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 |
---|---|---|---|---|---|
2024/04/26 | 890 | 905 | 890 | 905 | 1,000 |
2024/04/25 | 900 | 900 | 887 | 890 | 1,000 |
2024/04/24 | 890 | 900 | 890 | 900 | 700 |
2024/04/23 | 902 | 902 | 890 | 890 | 2,800 |
2024/04/22 | 898 | 903 | 895 | 903 | 900 |
2024/04/19 | 902 | 903 | 898 | 898 | 1,200 |
2024/04/18 | 913 | 916 | 909 | 909 | 600 |
2024/04/17 | 915 | 916 | 907 | 913 | 1,800 |
2024/04/16 | 922 | 922 | 915 | 919 | 1,000 |
2024/04/15 | 913 | 922 | 910 | 922 | 1,100 |
2024/04/12 | 929 | 929 | 921 | 921 | 200 |
2024/04/11 | 929 | 929 | 929 | 929 | 200 |
2024/04/10 | 925 | 929 | 924 | 929 | 4,200 |
2024/04/09 | 922 | 931 | 922 | 931 | 1,800 |
2024/04/08 | 921 | 921 | 920 | 920 | 500 |
2024/04/05 | 920 | 925 | 920 | 921 | 800 |
2024/04/04 | 912 | 920 | 910 | 920 | 1,400 |
2024/04/03 | 905 | 905 | 905 | 905 | 300 |
2024/04/02 | 903 | 913 | 899 | 905 | 2,300 |
2024/04/01 | 931 | 931 | 909 | 909 | 2,100 |
2024/03/29 | 931 | 931 | 931 | 931 | 1,700 |
2024/03/28 | 918 | 931 | 918 | 931 | 700 |
2024/03/27 | 918 | 918 | 918 | 918 | 500 |
2024/03/26 | 920 | 920 | 911 | 918 | 700 |
2024/03/25 | 928 | 931 | 920 | 920 | 1,300 |
2024/03/22 | 903 | 932 | 902 | 928 | 2,500 |
2024/03/21 | 910 | 910 | 903 | 903 | 500 |
2024/03/19 | 910 | 910 | 910 | 910 | 100 |
2024/03/18 | 909 | 920 | 902 | 920 | 2,600 |
2024/03/15 | 914 | 914 | 914 | 914 | 400 |
2024/03/14 | 915 | 915 | 914 | 914 | 300 |
2024/03/13 | 938 | 938 | 914 | 915 | 2,700 |
2024/03/12 | 897 | 908 | 897 | 908 | 200 |
2024/03/11 | 902 | 911 | 898 | 911 | 1,500 |
2024/03/08 | 900 | 917 | 900 | 915 | 4,700 |
2024/03/07 | 916 | 916 | 894 | 907 | 2,500 |
2024/03/06 | 905 | 907 | 905 | 907 | 300 |
2024/03/05 | 915 | 916 | 905 | 905 | 1,800 |
2024/03/04 | 916 | 916 | 914 | 915 | 1,000 |
2024/03/01 | 917 | 917 | 904 | 904 | 500 |
2024/02/28 | 910 | 929 | 901 | 915 | 1,400 |
2024/02/27 | 916 | 924 | 902 | 910 | 900 |
2024/02/26 | 912 | 925 | 912 | 925 | 1,000 |
2024/02/22 | 915 | 936 | 915 | 930 | 2,900 |
2024/02/21 | 903 | 903 | 903 | 903 | 400 |
2024/02/20 | 915 | 915 | 891 | 903 | 800 |
2024/02/19 | 906 | 917 | 905 | 915 | 1,600 |
2024/02/16 | 906 | 917 | 902 | 917 | 1,000 |
2024/02/15 | 890 | 918 | 889 | 918 | 1,400 |
2024/02/14 | 891 | 891 | 886 | 891 | 500 |
2024/02/13 | 905 | 905 | 891 | 891 | 2,200 |
2024/02/09 | 944 | 944 | 914 | 914 | 7,400 |
2024/02/08 | 920 | 944 | 920 | 944 | 1,700 |
2024/02/07 | 918 | 920 | 918 | 920 | 300 |
2024/02/06 | 926 | 930 | 918 | 918 | 1,900 |
2024/02/05 | 919 | 929 | 919 | 924 | 800 |
2024/02/02 | 911 | 915 | 911 | 915 | 400 |
2024/02/01 | 910 | 911 | 906 | 911 | 900 |
2024/01/31 | 911 | 911 | 911 | 911 | 200 |
2024/01/30 | 921 | 921 | 921 | 921 | 200 |
2024/01/29 | 926 | 926 | 909 | 921 | 1,400 |
2024/01/25 | 935 | 935 | 935 | 935 | 500 |
2024/01/24 | 935 | 935 | 935 | 935 | 200 |
2024/01/23 | 931 | 935 | 931 | 935 | 200 |
2024/01/22 | 940 | 940 | 910 | 939 | 1,500 |
2024/01/19 | 940 | 940 | 940 | 940 | 200 |
