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
2026/07/08 1,150 1,162 1,150 1,162 400
2026/07/07 1,149 1,156 1,127 1,127 1,500
2026/07/06 1,098 1,166 1,098 1,165 3,100
2026/07/03 1,077 1,077 1,077 1,077 100
2026/07/02 1,072 1,072 1,068 1,069 300
2026/07/01 1,071 1,071 1,071 1,071 100
2026/06/30 1,099 1,099 1,099 1,099 100
2026/06/29 1,108 1,111 1,061 1,099 7,200
2026/06/26 1,099 1,100 1,070 1,095 700
2026/06/25 1,090 1,098 1,060 1,097 1,100
2026/06/24 1,091 1,100 1,058 1,095 1,000
2026/06/23 1,120 1,143 1,100 1,103 6,700
2026/06/22 1,109 1,109 1,079 1,099 1,000
2026/06/19 1,150 1,150 1,109 1,139 1,000
2026/06/18 1,173 1,199 1,148 1,160 9,200
2026/06/17 1,103 1,119 1,097 1,118 1,300
2026/06/16 1,100 1,112 1,092 1,103 2,900
2026/06/15 1,068 1,075 1,065 1,075 2,700
2026/06/12 1,055 1,074 1,049 1,074 1,500
2026/06/11 1,049 1,049 1,049 1,049 100
2026/06/10 1,073 1,074 1,063 1,074 3,600
2026/06/09 1,042 1,060 1,042 1,060 200
2026/06/08 1,075 1,075 1,039 1,039 2,200
2026/06/05 1,056 1,056 1,056 1,056 200
2026/06/04 1,060 1,060 1,026 1,052 2,700
2026/06/03 1,069 1,069 1,036 1,049 1,400
2026/06/02 1,041 1,069 1,041 1,069 2,100
2026/06/01 1,052 1,052 1,052 1,052 300
2026/05/29 1,066 1,066 1,051 1,052 800
2026/05/28 1,076 1,076 1,051 1,057 700
2026/05/26 1,046 1,080 1,046 1,074 900
2026/05/25 1,061 1,076 1,038 1,076 800
2026/05/22 1,066 1,073 1,043 1,043 900
2026/05/21 1,084 1,084 1,055 1,055 300
2026/05/20 1,087 1,096 1,031 1,084 4,200
2026/05/19 1,026 1,084 1,026 1,084 1,800
2026/05/18 1,035 1,035 1,027 1,027 400
2026/05/15 1,026 1,047 1,026 1,047 400
2026/05/14 1,034 1,035 1,028 1,031 1,000
2026/05/13 1,046 1,046 1,044 1,044 200
2026/05/12 1,035 1,038 1,035 1,038 300
2026/05/11 1,035 1,058 1,035 1,035 3,400
2026/05/08 1,088 1,088 1,045 1,064 4,700
2026/05/07 1,077 1,085 1,052 1,083 2,100
2026/05/01 1,082 1,082 1,065 1,065 800
2026/04/30 1,065 1,065 1,035 1,035 1,000
2026/04/27 1,063 1,094 1,035 1,035 1,500
2026/04/24 1,065 1,074 1,044 1,063 1,500
2026/04/23 1,044 1,066 1,038 1,046 1,100
2026/04/22 1,045 1,045 1,035 1,044 700
2026/04/20 1,044 1,044 1,044 1,044 500
2026/04/17 1,028 1,044 1,028 1,044 300
2026/04/16 1,045 1,045 1,045 1,045 300
2026/04/15 1,039 1,039 1,020 1,020 200
2026/04/14 1,022 1,022 1,017 1,017 200
2026/04/13 1,039 1,039 1,039 1,039 200
2026/04/10 1,037 1,037 1,032 1,032 3,300
2026/04/09 1,032 1,037 1,031 1,037 2,400
2026/04/08 1,030 1,032 1,030 1,032 400
2026/04/07 1,020 1,032 1,020 1,030 2,800
2026/04/06 1,030 1,030 1,030 1,030 200
2026/04/03 1,032 1,032 1,030 1,030 700
2026/04/02 1,029 1,032 1,029 1,032 400
2026/04/01 1,021 1,021 1,021 1,021 100
2026/03/27 1,031 1,032 1,031 1,032 400
2026/03/26 1,004 1,031 1,002 1,031 1,500
