インテリジェント ウェイブ(4847)の株価時系列情報
インテリジェント ウェイブ(4847)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,097 | 1,124 | 1,095 | 1,115 | 42,600 |
| 2024/04/17 | 1,124 | 1,124 | 1,085 | 1,103 | 105,300 |
| 2024/04/16 | 1,140 | 1,142 | 1,113 | 1,116 | 60,800 |
| 2024/04/15 | 1,140 | 1,144 | 1,130 | 1,142 | 35,500 |
| 2024/04/12 | 1,158 | 1,166 | 1,149 | 1,154 | 47,200 |
| 2024/04/11 | 1,145 | 1,146 | 1,133 | 1,138 | 57,500 |
| 2024/04/10 | 1,148 | 1,165 | 1,145 | 1,160 | 44,100 |
| 2024/04/09 | 1,137 | 1,158 | 1,136 | 1,148 | 57,000 |
| 2024/04/08 | 1,135 | 1,142 | 1,124 | 1,137 | 58,200 |
| 2024/04/05 | 1,130 | 1,142 | 1,112 | 1,135 | 88,900 |
| 2024/04/04 | 1,158 | 1,163 | 1,140 | 1,140 | 70,000 |
| 2024/04/03 | 1,150 | 1,155 | 1,134 | 1,135 | 58,200 |
| 2024/04/02 | 1,179 | 1,182 | 1,151 | 1,155 | 60,200 |
| 2024/04/01 | 1,200 | 1,206 | 1,170 | 1,181 | 89,500 |
| 2024/03/29 | 1,169 | 1,183 | 1,155 | 1,183 | 60,200 |
| 2024/03/28 | 1,170 | 1,182 | 1,161 | 1,161 | 64,700 |
| 2024/03/27 | 1,165 | 1,172 | 1,158 | 1,164 | 48,500 |
| 2024/03/26 | 1,153 | 1,169 | 1,150 | 1,157 | 99,400 |
| 2024/03/25 | 1,170 | 1,174 | 1,149 | 1,151 | 96,200 |
| 2024/03/22 | 1,149 | 1,170 | 1,149 | 1,167 | 78,800 |
| 2024/03/21 | 1,143 | 1,154 | 1,135 | 1,135 | 54,600 |
| 2024/03/19 | 1,137 | 1,143 | 1,123 | 1,130 | 48,900 |
| 2024/03/18 | 1,149 | 1,160 | 1,115 | 1,140 | 88,400 |
| 2024/03/15 | 1,166 | 1,166 | 1,149 | 1,149 | 36,600 |
| 2024/03/14 | 1,156 | 1,168 | 1,140 | 1,167 | 51,700 |
| 2024/03/13 | 1,190 | 1,193 | 1,152 | 1,156 | 68,700 |
| 2024/03/12 | 1,174 | 1,187 | 1,146 | 1,184 | 67,800 |
| 2024/03/11 | 1,150 | 1,168 | 1,138 | 1,164 | 85,300 |
| 2024/03/08 | 1,195 | 1,195 | 1,161 | 1,175 | 121,800 |
| 2024/03/07 | 1,270 | 1,270 | 1,209 | 1,212 | 107,500 |
| 2024/03/06 | 1,235 | 1,269 | 1,224 | 1,261 | 80,500 |
| 2024/03/05 | 1,205 | 1,247 | 1,200 | 1,239 | 83,200 |
| 2024/03/04 | 1,228 | 1,249 | 1,207 | 1,207 | 87,400 |
| 2024/03/01 | 1,238 | 1,241 | 1,205 | 1,224 | 80,300 |
| 2024/02/29 | 1,230 | 1,254 | 1,230 | 1,239 | 56,900 |
| 2024/02/28 | 1,238 | 1,263 | 1,217 | 1,223 | 90,700 |
| 2024/02/27 | 1,244 | 1,260 | 1,231 | 1,232 | 82,700 |
| 2024/02/26 | 1,215 | 1,263 | 1,205 | 1,247 | 109,200 |
| 2024/02/22 | 1,183 | 1,205 | 1,168 | 1,195 | 85,500 |
| 2024/02/21 | 1,178 | 1,178 | 1,151 | 1,159 | 71,700 |
| 2024/02/20 | 1,184 | 1,202 | 1,167 | 1,190 | 99,900 |
| 2024/02/19 | 1,185 | 1,190 | 1,162 | 1,177 | 87,800 |
| 2024/02/16 | 1,207 | 1,215 | 1,178 | 1,200 | 106,100 |
| 2024/02/15 | 1,250 | 1,250 | 1,187 | 1,192 | 173,700 |
| 2024/02/14 | 1,284 | 1,284 | 1,242 | 1,242 | 137,700 |
| 2024/02/13 | 1,260 | 1,304 | 1,240 | 1,291 | 229,000 |