2024/01/17 | 939 | 943 | 939 | 943 | 200 |
2024/01/12 | 946 | 946 | 946 | 946 | 200 |
2024/01/11 | 945 | 946 | 945 | 946 | 900 |
2024/01/10 | 949 | 949 | 939 | 947 | 4,100 |
2024/01/09 | 936 | 949 | 936 | 949 | 1,300 |
2024/01/05 | 921 | 939 | 914 | 939 | 1,100 |
2024/01/04 | 910 | 923 | 910 | 921 | 1,800 |
2023/12/29 | 915 | 925 | 900 | 908 | 1,300 |
2023/12/28 | 910 | 916 | 901 | 915 | 1,000 |
2023/12/26 | 913 | 915 | 910 | 910 | 1,100 |
2023/12/25 | 923 | 923 | 916 | 916 | 900 |
2023/12/22 | 923 | 926 | 922 | 923 | 800 |
2023/12/21 | 925 | 925 | 923 | 923 | 500 |
2023/12/20 | 933 | 933 | 912 | 925 | 23,100 |
2023/12/19 | 929 | 940 | 921 | 921 | 7,100 |
2023/12/18 | 912 | 941 | 910 | 940 | 26,100 |
2023/12/15 | 893 | 904 | 893 | 903 | 2,500 |
2023/12/14 | 892 | 899 | 887 | 899 | 4,400 |
2023/12/13 | 862 | 890 | 862 | 882 | 7,600 |
2023/12/12 | 860 | 861 | 852 | 861 | 1,100 |
2023/12/11 | 880 | 892 | 841 | 860 | 10,900 |
2023/12/08 | 885 | 889 | 880 | 887 | 4,700 |
2023/12/07 | 885 | 885 | 878 | 884 | 1,100 |
2023/12/06 | 878 | 884 | 878 | 882 | 700 |
2023/12/05 | 881 | 888 | 876 | 885 | 1,600 |
2023/12/04 | 869 | 880 | 869 | 880 | 1,800 |
2023/12/01 | 868 | 868 | 868 | 868 | 200 |
2023/11/30 | 870 | 870 | 866 | 866 | 400 |
2023/11/29 | 875 | 875 | 870 | 870 | 600 |
2023/11/28 | 864 | 887 | 864 | 875 | 2,700 |
2023/11/27 | 861 | 861 | 861 | 861 | 100 |
2023/11/24 | 858 | 869 | 858 | 866 | 2,600 |
2023/11/22 | 897 | 897 | 858 | 870 | 6,000 |
2023/11/21 | 867 | 867 | 867 | 867 | 100 |
2023/11/20 | 850 | 867 | 850 | 867 | 300 |
2023/11/17 | 849 | 849 | 849 | 849 | 200 |
2023/11/16 | 852 | 852 | 849 | 849 | 400 |
2023/11/15 | 852 | 852 | 852 | 852 | 500 |
2023/11/14 | 868 | 868 | 860 | 860 | 1,200 |
2023/11/13 | 859 | 869 | 859 | 868 | 300 |
2023/11/10 | 876 | 876 | 860 | 868 | 3,700 |
2023/11/09 | 850 | 879 | 850 | 874 | 2,300 |
2023/11/08 | 852 | 852 | 849 | 849 | 500 |
2023/11/07 | 851 | 852 | 851 | 852 | 1,100 |
2023/11/06 | 853 | 853 | 842 | 847 | 2,800 |
2023/11/02 | 849 | 856 | 845 | 853 | 2,000 |
2023/11/01 | 864 | 864 | 864 | 864 | 200 |
2023/10/31 | 855 | 855 | 849 | 849 | 500 |
2023/10/30 | 860 | 860 | 855 | 855 | 400 |
2023/10/27 | 860 | 860 | 860 | 860 | 900 |
2023/10/25 | 878 | 878 | 860 | 863 | 2,100 |
2023/10/23 | 861 | 878 | 861 | 878 | 900 |
2023/10/20 | 862 | 862 | 861 | 861 | 300 |
2023/10/19 | 868 | 875 | 862 | 862 | 1,100 |
2023/10/18 | 868 | 868 | 868 | 868 | 200 |
2023/10/17 | 866 | 868 | 866 | 868 | 300 |
2023/10/16 | 870 | 870 | 866 | 866 | 200 |
2023/10/12 | 865 | 888 | 865 | 876 | 900 |
2023/10/11 | 885 | 885 | 876 | 876 | 600 |
2023/10/10 | 884 | 884 | 871 | 879 | 3,500 |
2023/10/06 | 875 | 885 | 875 | 884 | 2,500 |
2023/10/05 | 869 | 875 | 869 | 875 | 900 |
2023/10/04 | 865 | 872 | 865 | 870 | 1,400 |
2023/10/03 | 874 | 875 | 873 | 873 | 700 |
2023/10/02 | 880 | 880 | 873 | 873 | 500 |
2023/09/29 | 887 | 887 | 878 | 878 | 1,000 |
2023/09/28 | 875 | 893 | 864 | 881 | 6,800 |
