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

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
2011/12/30 18,150 18,200 18,020 18,200 87
2011/12/29 17,940 18,190 17,920 18,190 40
2011/12/28 18,100 18,230 17,920 18,080 125
2011/12/27 18,360 18,360 18,020 18,140 374
2011/12/26 18,700 18,700 18,350 18,350 121
2011/12/22 18,900 18,900 18,330 18,450 68
2011/12/21 18,500 18,500 18,300 18,300 121
2011/12/20 18,460 18,490 18,330 18,410 31
2011/12/19 18,300 18,400 18,210 18,300 30
2011/12/16 18,300 18,490 18,280 18,280 69
2011/12/15 18,630 18,630 18,280 18,280 30
2011/12/14 18,700 18,700 18,370 18,420 58
2011/12/13 18,520 18,750 18,500 18,660 53
2011/12/12 18,800 19,300 18,620 18,710 102
2011/12/09 18,880 20,520 18,800 18,800 683
2011/12/08 18,000 18,060 17,900 18,020 34
2011/12/07 18,000 18,100 17,800 18,080 85
2011/12/06 18,000 18,080 17,850 17,960 57
2011/12/05 18,100 18,100 17,890 18,000 43
2011/12/02 17,690 18,000 17,590 18,000 63
2011/12/01 17,430 17,690 17,430 17,690 31
2011/11/30 17,390 17,410 17,230 17,260 18
2011/11/29 17,300 17,430 17,250 17,390 42
2011/11/28 17,300 17,300 17,000 17,220 53
2011/11/25 17,850 17,850 17,320 17,330 40
2011/11/24 17,700 17,700 17,000 17,450 162
2011/11/22 18,000 18,100 17,900 17,900 116
2011/11/21 18,250 18,250 18,100 18,150 14
2011/11/18 18,400 18,420 18,120 18,420 30
2011/11/17 18,490 18,500 18,360 18,400 35
2011/11/16 18,500 18,590 18,300 18,500 51
2011/11/15 18,420 18,500 18,300 18,500 50
2011/11/14 18,450 18,600 18,310 18,600 21
2011/11/11 18,300 18,480 18,300 18,450 27
2011/11/10 18,450 18,590 18,000 18,300 48
2011/11/09 18,450 18,600 18,300 18,580 42
2011/11/08 18,760 18,760 18,300 18,520 61
2011/11/07 18,700 18,700 18,430 18,430 28
2011/11/04 18,540 18,780 18,510 18,510 41
2011/11/02 18,570 18,700 18,500 18,590 53
2011/11/01 18,590 19,100 18,540 19,000 37
2011/10/31 18,790 18,790 18,520 18,700 23
2011/10/28 18,830 19,000 18,510 18,800 23
2011/10/27 18,790 19,100 18,650 18,750 48
2011/10/26 18,460 18,780 18,300 18,490 42
2011/10/25 19,430 19,430 18,610 18,860 144
2011/10/24 18,550 18,570 18,500 18,570 39
2011/10/21 18,500 18,800 18,400 18,700 42
2011/10/20 18,840 19,000 18,500 18,500 49
2011/10/19 18,520 18,890 18,520 18,660 23
2011/10/18 18,610 18,840 18,540 18,700 22
2011/10/17 18,880 18,900 18,700 18,850 39
2011/10/14 18,780 18,900 18,710 18,900 8
2011/10/13 18,880 18,880 18,560 18,780 30
2011/10/12 18,800 18,880 18,800 18,880 7
2011/10/11 19,000 19,000 18,640 18,720 48
2011/10/07 18,800 18,830 18,630 18,700 106
2011/10/06 18,600 18,980 18,490 18,790 90
2011/10/05 19,050 19,090 18,200 19,080 90
2011/10/04 19,000 19,100 18,920 19,000 28
2011/10/03 19,000 19,050 18,950 19,000 12
2011/09/30 18,990 19,050 18,670 19,050 18
2011/09/29 19,170 19,170 18,350 18,650 34
2011/09/28 18,350 18,950 18,350 18,400 27
2011/09/27 18,000 18,800 18,000 18,750 199
2011/09/26 18,900 18,940 18,520 18,800 44
2011/09/22 19,250 19,250 18,950 19,000 86
2011/09/21 18,920 19,230 18,920 19,080 20
2011/09/20 19,200 19,230 18,580 19,230 39
2011/09/16 19,220 19,330 18,850 18,950 61
2011/09/15 19,180 19,220 19,010 19,130 12
2011/09/14 19,120 19,340 18,800 19,330 80
2011/09/13 19,120 19,200 19,020 19,100 43
2011/09/12 19,270 19,270 18,950 19,190 41
2011/09/09 18,990 19,430 18,990 19,110 72
2011/09/08 19,030 19,200 18,960 18,960 37
2011/09/07 18,900 19,180 18,900 19,180 17
2011/09/06 19,020 19,180 18,900 18,900 36
2011/09/05 19,110 19,400 19,000 19,000 29
2011/09/02 19,070 19,400 19,000 19,020 71
