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
2022/12/30 718 724 715 721 64,400
2022/12/29 700 715 697 712 47,100
2022/12/28 715 719 703 707 80,200
2022/12/27 699 717 699 715 55,200
2022/12/26 693 701 686 700 47,300
2022/12/23 692 698 690 692 53,300
2022/12/22 693 702 688 702 72,200
2022/12/21 686 702 681 690 113,900
2022/12/20 720 728 681 687 262,000
2022/12/19 721 728 719 722 75,700
2022/12/16 732 742 724 725 136,400
2022/12/15 747 747 735 738 78,700
2022/12/14 745 754 742 750 72,100
2022/12/13 755 760 742 745 73,900
2022/12/12 762 762 748 753 79,100
2022/12/09 763 772 762 765 76,300
2022/12/08 775 775 758 762 86,000
2022/12/07 755 789 755 777 145,200
2022/12/06 757 765 744 763 175,800
2022/12/05 779 779 753 763 166,700
2022/12/02 790 793 773 779 152,200
2022/12/01 806 808 791 791 203,600
2022/11/30 786 818 777 806 289,900
2022/11/29 804 810 785 787 300,500
2022/11/28 811 840 796 811 1,091,300
2022/11/25 738 776 738 773 222,400
2022/11/24 739 742 733 739 142,200
2022/11/22 738 743 730 730 78,900
2022/11/21 736 739 726 736 75,700
2022/11/18 737 747 733 734 65,000
2022/11/17 729 745 729 737 70,400
2022/11/16 731 734 715 729 125,900
2022/11/15 741 742 725 728 202,500
2022/11/14 746 761 733 754 251,100
2022/11/11 730 740 712 739 236,100
2022/11/10 733 735 715 716 200,700
2022/11/09 755 755 739 743 142,100
2022/11/08 760 768 751 752 163,800
2022/11/07 770 770 735 758 306,000
2022/11/04 830 856 767 767 685,700
2022/11/02 817 823 808 815 169,000
2022/11/01 833 833 811 817 96,800
2022/10/31 822 832 818 832 105,500
2022/10/28 828 834 808 816 187,300
2022/10/27 839 850 820 827 210,500
2022/10/26 832 838 822 828 95,900
2022/10/25 803 825 803 821 115,700
2022/10/24 805 810 794 805 90,800
2022/10/21 793 815 793 799 109,000
2022/10/20 786 809 786 789 117,700
2022/10/19 775 812 775 792 241,600
2022/10/18 744 770 743 769 103,700
2022/10/17 728 739 727 732 47,000
2022/10/14 722 749 721 739 119,700
2022/10/13 725 725 704 707 103,900
2022/10/12 716 726 712 722 43,500
2022/10/11 732 738 716 716 84,300
2022/10/07 731 754 730 746 80,500
2022/10/06 739 754 738 742 67,500
2022/10/05 761 780 747 747 83,400
2022/10/04 771 771 750 757 98,800
2022/10/03 734 754 730 750 108,800
2022/09/30 722 742 715 736 112,800
2022/09/29 718 738 711 728 110,300
2022/09/28 719 722 697 709 114,800
2022/09/27 714 732 714 721 94,400
2022/09/26 721 721 705 712 104,800
2022/09/22 722 732 712 723 77,000
2022/09/21 727 751 718 728 194,400
2022/09/20 728 742 716 720 271,400
2022/09/16 765 776 700 700 851,400
2022/09/15 803 803 763 770 245,100
2022/09/14 796 814 793 803 213,100
2022/09/13 880 889 838 841 196,700
2022/09/12 875 895 862 888 73,000
2022/09/09 830 866 829 861 71,800
2022/09/08 844 846 825 832 52,400
2022/09/07 842 855 832 835 59,100
2022/09/06 862 870 842 850 57,600
2022/09/05 845 877 841 866 92,900