| 2024/02/09 | 1,231 | 1,285 | 1,219 | 1,240 | 213,000 |
| 2024/02/08 | 1,201 | 1,270 | 1,174 | 1,231 | 639,100 |
| 2024/02/07 | 1,120 | 1,136 | 1,108 | 1,124 | 128,000 |
| 2024/02/06 | 1,127 | 1,135 | 1,109 | 1,113 | 70,900 |
| 2024/02/05 | 1,120 | 1,125 | 1,089 | 1,124 | 103,600 |
| 2024/02/02 | 1,093 | 1,116 | 1,088 | 1,111 | 134,300 |
| 2024/02/01 | 1,080 | 1,096 | 1,073 | 1,077 | 80,600 |
| 2024/01/31 | 1,070 | 1,080 | 1,061 | 1,075 | 70,200 |
| 2024/01/30 | 1,074 | 1,077 | 1,057 | 1,070 | 117,900 |
| 2024/01/29 | 1,064 | 1,074 | 1,057 | 1,069 | 47,500 |
| 2024/01/26 | 1,054 | 1,081 | 1,051 | 1,062 | 91,900 |
| 2024/01/25 | 1,058 | 1,063 | 1,050 | 1,053 | 49,300 |
| 2024/01/24 | 1,053 | 1,071 | 1,048 | 1,059 | 41,000 |
| 2024/01/23 | 1,080 | 1,080 | 1,048 | 1,048 | 87,000 |
| 2024/01/22 | 1,050 | 1,093 | 1,042 | 1,084 | 140,300 |
| 2024/01/19 | 1,034 | 1,056 | 1,032 | 1,044 | 111,200 |
| 2024/01/18 | 1,006 | 1,031 | 1,000 | 1,027 | 66,100 |
| 2024/01/17 | 1,017 | 1,024 | 1,007 | 1,007 | 54,000 |
| 2024/01/16 | 1,027 | 1,033 | 1,010 | 1,012 | 68,500 |
| 2024/01/15 | 1,012 | 1,032 | 1,012 | 1,027 | 83,500 |
| 2024/01/12 | 1,029 | 1,030 | 1,008 | 1,011 | 90,200 |
| 2024/01/11 | 1,045 | 1,045 | 1,023 | 1,025 | 60,300 |
| 2024/01/10 | 1,043 | 1,050 | 1,033 | 1,035 | 53,500 |
| 2024/01/09 | 1,053 | 1,062 | 1,036 | 1,043 | 63,600 |
| 2024/01/05 | 1,063 | 1,073 | 1,050 | 1,050 | 61,200 |
| 2024/01/04 | 1,044 | 1,051 | 1,022 | 1,050 | 64,300 |
| 2023/12/29 | 1,028 | 1,044 | 1,021 | 1,044 | 45,000 |
| 2023/12/28 | 1,027 | 1,030 | 1,009 | 1,028 | 48,000 |
| 2023/12/27 | 1,015 | 1,043 | 1,007 | 1,038 | 78,000 |
| 2023/12/26 | 999 | 1,021 | 996 | 1,001 | 64,800 |
| 2023/12/25 | 1,013 | 1,018 | 996 | 1,002 | 73,600 |
| 2023/12/22 | 1,032 | 1,040 | 1,013 | 1,013 | 66,500 |
| 2023/12/21 | 1,033 | 1,038 | 1,022 | 1,026 | 60,000 |
| 2023/12/20 | 1,059 | 1,073 | 1,050 | 1,052 | 43,300 |
| 2023/12/19 | 1,042 | 1,058 | 1,041 | 1,056 | 36,800 |
| 2023/12/18 | 1,063 | 1,069 | 1,043 | 1,051 | 35,200 |
| 2023/12/15 | 1,052 | 1,069 | 1,049 | 1,062 | 40,600 |
| 2023/12/14 | 1,071 | 1,077 | 1,045 | 1,052 | 75,400 |
| 2023/12/13 | 1,069 | 1,089 | 1,065 | 1,076 | 78,200 |
| 2023/12/12 | 1,057 | 1,066 | 1,039 | 1,053 | 80,000 |
| 2023/12/11 | 1,038 | 1,051 | 1,035 | 1,048 | 48,200 |
| 2023/12/08 | 1,040 | 1,047 | 1,024 | 1,034 | 69,500 |
| 2023/12/07 | 1,050 | 1,061 | 1,046 | 1,053 | 49,800 |
| 2023/12/06 | 1,055 | 1,063 | 1,036 | 1,050 | 58,100 |
| 2023/12/05 | 1,081 | 1,084 | 1,045 | 1,045 | 77,800 |
| 2023/12/04 | 1,055 | 1,078 | 1,049 | 1,074 | 83,600 |
| 2023/12/01 | 1,030 | 1,057 | 1,030 | 1,054 | 95,200 |
