,300
2010/04/27 500 500 500 500 400
2010/04/26 503 503 501 501 1,300
2010/04/23 505 505 504 504 300
2010/04/22 498 504 498 504 200
2010/04/21 0 0 0 497 0
2010/04/20 497 497 497 497 200
2010/04/19 500 500 500 500 300
2010/04/16 0 0 0 501 0
2010/04/15 500 507 500 501 500
2010/04/14 508 508 508 508 200
2010/04/13 0 0 0 490 0
2010/04/12 519 519 490 490 5,700
2010/04/09 520 520 500 520 3,200
2010/04/08 515 515 515 515 500
2010/04/07 510 510 510 510 400
2010/04/06 518 519 500 510 1,300
2010/04/05 516 517 516 517 300
2010/04/02 504 518 504 518 1,100
2010/04/01 500 500 500 500 200
2010/03/31 497 504 497 504 900
2010/03/30 490 500 490 500 200
2010/03/29 495 495 495 495 100
2010/03/26 479 495 479 495 200
2010/03/25 487 487 487 487 300
2010/03/24 487 487 487 487 1,000
2010/03/23 480 488 480 488 400
2010/03/17 486 486 486 486 1,000
2010/03/15 504 504 504 504 300
2010/03/10 490 506 490 506 8,000
2010/03/09 487 487 487 487 200
2010/03/08 485 490 485 490 700
2010/03/05 489 489 480 485 1,200
2010/03/04 481 488 480 481 1,500
2010/03/03 490 490 481 489 1,200
2010/03/02 499 499 490 490 200
2010/03/01 500 500 500 500 200
2010/02/26 515 515 515 515 100
2010/02/25 505 505 505 505 100
2010/02/23 492 515 492 515 1,100
2010/02/22 520 520 520 520 300
2010/02/19 474 498 474 498 300
2010/02/17 482 500 482 500 500
2010/02/16 496 510 496 510 600
2010/02/15 493 493 493 493 100
2010/02/10 495 495 495 495 3,100
2010/02/09 471 480 471 480 500
2010/02/08 467 474 467 474 200
2010/02/05 462 462 459 459 300
2010/02/04 466 466 466 466 200
2010/02/01 458 458 458 458 200
2010/01/29 473 473 473 473 100
2010/01/28 470 480 460 480 3,300
2010/01/27 475 475 475 475 100
2010/01/26 480 480 475 477 2,300
2010/01/25 467 485 467 485 700
2010/01/20 460 460 460 460 100
2010/01/19 446 465 446 465 1,000
2010/01/18 440 440 440 440 2,100
2010/01/14 470 470 470 470 600
2010/01/13 483 483 483 483 100
2010/01/12 482 484 480 484 500
2010/01/08 479 485 460 484 3,700
2010/01/07 487 487 478 479 1,500
2010/01/06 486 495 484 495 1,600
2010/01/05 487 489 486 486 1,700

このページの先頭へ