2011/09/01 19,050 19,250 19,030 19,070 23
2011/08/31 19,040 19,200 18,950 19,000 24
2011/08/30 19,030 19,200 19,030 19,050 21
2011/08/29 19,050 19,280 18,750 18,850 32
2011/08/26 19,040 19,290 18,900 19,290 140
2011/08/25 19,450 19,450 19,060 19,200 48
2011/08/24 19,100 19,430 19,000 19,270 36
2011/08/23 19,250 19,400 19,000 19,400 28
2011/08/22 19,260 19,490 19,100 19,250 49
2011/08/19 19,420 19,670 19,400 19,400 57
2011/08/18 20,100 20,100 19,800 19,900 13
2011/08/17 19,640 20,100 19,630 20,100 30
2011/08/16 19,420 19,820 19,420 19,820 23
2011/08/15 19,300 19,670 19,300 19,410 37
2011/08/12 19,760 19,760 19,440 19,680 85
2011/08/11 19,210 19,800 19,170 19,600 81
2011/08/10 20,690 20,690 20,120 20,120 30
2011/08/09 19,900 21,490 18,870 20,430 191
2011/08/08 20,330 20,410 20,100 20,340 45
2011/08/05 20,300 20,500 20,210 20,500 67
2011/08/04 20,840 21,380 20,400 21,000 92
2011/08/03 20,710 20,940 20,220 20,840 61
2011/08/02 21,050 21,050 20,770 20,770 28
2011/08/01 20,760 21,190 20,760 21,130 49
2011/07/29 21,100 21,350 21,100 21,200 32
2011/07/28 21,000 21,270 21,000 21,230 31
2011/07/27 21,220 21,330 21,200 21,330 9
2011/07/26 21,210 21,390 21,200 21,230 21
2011/07/25 21,500 21,500 21,210 21,210 49
2011/07/22 21,200 21,450 21,200 21,210 87
2011/07/21 21,550 21,550 21,370 21,380 30
2011/07/20 21,400 21,500 21,380 21,490 33
2011/07/19 21,480 21,480 21,390 21,420 39
2011/07/15 21,610 21,700 21,490 21,490 52
2011/07/14 21,710 21,710 21,510 21,610 47
2011/07/13 21,680 21,810 21,500 21,810 73
2011/07/12 21,780 21,780 21,700 21,700 29
2011/07/11 21,990 21,990 21,720 21,770 33
2011/07/08 21,990 22,100 21,880 21,880 28
2011/07/07 21,760 22,010 21,760 21,990 108
2011/07/06 21,830 21,830 21,700 21,770 39
2011/07/05 21,800 21,900 21,800 21,820 25
2011/07/04 21,800 21,950 21,750 21,850 38
2011/07/01 21,800 21,800 21,710 21,800 87
2011/06/30 22,090 22,090 21,780 21,860 125
2011/06/29 21,930 21,930 21,620 21,720 118
2011/06/28 21,990 21,990 21,720 21,850 204
2011/06/27 22,100 22,150 21,980 22,010 577
2011/06/24 22,310 22,310 22,000 22,230 115
2011/06/23 22,280 22,330 21,920 22,100 231
2011/06/22 22,130 22,340 22,130 22,320 41
2011/06/21 22,190 22,220 22,000 22,060 51
2011/06/20 22,200 22,200 22,070 22,160 43
2011/06/17 22,250 22,340 22,010 22,340 79
2011/06/16 22,200 22,600 22,200 22,240 45
2011/06/15 22,020 22,400 22,020 22,190 49
2011/06/14 22,110 22,300 21,900 22,200 35
2011/06/13 22,150 22,250 22,130 22,140 13
2011/06/10 22,200 22,200 22,050 22,100 40
2011/06/09 22,150 22,450 22,050 22,150 15
2011/06/08 22,270 22,270 22,010 22,050 63
2011/06/07 22,010 22,300 22,010 22,270 44
2011/06/06 22,510 22,550 22,300 22,300 44
2011/06/03 22,340 22,360 22,000 22,360 61
2011/06/02 22,370 22,500 22,300 22,300 43
2011/06/01 22,550 22,600 22,300 22,370 49
2011/05/31 22,480 22,790 22,480 22,550 48
2011/05/30 22,500 22,880 22,490 22,710 36
2011/05/27 22,860 23,000 22,500 22,600 46
2011/05/26 22,900 22,900 22,600 22,880 12
2011/05/25 22,980 22,980 22,540 22,900 36
2011/05/24 22,350 22,640 22,350 22,430 16
2011/05/23 22,800 22,800 22,500 22,700 30
2011/05/20 23,260 23,400 22,830 22,830 45
2011/05/19 23,200 23,200 22,810 23,000 11
2011/05/18 23,070 23,390 22,740 23,270 27
2011/05/17 22,500 23,450 22,490 23,450 40
2011/05/16 22,620 22,970 22,500 22,530 82
2011/05/13 23,150 23,150 22,620 22,640 30
2011/05/12 23,000 23,200 22,670 23,200 18
2011/05/11 22,800 23,500 22,800 23,500 45
2011/05/10 22,990 23,070 22,570 23,070 74
2011/05/09 23,000 23,100 22,600 22,900 39