| 2023/11/30 | 1,069 | 1,076 | 1,013 | 1,029 | 214,500 |
| 2023/11/29 | 1,094 | 1,099 | 1,068 | 1,078 | 77,400 |
| 2023/11/28 | 1,082 | 1,102 | 1,074 | 1,094 | 95,400 |
| 2023/11/27 | 1,062 | 1,094 | 1,060 | 1,082 | 79,700 |
| 2023/11/24 | 1,088 | 1,098 | 1,073 | 1,078 | 132,300 |
| 2023/11/22 | 1,040 | 1,077 | 1,038 | 1,073 | 131,400 |
| 2023/11/21 | 1,044 | 1,048 | 1,022 | 1,047 | 80,900 |
| 2023/11/20 | 1,049 | 1,062 | 1,026 | 1,038 | 129,800 |
| 2023/11/17 | 1,019 | 1,058 | 1,017 | 1,042 | 199,200 |
| 2023/11/16 | 1,014 | 1,044 | 1,009 | 1,020 | 164,600 |
| 2023/11/15 | 981 | 1,018 | 978 | 1,015 | 297,100 |
| 2023/11/14 | 968 | 977 | 961 | 973 | 100,600 |
| 2023/11/13 | 966 | 981 | 955 | 968 | 130,700 |
| 2023/11/10 | 959 | 962 | 938 | 961 | 125,000 |
| 2023/11/09 | 929 | 965 | 924 | 965 | 211,900 |
| 2023/11/08 | 918 | 955 | 918 | 921 | 285,700 |
| 2023/11/07 | 890 | 913 | 885 | 912 | 163,100 |
| 2023/11/06 | 875 | 914 | 875 | 893 | 219,900 |
| 2023/11/02 | 830 | 903 | 828 | 873 | 503,600 |
| 2023/11/01 | 877 | 879 | 856 | 860 | 254,000 |
| 2023/10/31 | 866 | 868 | 854 | 867 | 154,800 |
| 2023/10/30 | 877 | 881 | 865 | 869 | 219,400 |
| 2023/10/27 | 886 | 892 | 878 | 883 | 142,000 |
| 2023/10/26 | 894 | 906 | 883 | 886 | 154,300 |
| 2023/10/25 | 932 | 934 | 904 | 910 | 160,100 |
| 2023/10/24 | 899 | 920 | 882 | 920 | 171,500 |
| 2023/10/23 | 908 | 926 | 891 | 893 | 271,600 |
| 2023/10/20 | 876 | 903 | 872 | 903 | 93,100 |
| 2023/10/19 | 872 | 886 | 870 | 879 | 77,600 |
| 2023/10/18 | 866 | 887 | 865 | 885 | 78,600 |
| 2023/10/17 | 862 | 879 | 858 | 864 | 101,900 |
| 2023/10/16 | 858 | 868 | 850 | 850 | 172,000 |
| 2023/10/13 | 888 | 888 | 866 | 866 | 109,900 |
| 2023/10/12 | 885 | 891 | 879 | 891 | 74,700 |
| 2023/10/11 | 893 | 893 | 880 | 888 | 96,700 |
| 2023/10/10 | 896 | 902 | 883 | 895 | 103,400 |
| 2023/10/06 | 897 | 901 | 881 | 888 | 74,000 |
| 2023/10/05 | 889 | 901 | 879 | 897 | 109,200 |
| 2023/10/04 | 870 | 893 | 861 | 874 | 208,500 |
| 2023/10/03 | 928 | 934 | 898 | 898 | 230,500 |
| 2023/10/02 | 947 | 964 | 937 | 941 | 130,100 |
| 2023/09/29 | 953 | 972 | 931 | 937 | 173,200 |
| 2023/09/28 | 956 | 963 | 940 | 953 | 209,600 |
| 2023/09/27 | 910 | 947 | 907 | 947 | 226,600 |
| 2023/09/26 | 915 | 928 | 905 | 915 | 213,100 |
| 2023/09/25 | 885 | 915 | 876 | 915 | 168,400 |
| 2023/09/22 | 865 | 885 | 864 | 879 | 95,100 |
| 2023/09/21 | 879 | 887 | 866 | 871 | 112,200 |
| 2023/09/20 | 884 | 888 | 876 | 879 | 111,500 |
| 2023/09/19 | 870 | 890 | 869 | 881 | 146,300 |
| 2023/09/15 | 866 | 873 | 860 | 864 | 150,800 |
| 2023/09/14 | 881 | 881 | 863 | 869 | 135,400 |
