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
2020/12/30 689 695 678 693 34,500
2020/12/29 668 694 668 694 56,300
2020/12/28 682 683 658 667 72,800
2020/12/25 676 680 665 678 30,400
2020/12/24 665 673 659 673 48,000
2020/12/23 649 671 648 667 82,700
2020/12/22 680 680 649 651 110,200
2020/12/21 692 695 681 684 45,800
2020/12/18 688 693 684 692 71,300
2020/12/17 695 697 689 691 29,100
2020/12/16 701 702 693 698 32,000
2020/12/15 697 711 697 700 38,400
2020/12/14 696 707 695 704 38,800
2020/12/11 687 696 686 696 38,400
2020/12/10 696 701 686 687 70,400
2020/12/09 695 700 695 700 36,800
2020/12/08 690 707 686 701 48,200
2020/12/07 710 711 694 694 51,700
2020/12/04 715 720 705 708 64,800
2020/12/03 728 728 711 718 70,600
2020/12/02 723 729 709 728 52,300
2020/12/01 711 722 709 715 38,600
2020/11/30 720 730 710 710 74,800
2020/11/27 700 715 700 714 93,800
2020/11/26 693 702 691 699 36,200
2020/11/25 704 704 689 693 71,700
2020/11/24 702 706 688 697 76,000
2020/11/20 684 694 681 694 36,400
2020/11/19 692 696 682 689 55,700
2020/11/18 690 698 686 688 55,400
2020/11/17 714 714 695 697 78,400
2020/11/16 722 725 708 710 92,800
2020/11/13 722 722 707 716 62,900
2020/11/12 733 734 713 720 75,000
2020/11/11 740 740 720 732 58,000
2020/11/10 754 756 726 733 91,600
2020/11/09 713 746 708 743 137,200
2020/11/06 710 713 691 698 129,300
2020/11/05 711 716 682 706 227,600
2020/11/04 720 737 713 735 126,400
2020/11/02 705 717 696 700 93,300
2020/10/30 737 739 710 711 106,400
2020/10/29 733 743 724 740 81,600
2020/10/28 746 750 736 748 43,900
2020/10/27 740 752 726 752 62,100
2020/10/26 750 761 743 746 102,700
2020/10/23 774 775 736 750 124,200
2020/10/22 780 785 766 772 69,600
2020/10/21 788 788 776 781 42,600
2020/10/20 782 797 773 781 63,600
2020/10/19 753 787 743 787 164,200
2020/10/16 792 792 754 759 186,600
2020/10/15 813 813 782 792 155,600
2020/10/14 782 815 782 812 124,800
2020/10/13 783 790 776 787 45,600
2020/10/12 786 789 776 787 66,100
2020/10/09 795 796 773 787 102,600
2020/10/08 799 801 789 797 58,000
2020/10/07 806 807 796 801 61,000
2020/10/06 823 823 796 807 99,800
2020/10/05 811 827 803 823 77,900
2020/10/02 839 844 798 806 142,400
2020/09/30 847 852 829 830 107,800
2020/09/29 850 863 845 855 75,400
2020/09/28 865 869 840 857 98,900
2020/09/25 838 854 838 852 95,800
2020/09/24 850 863 827 842 138,400
2020/09/23 853 867 830 853 173,500
2020/09/18 797 852 793 852 318,900
2020/09/17 788 793 773 793 83,000
2020/09/16 761 787 759 784 108,600
2020/09/15 756 758 742 758 51,100
2020/09/14 752 756 738 750 65,500
2020/09/11 745 753 740 752 67,000
2020/09/10 759 761 742 744 79,400
2020/09/09 770 770 746 756 164,000
2020/09/08 769 790 767 785 99,800
2020/09/07 770 778 761 767 60,100
2020/09/04 762 786 754 776 111,800
2020/09/03 794 794 779 783 73,700