2011/05/06 23,520 23,520 22,850 22,900 226
2011/05/02 23,660 24,200 23,660 23,980 154
2011/04/28 23,740 23,900 23,160 23,650 47
2011/04/27 23,750 23,990 23,200 23,900 105
2011/04/26 23,490 23,800 22,920 23,650 167
2011/04/25 22,860 23,600 22,300 23,500 112
2011/04/22 21,600 21,800 21,200 21,780 114
2011/04/21 21,780 21,780 21,440 21,600 18
2011/04/20 21,520 21,700 21,500 21,650 87
2011/04/19 21,520 21,520 21,350 21,520 77
2011/04/18 21,600 21,890 21,520 21,520 54
2011/04/15 21,900 22,000 21,500 21,650 24
2011/04/14 21,200 22,000 21,200 21,530 28
2011/04/13 21,430 21,490 21,100 21,190 35
2011/04/12 21,500 21,980 21,000 21,850 108
2011/04/11 20,970 21,300 20,970 21,300 26
2011/04/08 20,660 21,360 20,120 20,900 58
2011/04/07 21,190 21,190 20,200 21,150 107
2011/04/06 20,900 21,190 20,700 21,190 38
2011/04/05 21,800 21,800 21,050 21,050 41
2011/04/04 21,990 21,990 21,340 21,450 14
2011/04/01 20,870 21,500 20,870 21,000 39
2011/03/31 21,980 21,980 20,500 20,800 139
2011/03/30 20,300 22,000 20,010 22,000 99
2011/03/29 20,000 20,300 19,700 20,250 30
2011/03/28 20,100 20,110 19,600 20,110 58
2011/03/25 20,500 20,500 20,100 20,110 58
2011/03/24 20,300 20,420 19,600 19,850 97
2011/03/23 20,400 20,400 19,800 20,000 259
2011/03/22 19,800 21,000 19,800 20,400 201
2011/03/18 17,520 19,400 17,500 19,140 261
2011/03/17 16,100 16,990 16,000 16,990 366
2011/03/16 16,200 17,980 16,000 17,000 615
2011/03/15 19,100 19,200 17,000 17,000 449
2011/03/14 20,100 22,600 20,100 21,500 333
2011/03/11 24,980 25,340 24,980 25,100 50
2011/03/10 26,000 26,000 25,100 25,570 60
2011/03/09 26,200 26,290 25,500 26,000 49
2011/03/08 26,000 26,270 25,850 26,270 17
2011/03/07 25,880 26,590 25,500 26,000 65
2011/03/04 25,340 26,650 25,340 25,550 161
2011/03/03 25,210 25,800 25,210 25,500 101
2011/03/02 25,300 25,440 25,170 25,350 20
2011/03/01 25,300 25,470 25,000 25,300 71
2011/02/28 25,460 25,460 25,150 25,300 68
2011/02/25 25,110 25,500 25,050 25,300 114
2011/02/24 25,500 25,870 25,060 25,060 76
2011/02/23 25,980 26,000 25,500 25,950 106
2011/02/22 26,110 26,350 26,000 26,180 116
2011/02/21 26,310 26,500 26,060 26,390 90
2011/02/18 26,510 26,660 26,200 26,500 79
2011/02/17 26,300 26,580 26,000 26,580 169
2011/02/16 26,700 26,800 26,240 26,260 71
2011/02/15 27,040 27,300 26,500 26,800 151
2011/02/14 27,290 27,350 26,960 27,050 292
2011/02/10 27,640 27,640 26,800 27,590 48
2011/02/09 28,280 28,280 27,400 27,640 130
2011/02/08 27,530 28,200 27,520 28,200 104
2011/02/07 27,790 27,790 27,500 27,500 54
2011/02/04 27,110 27,900 27,000 27,500 126
2011/02/03 26,720 27,000 26,550 26,990 32
2011/02/02 26,660 27,050 26,400 26,500 109
2011/02/01 26,610 27,190 26,610 26,660 15
2011/01/31 26,900 27,800 25,900 27,500 205
2011/01/28 26,880 26,940 26,400 26,820 109
2011/01/27 27,010 27,290 26,260 26,880 45
2011/01/26 27,600 27,600 26,760 27,010 99
2011/01/25 27,050 27,440 27,010 27,300 68
2011/01/24 25,890 26,990 25,600 26,500 135
2011/01/21 27,300 27,510 25,910 26,490 268
2011/01/20 28,010 28,090 27,360 27,510 130
2011/01/19 27,950 28,050 27,850 28,000 14
2011/01/18 28,000 28,000 27,500 27,950 165
2011/01/17 27,650 28,100 27,000 27,780 191
2011/01/14 27,620 27,750 27,150 27,490 132
2011/01/13 27,800 28,240 27,600 27,620 172
2011/01/12 28,180 28,300 27,610 28,130 122
2011/01/11 28,500 28,500 27,690 27,700 477
2011/01/07 28,070 28,400 27,510 28,350 637
2011/01/06 26,700 28,200 26,700 27,070 275
2011/01/05 25,800 26,790 25,800 26,700 336
2011/01/04 25,390 25,780 25,250 25,600 151

このページの先頭へ