2022/09/02 883 888 841 855 91,600
2022/09/01 913 924 886 889 147,800
2022/08/31 893 924 882 924 200,800
2022/08/30 860 904 860 893 215,200
2022/08/29 836 872 828 858 109,200
2022/08/26 865 890 851 851 123,000
2022/08/25 859 875 847 867 94,500
2022/08/24 834 858 821 856 91,000
2022/08/23 839 863 834 840 81,000
2022/08/22 830 855 815 854 125,900
2022/08/19 818 842 815 842 174,700
2022/08/18 785 827 775 818 157,700
2022/08/17 760 787 751 785 138,700
2022/08/16 746 766 739 764 103,400
2022/08/15 780 780 748 748 139,200
2022/08/12 774 792 774 784 71,300
2022/08/10 800 800 768 774 163,000
2022/08/09 829 843 805 808 128,600
2022/08/08 846 856 832 834 110,300
2022/08/05 854 866 826 846 352,600
2022/08/04 876 909 840 869 1,146,600
2022/08/03 799 809 788 803 157,000
2022/08/02 782 801 780 791 79,600
2022/08/01 772 781 764 781 59,500
2022/07/29 798 798 768 773 74,400
2022/07/28 783 804 783 797 99,600
2022/07/27 775 781 766 773 48,600
2022/07/26 773 779 767 773 36,600
2022/07/25 784 786 774 778 30,500
2022/07/22 783 792 766 784 66,900
2022/07/21 775 790 775 782 51,500
2022/07/20 769 775 764 773 82,000
2022/07/19 731 754 730 747 61,100
2022/07/15 751 757 719 732 113,200
2022/07/14 762 773 751 751 80,300
2022/07/13 774 782 755 769 108,900
2022/07/12 799 799 777 789 69,700
2022/07/11 807 815 792 814 80,800
2022/07/08 786 812 775 798 95,500
2022/07/07 809 811 773 787 98,600
2022/07/06 795 820 773 812 97,800
2022/07/05 779 799 766 791 87,600
2022/07/04 766 780 759 776 71,300
2022/07/01 777 786 753 766 105,700
2022/06/30 820 820 784 785 111,200
2022/06/29 768 816 765 814 89,900
2022/06/28 771 792 769 787 84,200
2022/06/27 832 834 771 786 187,600
2022/06/24 797 824 792 819 146,600
2022/06/23 772 817 772 789 160,300
2022/06/22 794 797 764 775 205,700
2022/06/21 750 823 750 791 522,400
2022/06/20 838 838 747 748 503,800
2022/06/17 861 883 786 883 943,600
2022/06/16 818 883 814 883 983,500
2022/06/15 762 826 762 803 743,900
2022/06/14 720 757 713 750 178,500
2022/06/13 704 723 700 720 96,700
2022/06/10 697 718 687 712 111,400
2022/06/09 700 706 687 687 54,000
2022/06/08 700 707 699 702 52,900
2022/06/07 699 707 680 693 90,100
2022/06/06 688 704 679 693 109,800
2022/06/03 670 691 670 691 152,600
2022/06/02 631 657 628 657 64,100
2022/06/01 639 639 630 632 61,000
2022/05/31 647 657 641 641 41,900
2022/05/30 649 653 632 653 84,900
2022/05/27 635 636 619 634 53,400
2022/05/26 620 630 619 625 35,200
2022/05/25 621 623 612 617 32,600
2022/05/24 629 644 620 624 81,100
2022/05/23 610 629 610 627 66,300
2022/05/20 605 610 601 605 28,600
2022/05/19 585 603 585 603 44,900
2022/05/18 590 602 590 598 55,200
2022/05/17 593 596 585 590 45,700
2022/05/16 594 594 579 590 42,000
2022/05/13 575 589 575 588 30,900
2022/05/12 574 580 567 570 26,200
2022/05/11 575 586 573 583 19,400
2022/05/10 569 583 561 582 37,700