2026/03/25 1,033 1,034 1,029 1,034 5,100
2026/03/24 1,028 1,034 1,025 1,031 4,300
2026/03/23 1,022 1,032 1,022 1,026 1,200
2026/03/19 1,031 1,033 1,030 1,030 1,500
2026/03/18 1,029 1,029 1,029 1,029 100
2026/03/17 1,010 1,032 1,010 1,031 700
2026/03/16 1,033 1,036 1,010 1,034 1,800
2026/03/13 1,033 1,036 1,033 1,036 600
2026/03/12 1,035 1,035 1,029 1,035 2,400
2026/03/11 1,032 1,034 1,026 1,034 1,500
2026/03/10 1,028 1,031 1,024 1,031 8,400
2026/03/09 1,003 1,024 1,000 1,023 2,100
2026/03/06 1,018 1,025 1,014 1,020 1,200
2026/03/05 1,020 1,020 1,018 1,018 500
2026/03/04 1,023 1,028 1,013 1,020 1,700
2026/03/03 1,029 1,029 1,016 1,029 1,700
2026/03/02 1,029 1,031 1,023 1,029 2,400
2026/02/27 1,036 1,036 1,036 1,036 300
2026/02/26 1,030 1,033 1,027 1,027 1,000
2026/02/25 1,036 1,036 1,030 1,031 4,900
2026/02/24 1,039 1,039 1,022 1,036 3,900
2026/02/20 1,037 1,039 1,022 1,039 2,500
2026/02/19 1,041 1,041 1,036 1,037 700
2026/02/17 1,046 1,046 1,042 1,042 2,500
2026/02/16 1,050 1,050 1,050 1,050 300
2026/02/13 1,050 1,050 1,050 1,050 300
2026/02/12 1,051 1,053 1,051 1,053 400
2026/02/10 1,055 1,055 1,046 1,054 4,000
2026/02/09 1,047 1,055 1,043 1,055 2,400
2026/02/06 1,045 1,045 1,043 1,043 2,200
2026/02/05 1,052 1,053 1,052 1,052 400
2026/02/04 1,050 1,050 1,050 1,050 300
2026/02/03 1,047 1,048 1,047 1,048 400
2026/02/02 1,047 1,047 1,047 1,047 100
2026/01/30 1,046 1,046 1,045 1,045 200
2026/01/29 1,045 1,046 1,045 1,046 900
2026/01/28 1,046 1,046 1,046 1,046 100
2026/01/27 1,044 1,045 1,044 1,045 3,400
2026/01/26 1,051 1,051 1,045 1,047 900
2026/01/23 1,050 1,051 1,050 1,051 600
2026/01/22 1,048 1,050 1,048 1,050 300
2026/01/21 1,051 1,051 1,047 1,048 600
2026/01/20 1,052 1,052 1,051 1,051 400
2026/01/19 1,052 1,054 1,052 1,054 300
2026/01/16 1,053 1,053 1,052 1,052 300
2026/01/15 1,053 1,056 1,053 1,053 800
2026/01/14 1,058 1,058 1,054 1,054 400
2026/01/13 1,059 1,059 1,055 1,055 300
2026/01/09 1,054 1,056 1,054 1,056 3,300
2026/01/08 1,052 1,061 1,052 1,061 1,800
2026/01/07 1,058 1,058 1,052 1,054 500
2026/01/06 1,055 1,055 1,052 1,052 1,100
2026/01/05 1,059 1,059 1,050 1,051 3,800
2025/12/30 1,055 1,057 1,055 1,055 1,500
2025/12/29 1,058 1,061 1,056 1,057 2,500
2025/12/25 1,061 1,061 1,057 1,058 1,200
2025/12/24 1,061 1,062 1,061 1,061 1,000
2025/12/23 1,060 1,060 1,055 1,056 1,700
2025/12/22 1,067 1,067 1,060 1,061 18,700
2025/12/19 1,060 1,064 1,058 1,064 3,600
2025/12/18 1,084 1,111 1,050 1,052 35,600
2025/12/17 1,070 1,095 1,070 1,095 4,600
2025/12/16 1,063 1,072 1,061 1,069 2,200
2025/12/15 1,062 1,070 1,058 1,070 7,100
2025/12/12 1,065 1,065 1,058 1,059 2,700
2025/12/11 1,077 1,078 1,075 1,075 700
2025/12/10 1,071 1,080 1,071 1,073 4,300