2020/09/02 810 811 788 796 68,800
2020/09/01 784 807 784 806 68,600
2020/08/31 790 802 782 782 93,500
2020/08/28 829 829 770 783 216,100
2020/08/27 833 841 825 831 51,600
2020/08/26 828 857 828 838 99,100
2020/08/25 827 833 818 832 61,500
2020/08/24 831 836 816 829 43,900
2020/08/21 824 834 817 834 48,200
2020/08/20 848 848 815 818 52,500
2020/08/19 827 848 825 848 87,200
2020/08/18 821 822 803 821 47,000
2020/08/17 812 820 804 811 58,700
2020/08/14 820 829 815 820 73,500
2020/08/13 808 824 804 816 78,900
2020/08/12 812 833 798 814 164,600
2020/08/11 826 826 783 810 187,600
2020/08/07 900 900 827 833 315,600
2020/08/06 863 918 858 906 621,800
2020/08/05 816 833 805 833 96,300
2020/08/04 806 818 801 813 61,900
2020/08/03 788 807 780 801 48,900
2020/07/31 807 811 778 783 58,800
2020/07/30 798 805 795 803 32,500
2020/07/29 802 803 788 797 39,400
2020/07/28 809 818 799 806 42,900
2020/07/27 798 807 786 807 51,300
2020/07/22 813 816 794 801 65,400
2020/07/21 790 812 790 808 83,300
2020/07/20 778 791 771 790 45,700
2020/07/17 775 786 763 772 26,000
2020/07/16 793 794 774 774 48,500
2020/07/15 784 791 776 790 44,400
2020/07/14 795 795 766 775 45,400
2020/07/13 774 801 772 798 57,500
2020/07/10 790 794 770 770 61,100
2020/07/09 814 814 791 791 51,300
2020/07/08 814 822 807 812 40,200
2020/07/07 812 827 799 825 56,900
2020/07/06 813 829 807 812 80,500
2020/07/03 793 817 784 815 134,000
2020/07/02 814 818 778 782 115,200
2020/07/01 819 829 802 805 112,400
2020/06/30 836 839 807 823 114,900
2020/06/29 802 836 801 820 153,700
2020/06/26 839 839 813 827 107,200
2020/06/25 823 839 817 836 114,000
2020/06/24 820 843 817 829 147,600
2020/06/23 822 829 802 817 97,500
2020/06/22 802 825 802 814 100,100
2020/06/19 814 821 803 804 188,100
2020/06/18 815 823 798 810 110,600
2020/06/17 795 809 792 808 68,800
2020/06/16 788 820 788 805 143,000
2020/06/15 793 802 773 773 155,200
2020/06/12 770 800 762 796 148,300
2020/06/11 815 820 799 801 98,300
2020/06/10 806 829 801 816 216,200
2020/06/09 802 804 782 803 78,700
2020/06/08 777 806 773 799 142,400
2020/06/05 782 789 771 777 119,900
2020/06/04 793 800 782 790 121,400
2020/06/03 822 825 780 785 250,000
2020/06/02 793 813 791 810 149,100
2020/06/01 787 804 770 786 275,000
2020/05/29 755 788 749 773 208,000
2020/05/28 768 783 753 764 225,000
2020/05/27 749 767 720 765 161,000
2020/05/26 746 763 738 754 165,400
2020/05/25 745 746 729 745 113,500
2020/05/22 705 729 702 724 145,500
2020/05/21 713 713 692 700 135,100
2020/05/20 655 705 655 700 215,300
2020/05/19 626 656 619 652 170,800
2020/05/18 616 628 613 613 92,600
2020/05/15 625 628 600 623 90,300
2020/05/14 642 642 615 615 104,700
2020/05/13 620 637 614 637 105,200
2020/05/12 623 639 618 621 201,600
2020/05/11 609 619 595 619 132,800
2020/05/08 609 616 584 602 400,700
