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
2015/12/30 898 915 898 913 2,800
2015/12/29 880 905 880 905 2,900
2015/12/28 867 880 867 880 3,100
2015/12/25 909 909 867 867 11,300
2015/12/24 925 928 900 901 12,400
2015/12/22 930 940 916 923 6,700
2015/12/21 954 954 929 936 9,800
2015/12/18 953 953 923 924 15,900
2015/12/17 940 957 925 956 15,900
2015/12/16 905 930 905 930 13,100
2015/12/15 898 902 892 900 9,800
2015/12/14 896 897 890 897 5,900
2015/12/11 900 905 896 897 6,400
2015/12/10 912 912 902 910 5,400
2015/12/09 909 913 904 904 2,200
2015/12/08 908 910 908 910 2,100
2015/12/07 905 910 905 910 2,000
2015/12/04 909 909 897 900 5,600
2015/12/03 920 920 909 909 3,900
2015/12/02 919 927 905 910 6,300
2015/12/01 908 912 902 904 5,400
2015/11/30 913 914 912 912 1,600
2015/11/27 919 920 907 913 9,500
2015/11/26 914 926 907 921 11,400
2015/11/25 913 915 911 912 5,500
2015/11/24 901 915 901 905 5,000
2015/11/20 892 900 892 899 1,700
2015/11/19 888 902 888 898 3,000
2015/11/18 898 906 888 888 6,900
2015/11/17 885 904 885 893 6,900
2015/11/16 881 892 880 892 6,600
2015/11/13 910 919 901 906 6,100
2015/11/12 916 917 910 913 4,600
2015/11/11 918 924 916 918 2,900
2015/11/10 941 941 911 923 7,000
2015/11/09 987 987 912 926 27,500
2015/11/06 962 982 958 972 6,600
2015/11/05 981 981 952 968 6,400
2015/11/04 994 1,000 969 987 10,300
2015/11/02 997 997 988 990 6,700
2015/10/30 981 989 972 989 4,600
2015/10/29 975 988 975 981 5,300
2015/10/28 978 979 972 973 2,800
2015/10/27 984 984 976 978 3,300
2015/10/26 984 995 981 982 5,300
2015/10/23 980 990 972 990 2,900
2015/10/22 990 990 972 976 5,100
2015/10/21 986 997 983 985 4,400
2015/10/20 991 998 986 986 4,800
2015/10/19 1,009 1,009 990 991 1,000
2015/10/16 980 1,012 980 994 12,300
2015/10/15 992 1,005 992 1,005 3,300
2015/10/14 1,014 1,014 992 992 4,600
2015/10/13 1,010 1,010 1,002 1,008 2,600
2015/10/09 1,005 1,005 996 1,001 3,900
2015/10/08 994 1,006 992 992 3,800
2015/10/07 1,012 1,013 985 989 3,900
2015/10/06 997 1,030 997 1,015 5,800
2015/10/05 986 999 976 989 4,800
2015/10/02 987 989 968 971 3,400
2015/10/01 977 981 970 975 4,700
2015/09/30 982 985 962 977 5,600
2015/09/29 995 996 982 992 8,200
2015/09/28 1,001 1,008 998 1,003 5,400
2015/09/25 1,047 1,047 1,012 1,016 3,700
2015/09/24 1,063 1,063 1,033 1,048 4,200
2015/09/18 1,035 1,035 1,016 1,026 6,200
2015/09/17 1,067 1,067 1,030 1,042 8,100
2015/09/16 1,051 1,065 1,040 1,065 2,200
2015/09/15 1,013 1,060 1,010 1,035 7,700
2015/09/14 1,110 1,110 1,021 1,040 10,700
2015/09/11 1,113 1,129 1,075 1,118 10,900
2015/09/10 1,109 1,133 1,080 1,113 21,000
2015/09/09 1,300 1,345 1,181 1,199 64,700
2015/09/08 1,176 1,369 1,095 1,300 150,000
2015/09/07 996 1,086 951 1,086 79,400
2015/09/04 983 998 930 936 6,400
2015/09/03 988 1,000 973 983 9,100
2015/09/02 952 986 951 968 4,900
2015/09/01 1,011 1,011 994 995 6,600
2015/08/31 1,019 1,040 1,003 1,029 3,600
2015/08/28 1,069 1,070 1,000 1,032 13,500
2015/08/27 977 1,007 977 986 5,000
2015/08/26 933 966 910 963 6,200
2015/08/25 893 953 870 910 12,900
2015/08/24 1,001 1,060 953 953 15,000