2023/09/27 | 950 | 959 | 915 | 933 | 31,800 |
2023/09/26 | 939 | 939 | 938 | 939 | 1,500 |
2023/09/25 | 935 | 938 | 935 | 938 | 700 |
2023/09/22 | 935 | 935 | 922 | 935 | 900 |
2023/09/21 | 935 | 935 | 935 | 935 | 100 |
2023/09/20 | 930 | 939 | 930 | 939 | 3,900 |
2023/09/19 | 915 | 928 | 915 | 928 | 500 |
2023/09/15 | 906 | 906 | 902 | 902 | 200 |
2023/09/14 | 908 | 917 | 905 | 916 | 700 |
2023/09/13 | 899 | 926 | 899 | 923 | 2,200 |
2023/09/12 | 909 | 909 | 883 | 905 | 3,200 |
2023/09/11 | 917 | 918 | 900 | 909 | 6,100 |
2023/09/08 | 930 | 930 | 928 | 930 | 4,500 |
2023/09/07 | 932 | 932 | 928 | 930 | 1,600 |
2023/09/06 | 930 | 939 | 928 | 932 | 1,900 |
2023/09/05 | 924 | 945 | 924 | 945 | 5,200 |
2023/09/04 | 904 | 924 | 903 | 924 | 2,500 |
2023/09/01 | 900 | 906 | 892 | 906 | 1,500 |
2023/08/31 | 897 | 900 | 890 | 900 | 1,100 |
2023/08/30 | 879 | 897 | 879 | 897 | 1,200 |
2023/08/29 | 868 | 888 | 868 | 888 | 1,800 |
2023/08/28 | 864 | 865 | 864 | 865 | 400 |
2023/08/25 | 874 | 875 | 863 | 863 | 800 |
2023/08/24 | 879 | 879 | 860 | 875 | 2,700 |
2023/08/23 | 879 | 879 | 879 | 879 | 500 |
2023/08/22 | 879 | 879 | 879 | 879 | 200 |
2023/08/21 | 869 | 879 | 869 | 879 | 800 |
2023/08/18 | 868 | 868 | 868 | 868 | 400 |
2023/08/17 | 872 | 877 | 872 | 877 | 200 |
2023/08/16 | 878 | 878 | 878 | 878 | 500 |
2023/08/15 | 881 | 881 | 878 | 880 | 800 |
2023/08/14 | 863 | 897 | 863 | 881 | 2,400 |
2023/08/10 | 861 | 875 | 855 | 863 | 5,700 |
2023/08/09 | 863 | 876 | 860 | 876 | 1,000 |
2023/08/08 | 863 | 863 | 856 | 863 | 800 |
2023/08/07 | 856 | 863 | 854 | 863 | 2,700 |
2023/08/04 | 865 | 865 | 850 | 856 | 3,200 |
2023/08/03 | 862 | 871 | 859 | 859 | 2,300 |
2023/08/02 | 872 | 872 | 861 | 862 | 2,400 |
2023/08/01 | 877 | 887 | 864 | 872 | 4,500 |
2023/07/31 | 869 | 900 | 869 | 877 | 3,500 |
2023/07/28 | 864 | 864 | 858 | 858 | 500 |
2023/07/27 | 868 | 868 | 865 | 865 | 500 |
2023/07/26 | 868 | 868 | 868 | 868 | 200 |
2023/07/25 | 865 | 868 | 865 | 868 | 1,100 |
2023/07/24 | 860 | 865 | 860 | 865 | 1,000 |
2023/07/21 | 861 | 861 | 854 | 861 | 1,500 |
2023/07/20 | 865 | 865 | 854 | 864 | 2,700 |
2023/07/19 | 874 | 874 | 860 | 866 | 3,300 |
2023/07/18 | 910 | 910 | 860 | 874 | 14,800 |
2023/07/14 | 894 | 905 | 886 | 903 | 3,800 |
2023/07/13 | 909 | 909 | 909 | 909 | 200 |
2023/07/12 | 909 | 909 | 909 | 909 | 200 |
2023/07/11 | 924 | 924 | 924 | 924 | 300 |
2023/07/10 | 929 | 929 | 920 | 926 | 3,700 |
2023/07/07 | 908 | 924 | 908 | 920 | 1,000 |
2023/07/06 | 902 | 911 | 902 | 911 | 2,200 |
2023/07/05 | 900 | 900 | 900 | 900 | 400 |
2023/07/04 | 890 | 906 | 887 | 900 | 1,000 |
2023/07/03 | 890 | 890 | 890 | 890 | 300 |
2023/06/30 | 888 | 888 | 886 | 886 | 400 |
2023/06/29 | 865 | 886 | 865 | 886 | 3,600 |
2023/06/28 | 904 | 906 | 865 | 865 | 7,500 |
2023/06/27 | 900 | 900 | 900 | 900 | 300 |
2023/06/26 | 893 | 907 | 891 | 898 | 1,800 |
2023/06/23 | 915 | 915 | 889 | 901 | 6,100 |
2023/06/22 | 939 | 945 | 926 | 926 | 2,000 |