2020/05/07 600 640 592 639 316,800
2020/05/01 575 578 561 577 101,900
2020/04/30 586 586 573 580 113,300
2020/04/28 585 585 568 571 216,400
2020/04/27 589 597 581 590 94,500
2020/04/24 593 598 573 581 96,300
2020/04/23 560 596 560 592 145,600
2020/04/22 575 575 551 557 164,600
2020/04/21 585 617 583 589 268,100
2020/04/20 550 586 550 584 117,900
2020/04/17 542 557 541 545 91,800
2020/04/16 535 546 526 545 90,000
2020/04/15 534 551 525 545 106,400
2020/04/14 509 528 508 524 80,500
2020/04/13 500 510 500 504 86,400
2020/04/10 498 504 486 504 102,300
2020/04/09 493 504 489 503 99,600
2020/04/08 499 500 473 487 109,900
2020/04/07 475 502 475 496 134,000
2020/04/06 450 472 445 469 137,200
2020/04/03 466 474 445 450 79,300
2020/04/02 470 482 465 473 103,700
2020/04/01 489 500 477 482 78,300
2020/03/31 499 503 487 496 75,100
2020/03/30 486 497 476 492 82,500
2020/03/27 500 500 478 493 99,700
2020/03/26 483 489 474 484 100,500
2020/03/25 497 505 486 501 176,100
2020/03/24 452 469 445 465 161,100
2020/03/23 405 443 398 439 196,800
2020/03/19 454 454 407 411 188,800
2020/03/18 457 468 432 434 154,200
2020/03/17 421 456 418 449 196,700
2020/03/16 435 466 427 437 182,200
2020/03/13 432 450 416 434 237,300
2020/03/12 488 513 475 480 197,500
2020/03/11 542 542 505 506 130,100
2020/03/10 491 544 476 538 159,600
2020/03/09 562 563 515 521 223,400
2020/03/06 618 621 592 596 131,500
2020/03/05 637 645 623 629 101,000
2020/03/04 618 641 617 627 73,500
2020/03/03 658 666 627 632 136,400
2020/03/02 604 648 601 639 229,900
2020/02/28 630 640 610 612 230,700
2020/02/27 684 694 657 660 198,200
2020/02/26 699 702 676 694 140,200
2020/02/25 708 720 703 711 111,700
2020/02/21 735 750 735 747 64,300
2020/02/20 751 758 740 740 67,900
2020/02/19 727 749 727 746 76,100
2020/02/18 746 746 722 730 96,900
2020/02/17 764 764 743 744 91,900
2020/02/14 776 780 766 766 71,600
2020/02/13 769 787 767 783 154,700
2020/02/12 760 770 753 769 130,800
2020/02/10 771 778 755 761 103,400
2020/02/07 787 787 770 774 120,500
2020/02/06 799 800 780 782 215,800
2020/02/05 800 812 799 812 114,200
2020/02/04 783 795 774 794 106,600
2020/02/03 773 782 767 779 107,900
2020/01/31 770 795 770 792 129,100
2020/01/30 806 809 769 773 221,100
2020/01/29 818 821 799 806 137,600
2020/01/28 800 816 798 812 123,300
2020/01/27 801 821 800 805 144,300
2020/01/24 826 835 818 823 80,400
2020/01/23 834 834 820 829 89,300
2020/01/22 835 843 827 833 71,200
2020/01/21 841 844 828 837 91,400
2020/01/20 828 843 826 841 161,000
2020/01/17 823 826 816 819 87,800
2020/01/16 815 819 811 817 72,500
2020/01/15 815 826 808 810 78,100
2020/01/14 823 832 813 813 103,800
2020/01/10 830 837 821 823 122,100
2020/01/09 808 830 807 824 138,900
2020/01/08 817 817 786 800 165,800
2020/01/07 798 826 797 820 225,300
2020/01/06 794 798 776 796 201,500

このページの先頭へ