2015/08/21 1,090 1,090 1,066 1,067 9,800
2015/08/20 1,120 1,125 1,092 1,100 5,300
2015/08/19 1,092 1,109 1,092 1,101 6,400
2015/08/18 1,091 1,098 1,083 1,098 11,300
2015/08/17 1,128 1,130 1,082 1,091 14,700
2015/08/14 1,136 1,142 1,123 1,123 9,200
2015/08/13 1,164 1,167 1,132 1,138 9,700
2015/08/12 1,168 1,210 1,153 1,168 12,600
2015/08/11 1,218 1,218 1,131 1,168 22,800
2015/08/10 1,319 1,319 1,201 1,202 29,800
2015/08/07 1,414 1,415 1,288 1,291 16,900
2015/08/06 1,428 1,428 1,379 1,410 5,000
2015/08/05 1,405 1,424 1,400 1,410 4,500
2015/08/04 1,418 1,450 1,400 1,413 5,000
2015/08/03 1,440 1,458 1,414 1,430 2,500
2015/07/31 1,440 1,449 1,400 1,449 3,000
2015/07/30 1,450 1,450 1,406 1,450 2,800
2015/07/29 1,439 1,444 1,404 1,444 1,800
2015/07/28 1,361 1,440 1,353 1,440 3,900
2015/07/27 1,458 1,458 1,410 1,440 2,300
2015/07/24 1,450 1,460 1,445 1,456 6,800
2015/07/23 1,420 1,420 1,383 1,419 4,400
2015/07/22 1,400 1,405 1,370 1,405 1,700
2015/07/21 1,420 1,431 1,400 1,400 4,600
2015/07/17 1,417 1,420 1,375 1,419 5,900
2015/07/16 1,419 1,419 1,390 1,417 2,100
2015/07/15 1,380 1,407 1,380 1,407 6,000
2015/07/14 1,368 1,370 1,340 1,370 10,000
2015/07/13 1,324 1,350 1,303 1,342 4,700
2015/07/10 1,320 1,346 1,298 1,324 4,200
2015/07/09 1,244 1,278 1,120 1,278 22,900
2015/07/08 1,440 1,440 1,304 1,323 11,100
2015/07/07 1,345 1,430 1,330 1,420 8,000
2015/07/06 1,317 1,337 1,317 1,326 2,100
2015/07/03 1,381 1,391 1,350 1,363 4,700
2015/07/02 1,410 1,413 1,370 1,395 5,600
2015/07/01 1,308 1,360 1,308 1,360 8,900
2015/06/30 1,350 1,377 1,300 1,338 14,900
2015/06/29 1,371 1,385 1,333 1,350 17,400
2015/06/26 1,489 1,489 1,440 1,457 5,700
2015/06/25 1,496 1,496 1,450 1,459 7,600
2015/06/24 1,486 1,499 1,481 1,489 4,300
2015/06/23 1,500 1,500 1,484 1,485 4,200
2015/06/22 1,520 1,520 1,484 1,488 5,300
2015/06/19 1,520 1,546 1,520 1,522 6,900
2015/06/18 1,568 1,568 1,510 1,517 7,900
2015/06/17 1,551 1,575 1,551 1,568 3,900
2015/06/16 1,556 1,573 1,550 1,555 7,900
2015/06/15 1,526 1,596 1,526 1,596 11,600
2015/06/12 1,524 1,537 1,518 1,525 6,500
2015/06/11 1,500 1,527 1,500 1,524 6,100
2015/06/10 1,536 1,536 1,500 1,500 15,200
2015/06/09 1,600 1,600 1,554 1,554 6,300
2015/06/08 1,603 1,633 1,602 1,602 7,000
2015/06/05 1,639 1,639 1,601 1,603 9,600
2015/06/04 1,647 1,686 1,628 1,655 18,900
2015/06/03 1,645 1,675 1,621 1,640 17,500
2015/06/02 1,647 1,700 1,606 1,606 27,600
2015/06/01 1,606 1,678 1,595 1,678 27,300
2015/05/29 1,540 1,586 1,501 1,583 20,100
2015/05/28 1,593 1,600 1,476 1,531 69,500
2015/05/27 1,668 1,669 1,530 1,592 49,500
2015/05/26 1,700 1,700 1,645 1,690 9,500
2015/05/25 1,725 1,745 1,631 1,675 16,600
2015/05/22 1,755 1,769 1,728 1,728 5,000
2015/05/21 1,721 1,760 1,721 1,742 6,600
2015/05/20 1,752 1,752 1,720 1,742 8,400
2015/05/19 1,751 1,751 1,651 1,732 24,600
2015/05/18 1,850 1,850 1,763 1,763 6,900
2015/05/15 1,770 1,810 1,765 1,810 12,700
2015/05/14 1,910 1,910 1,750 1,810 25,200
2015/05/13 1,900 1,950 1,860 1,920 31,600
2015/05/12 1,850 1,947 1,850 1,930 33,800
2015/05/11 1,774 1,910 1,770 1,864 54,400
2015/05/08 1,811 1,851 1,797 1,814 24,600