2022/05/09 594 597 576 576 72,000
2022/05/06 580 594 576 594 65,800
2022/05/02 577 588 571 580 41,800
2022/04/28 577 577 567 572 29,900
2022/04/27 548 583 548 583 57,400
2022/04/26 568 569 559 563 27,200
2022/04/25 563 569 562 562 21,700
2022/04/22 558 573 558 573 35,300
2022/04/21 562 567 559 566 28,100
2022/04/20 567 574 565 565 24,600
2022/04/19 574 574 565 571 19,400
2022/04/18 580 580 563 570 30,300
2022/04/15 586 586 581 583 17,000
2022/04/14 587 593 582 593 19,900
2022/04/13 578 590 578 587 16,200
2022/04/12 576 582 575 578 18,100
2022/04/11 585 586 570 576 30,100
2022/04/08 594 595 581 581 31,800
2022/04/07 588 599 586 588 42,700
2022/04/06 600 602 593 594 26,900
2022/04/05 613 615 600 605 45,000
2022/04/04 592 613 587 613 59,900
2022/04/01 578 589 569 586 21,900
2022/03/31 576 583 574 580 18,700
2022/03/30 569 582 569 581 35,500
2022/03/29 565 574 561 572 29,700
2022/03/28 576 581 565 565 46,800
2022/03/25 594 594 582 582 36,000
2022/03/24 582 594 579 591 34,900
2022/03/23 581 587 578 584 34,500
2022/03/22 574 581 574 581 57,000
2022/03/18 564 574 563 571 89,000
2022/03/17 568 569 563 569 38,200
2022/03/16 558 568 549 557 20,600
2022/03/15 545 554 539 554 19,200
2022/03/14 539 546 537 545 12,100
2022/03/11 539 541 530 539 27,700
2022/03/10 532 546 532 545 37,800
2022/03/09 523 531 518 522 30,600
2022/03/08 531 543 519 525 59,300
2022/03/07 550 551 534 541 48,000
2022/03/04 565 567 551 554 29,100
2022/03/03 580 580 561 561 19,900
2022/03/02 584 584 570 570 45,300
2022/03/01 593 601 588 594 65,300
2022/02/28 575 585 569 583 48,600
2022/02/25 565 578 562 574 40,000
2022/02/24 565 571 554 566 64,900
2022/02/22 575 580 561 567 40,300
2022/02/21 544 577 542 577 50,200
2022/02/18 559 559 546 554 29,100
2022/02/17 580 580 563 566 28,400
2022/02/16 576 588 568 573 61,700
2022/02/15 578 582 559 561 54,900
2022/02/14 565 576 560 574 46,600
2022/02/10 579 583 566 573 57,200
2022/02/09 558 575 557 574 85,500
2022/02/08 565 567 552 559 34,100
2022/02/07 565 565 551 557 38,200
2022/02/04 555 558 540 558 47,000
2022/02/03 548 560 536 560 122,700
2022/02/02 518 533 518 532 34,100
2022/02/01 520 525 510 515 37,300
2022/01/31 514 519 510 518 47,000
2022/01/28 499 517 494 517 162,300
2022/01/27 518 518 490 492 102,700
2022/01/26 513 519 505 510 36,500
2022/01/25 519 523 509 512 65,800
2022/01/24 517 521 515 519 36,100
2022/01/21 513 523 513 523 47,200
2022/01/20 510 526 510 523 37,300
2022/01/19 516 524 506 509 73,400
2022/01/18 530 532 520 520 46,700
2022/01/17 535 541 530 530 42,000
2022/01/14 542 545 530 542 42,700
2022/01/13 563 564 546 546 61,000
2022/01/12 538 566 538 564 87,500
2022/01/11 530 540 526 538 29,700
2022/01/07 530 536 520 526 39,700
2022/01/06 546 546 525 528 73,200
2022/01/05 556 556 550 556 33,500
2022/01/04 555 556 545 552 38,900

このページの先頭へ