2025/12/09 1,075 1,076 1,072 1,072 700
2025/12/08 1,071 1,078 1,071 1,071 1,900
2025/12/05 1,078 1,078 1,065 1,071 3,300
2025/12/04 1,050 1,096 1,045 1,078 7,500
2025/12/03 1,057 1,063 1,042 1,042 8,900
2025/12/02 1,078 1,208 1,058 1,060 177,500
2025/12/01 1,071 1,072 1,069 1,069 1,200
2025/11/28 1,075 1,075 1,064 1,070 1,400
2025/11/27 1,070 1,075 1,066 1,075 700
2025/11/26 1,092 1,092 1,070 1,070 900
2025/11/25 1,066 1,093 1,061 1,066 2,100
2025/11/21 1,067 1,067 1,059 1,059 600
2025/11/20 1,079 1,079 1,068 1,068 300
2025/11/19 1,066 1,070 1,051 1,066 1,200
2025/11/18 1,076 1,076 1,070 1,070 300
2025/11/17 1,082 1,082 1,082 1,082 100
2025/11/14 1,065 1,074 1,065 1,074 400
2025/11/13 1,062 1,062 1,060 1,060 400
2025/11/12 1,058 1,062 1,058 1,062 600
2025/11/11 1,075 1,075 1,045 1,065 1,800
2025/11/10 1,095 1,095 1,072 1,080 6,700
2025/11/07 1,065 1,076 1,064 1,065 4,200
2025/11/06 1,043 1,047 1,042 1,043 700
2025/11/05 1,050 1,052 1,043 1,043 1,600
2025/11/04 1,045 1,050 1,044 1,050 1,700
2025/10/31 1,042 1,044 1,042 1,044 500
2025/10/29 1,057 1,057 1,045 1,045 500
2025/10/28 1,040 1,069 1,040 1,053 600
2025/10/27 1,044 1,044 1,036 1,036 500
2025/10/24 1,041 1,041 1,041 1,041 400
2025/10/23 1,042 1,042 1,037 1,037 300
2025/10/22 1,034 1,042 1,034 1,042 300
2025/10/21 1,032 1,037 1,032 1,032 1,400
2025/10/20 1,007 1,034 1,007 1,034 1,400
2025/10/17 1,040 1,040 1,026 1,036 800
2025/10/16 1,030 1,040 1,029 1,040 400
2025/10/15 1,040 1,040 1,040 1,040 200
2025/10/14 1,055 1,055 1,025 1,035 1,100
2025/10/10 1,059 1,062 1,052 1,058 2,700
2025/10/09 1,066 1,066 1,057 1,059 500
2025/10/08 1,064 1,064 1,046 1,060 1,000
2025/10/07 1,062 1,068 1,062 1,064 700
2025/10/06 1,064 1,069 1,062 1,062 2,100
2025/10/03 1,040 1,065 1,040 1,064 700
2025/10/02 1,036 1,036 1,036 1,036 200
2025/10/01 1,055 1,061 1,055 1,055 1,200
2025/09/30 1,056 1,056 1,055 1,055 400
2025/09/29 1,056 1,070 1,056 1,066 1,900
2025/09/26 1,064 1,074 1,064 1,067 9,700
2025/09/25 1,060 1,064 1,060 1,062 1,100
2025/09/24 1,057 1,065 1,057 1,065 2,000
2025/09/22 1,058 1,058 1,054 1,056 2,900
2025/09/19 1,069 1,069 1,054 1,058 1,800
2025/09/18 1,079 1,079 1,057 1,059 1,000
2025/09/17 1,082 1,082 1,071 1,082 300
2025/09/16 1,076 1,082 1,069 1,082 900
2025/09/12 1,087 1,087 1,087 1,087 100
2025/09/11 1,087 1,087 1,087 1,087 100
2025/09/10 1,074 1,087 1,074 1,087 4,200
2025/09/09 1,063 1,077 1,060 1,077 1,400
2025/09/08 1,059 1,059 1,059 1,059 200
2025/09/05 1,061 1,068 1,059 1,059 1,000
2025/09/04 1,041 1,057 1,037 1,057 3,800
2025/09/03 1,039 1,041 1,039 1,040 1,100
2025/09/02 1,040 1,040 1,037 1,037 900
2025/09/01 1,049 1,049 1,049 1,049 100
2025/08/28 1,041 1,045 1,039 1,042 2,600

このページの先頭へ