2015/05/07 1,714 1,829 1,692 1,826 24,500
2015/05/01 1,695 1,714 1,681 1,714 17,200
2015/04/30 1,750 1,750 1,701 1,713 13,500
2015/04/28 1,780 1,788 1,687 1,710 28,200
2015/04/27 1,812 1,835 1,783 1,801 28,700
2015/04/24 1,850 1,902 1,830 1,830 42,500
2015/04/23 1,938 1,939 1,822 1,831 39,900
2015/04/22 1,849 1,902 1,791 1,900 70,000
2015/04/21 1,880 1,950 1,800 1,865 74,400
2015/04/20 1,953 2,199 1,782 1,920 232,000
2015/04/17 2,301 2,310 2,024 2,024 283,100
2015/04/16 2,417 2,517 2,271 2,330 633,000
2015/04/15 1,737 2,017 1,680 2,017 315,100
2015/04/14 1,475 1,711 1,385 1,617 142,200
2015/04/13 1,502 1,555 1,364 1,411 141,500
2015/04/10 1,598 1,720 1,449 1,487 582,900
2015/04/09 1,165 1,420 1,153 1,420 170,500
2015/04/08 1,131 1,148 1,105 1,120 20,100
2015/04/07 1,050 1,130 1,050 1,126 31,900
2015/04/06 1,030 1,070 1,030 1,058 8,600
2015/04/03 1,013 1,020 1,006 1,020 8,200
2015/04/02 1,065 1,070 1,006 1,013 22,400
2015/04/01 1,064 1,074 1,063 1,065 4,700
2015/03/31 1,075 1,090 1,062 1,085 9,500
2015/03/30 1,095 1,115 1,078 1,080 11,100
2015/03/27 1,100 1,141 1,085 1,115 10,900
2015/03/26 1,107 1,153 1,085 1,115 18,700
2015/03/25 1,119 1,132 1,095 1,118 9,000
2015/03/24 1,148 1,148 1,060 1,119 40,100
2015/03/23 1,136 1,177 1,123 1,123 20,100
2015/03/20 1,252 1,252 1,102 1,135 71,800
2015/03/19 1,330 1,330 1,237 1,282 48,300
2015/03/18 1,240 1,419 1,235 1,333 96,700
2015/03/17 1,500 1,550 1,274 1,330 191,500
2015/03/16 1,375 1,585 1,205 1,585 367,400
2015/03/13 1,232 1,499 1,142 1,285 376,900
2015/03/12 1,352 1,352 1,281 1,352 141,100
2015/03/11 913 1,052 913 1,052 79,000
2015/03/10 1,040 1,050 857 902 166,500
2015/03/09 843 992 823 992 180,100
2015/03/06 805 875 805 842 16,100
2015/03/05 805 805 801 804 2,000
2015/03/04 807 810 804 804 3,800
2015/03/03 807 807 807 807 100
2015/03/02 817 817 810 810 1,300
2015/02/27 808 814 808 814 200
2015/02/26 806 813 806 808 1,300
2015/02/25 810 810 810 810 900
2015/02/24 818 818 798 818 3,900
2015/02/23 801 821 801 818 3,000
2015/02/20 800 808 786 802 5,600
2015/02/19 785 800 785 800 2,300
2015/02/18 790 793 783 790 1,200
2015/02/17 784 784 781 781 600
2015/02/16 790 792 782 782 4,900
2015/02/13 796 796 790 790 400
2015/02/12 791 796 790 796 2,000
2015/02/10 799 799 787 787 3,000
2015/02/09 801 809 776 800 3,400
2015/02/06 810 812 800 800 2,000
2015/02/05 814 814 799 799 3,200
2015/02/04 804 814 804 814 1,100
2015/02/03 810 814 805 814 1,500
2015/02/02 828 828 799 825 2,200
2015/01/30 823 825 823 825 200
2015/01/29 810 822 806 822 1,200
2015/01/28 809 818 807 810 1,400
2015/01/27 809 824 809 824 1,300
2015/01/26 801 827 801 824 1,900
2015/01/23 821 821 798 807 2,600
2015/01/22 792 825 792 825 1,900
2015/01/21 815 815 790 791 3,400
2015/01/20 815 815 812 812 1,100
2015/01/19 810 815 805 815 3,500
2015/01/16 829 829 812 815 1,200
2015/01/15 821 821 811 811 200
2015/01/14 820 821 820 821 300
2015/01/13 815 822 815 822 1,400
2015/01/09 840 840 830 830 3,400
2015/01/08 836 840 824 840 2,400
2015/01/07 836 836 828 836 4,500
2015/01/06 845 845 821 839 6,000
2015/01/05 820 845 820 845 15,700

このページの先頭へ