| 2023/09/13 | 880 | 893 | 873 | 885 | 90,100 |
| 2023/09/12 | 892 | 894 | 878 | 882 | 85,500 |
| 2023/09/11 | 912 | 922 | 886 | 890 | 136,900 |
| 2023/09/08 | 908 | 915 | 903 | 911 | 70,800 |
| 2023/09/07 | 907 | 914 | 900 | 905 | 60,900 |
| 2023/09/06 | 917 | 926 | 915 | 915 | 56,900 |
| 2023/09/05 | 901 | 921 | 898 | 917 | 101,700 |
| 2023/09/04 | 912 | 916 | 896 | 903 | 91,600 |
| 2023/09/01 | 913 | 913 | 905 | 912 | 70,300 |
| 2023/08/31 | 915 | 922 | 912 | 917 | 68,400 |
| 2023/08/30 | 926 | 927 | 910 | 914 | 93,100 |
| 2023/08/29 | 896 | 927 | 896 | 927 | 93,000 |
| 2023/08/28 | 900 | 902 | 891 | 896 | 46,600 |
| 2023/08/25 | 883 | 893 | 877 | 892 | 57,500 |
| 2023/08/24 | 904 | 913 | 892 | 892 | 71,500 |
| 2023/08/23 | 897 | 901 | 889 | 900 | 56,200 |
| 2023/08/22 | 888 | 901 | 886 | 897 | 104,500 |
| 2023/08/21 | 865 | 893 | 865 | 880 | 167,400 |
| 2023/08/18 | 856 | 866 | 848 | 861 | 117,600 |
| 2023/08/17 | 856 | 871 | 847 | 871 | 138,400 |
| 2023/08/16 | 885 | 885 | 860 | 869 | 216,300 |
| 2023/08/15 | 903 | 905 | 890 | 900 | 139,300 |
| 2023/08/14 | 909 | 928 | 896 | 897 | 183,900 |
| 2023/08/10 | 884 | 906 | 883 | 902 | 124,100 |
| 2023/08/09 | 882 | 895 | 865 | 885 | 261,800 |
| 2023/08/08 | 898 | 910 | 884 | 893 | 291,200 |
| 2023/08/07 | 896 | 922 | 884 | 907 | 373,800 |
| 2023/08/04 | 930 | 952 | 896 | 905 | 838,900 |
| 2023/08/03 | 899 | 943 | 880 | 922 | 2,483,100 |
| 2023/08/02 | 831 | 834 | 813 | 816 | 257,400 |
| 2023/08/01 | 825 | 838 | 824 | 836 | 160,000 |
| 2023/07/31 | 820 | 825 | 812 | 819 | 66,100 |
| 2023/07/28 | 820 | 820 | 798 | 808 | 166,900 |
| 2023/07/27 | 815 | 824 | 809 | 824 | 101,200 |
| 2023/07/26 | 803 | 817 | 794 | 817 | 91,400 |
| 2023/07/25 | 804 | 804 | 795 | 802 | 59,900 |
| 2023/07/24 | 804 | 810 | 793 | 798 | 51,600 |
| 2023/07/21 | 797 | 805 | 793 | 800 | 46,200 |
| 2023/07/20 | 808 | 809 | 799 | 801 | 72,200 |
| 2023/07/19 | 789 | 806 | 786 | 806 | 124,200 |
| 2023/07/18 | 771 | 791 | 769 | 789 | 110,700 |
| 2023/07/14 | 770 | 773 | 756 | 761 | 73,000 |
| 2023/07/13 | 763 | 765 | 748 | 764 | 50,400 |
| 2023/07/12 | 759 | 768 | 754 | 759 | 94,500 |
| 2023/07/11 | 750 | 758 | 750 | 756 | 52,400 |
| 2023/07/10 | 752 | 754 | 740 | 748 | 72,600 |
| 2023/07/07 | 755 | 760 | 751 | 754 | 51,700 |
| 2023/07/06 | 761 | 776 | 759 | 763 | 67,900 |
| 2023/07/05 | 764 | 765 | 752 | 764 | 84,000 |
| 2023/07/04 | 763 | 768 | 758 | 764 | 36,000 |
| 2023/07/03 | 766 | 772 | 764 | 771 | 50,300 |
| 2023/06/30 | 777 | 778 | 754 | 766 | 90,900 |
| 2023/06/29 | 763 | 784 | 763 | 780 | 115,700 |
| 2023/06/28 | 784 | 795 | 779 | 790 | 188,900 |
| 2023/06/27 | 790 | 791 | 771 | 775 | 157,000 |