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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,068 | 1,070 | 1,038 | 1,038 | 4,000 |
| 2025/08/07 | 1,039 | 1,085 | 1,039 | 1,068 | 4,400 |
| 2025/08/06 | 1,026 | 1,028 | 1,026 | 1,028 | 1,500 |
| 2025/08/05 | 1,025 | 1,025 | 1,025 | 1,025 | 500 |
| 2025/08/04 | 1,024 | 1,025 | 1,018 | 1,025 | 2,500 |
| 2025/08/01 | 1,013 | 1,023 | 1,013 | 1,023 | 7,000 |
| 2025/07/31 | 1,017 | 1,017 | 1,014 | 1,014 | 1,000 |
| 2025/07/30 | 1,019 | 1,019 | 1,017 | 1,017 | 800 |
| 2025/07/29 | 1,013 | 1,019 | 1,010 | 1,019 | 13,900 |
| 2025/07/28 | 1,014 | 1,019 | 1,011 | 1,012 | 19,700 |
| 2025/07/25 | 1,015 | 1,017 | 1,007 | 1,016 | 35,300 |
| 2025/07/24 | 1,015 | 1,016 | 1,015 | 1,015 | 300 |
| 2025/07/23 | 1,015 | 1,019 | 1,014 | 1,015 | 4,600 |
| 2025/07/22 | 1,015 | 1,015 | 1,013 | 1,014 | 700 |
| 2025/07/18 | 1,011 | 1,014 | 1,006 | 1,012 | 22,100 |
| 2025/07/17 | 1,009 | 1,011 | 1,009 | 1,011 | 200 |
| 2025/07/16 | 1,006 | 1,011 | 1,003 | 1,009 | 27,600 |
| 2025/07/15 | 1,006 | 1,011 | 1,002 | 1,011 | 17,300 |
| 2025/07/14 | 1,005 | 1,009 | 997 | 1,009 | 20,600 |
| 2025/07/11 | 1,012 | 1,021 | 1,006 | 1,010 | 61,300 |
| 2025/07/10 | 1,015 | 1,015 | 1,007 | 1,013 | 31,200 |
| 2025/07/09 | 1,010 | 1,017 | 1,006 | 1,016 | 59,800 |
| 2025/07/08 | 1,009 | 1,010 | 1,008 | 1,010 | 1,600 |
| 2025/07/07 | 977 | 1,003 | 977 | 1,003 | 9,200 |
| 2025/07/04 | 1,004 | 1,004 | 962 | 977 | 11,900 |
| 2025/07/03 | 1,000 | 1,002 | 1,000 | 1,000 | 1,500 |
| 2025/07/02 | 1,013 | 1,028 | 1,002 | 1,002 | 3,900 |
| 2025/07/01 | 1,035 | 1,035 | 986 | 1,013 | 13,800 |
| 2025/06/30 | 1,048 | 1,048 | 1,018 | 1,035 | 1,900 |
| 2025/06/27 | 1,022 | 1,031 | 1,005 | 1,031 | 3,700 |
| 2025/06/26 | 1,044 | 1,044 | 1,031 | 1,031 | 300 |
| 2025/06/25 | 1,050 | 1,050 | 1,044 | 1,045 | 700 |
| 2025/06/24 | 1,041 | 1,043 | 1,035 | 1,035 | 600 |
| 2025/06/23 | 1,060 | 1,060 | 1,039 | 1,039 | 500 |
| 2025/06/20 | 1,038 | 1,060 | 1,038 | 1,060 | 500 |
| 2025/06/19 | 1,039 | 1,041 | 1,034 | 1,037 | 1,600 |
| 2025/06/18 | 1,057 | 1,057 | 1,010 | 1,034 | 9,300 |
| 2025/06/17 | 1,054 | 1,084 | 1,047 | 1,083 | 5,900 |
| 2025/06/16 | 1,033 | 1,080 | 1,033 | 1,049 | 2,300 |
| 2025/06/13 | 1,022 | 1,042 | 1,021 | 1,034 | 3,400 |
| 2025/06/12 | 1,027 | 1,146 | 1,009 | 1,021 | 32,800 |
| 2025/06/11 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 |
| 2025/06/10 | 1,043 | 1,043 | 1,020 | 1,029 | 3,600 |
| 2025/06/09 | 1,044 | 1,050 | 1,044 | 1,044 | 1,500 |
| 2025/06/06 | 1,056 | 1,060 | 1,044 | 1,044 | 1,100 |
| 2025/06/05 | 1,054 | 1,058 | 1,031 | 1,056 | 3,800 |
| 2025/06/04 | 1,016 | 1,034 | 1,011 | 1,024 | 3,500 |
| 2025/06/03 | 1,017 | 1,017 | 1,011 | 1,011 | 800 |
| 2025/06/02 | 1,007 | 1,007 | 1,007 | 1,007 | 300 |
| 2025/05/30 | 1,019 | 1,019 | 1,004 | 1,006 | 300 |
| 2025/05/29 | 1,015 | 1,019 | 1,015 | 1,019 | 1,300 |
| 2025/05/28 | 982 | 1,014 | 982 | 1,014 | 5,600 |
| 2025/05/27 | 980 | 1,010 | 980 | 984 | 11,400 |
| 2025/05/26 | 1,004 | 1,010 | 1,002 | 1,010 | 1,500 |
| 2025/05/23 | 994 | 999 | 994 | 999 | 400 |
| 2025/05/22 | 994 | 996 | 988 | 994 | 500 |
| 2025/05/21 | 982 | 1,003 | 982 | 994 | 1,200 |
| 2025/05/20 | 975 | 1,004 | 975 | 982 | 1,000 |
| 2025/05/19 | 1,010 | 1,010 | 983 | 983 | 3,900 |
| 2025/05/16 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2025/05/15 | 981 | 999 | 981 | 999 | 700 |
| 2025/05/14 | 980 | 980 | 980 | 980 | 100 |
| 2025/05/13 | 1,000 | 1,010 | 1,000 | 1,010 | 900 |
| 2025/05/12 | 1,020 | 1,020 | 982 | 996 | 1,500 |
| 2025/05/09 | 1,020 | 1,020 | 1,006 | 1,020 | 3,800 |
| 2025/05/08 | 1,010 | 1,019 | 1,007 | 1,019 | 1,300 |
| 2025/05/07 | 1,010 | 1,010 | 1,004 | 1,005 | 1,700 |
| 2025/05/02 | 1,000 | 1,009 | 1,000 | 1,008 | 700 |
| 2025/05/01 | 993 | 999 | 993 | 999 | 500 |
| 2025/04/30 | 1,008 | 1,029 | 993 | 993 | 3,000 |
| 2025/04/28 | 997 | 1,049 | 997 | 1,049 | 5,100 |
| 2025/04/25 | 990 | 990 | 982 | 982 | 1,000 |
| 2025/04/24 | 970 | 1,016 | 952 | 965 | 8,500 |
| 2025/04/23 | 953 | 960 | 953 | 960 | 300 |
| 2025/04/22 | 934 | 944 | 934 | 944 | 300 |
| 2025/04/21 | 947 | 953 | 925 | 925 | 400 |
| 2025/04/18 | 920 | 964 | 920 | 959 | 1,900 |
| 2025/04/17 | 925 | 925 | 925 | 925 | 100 |
| 2025/04/16 | 946 | 953 | 935 | 940 | 1,100 |
| 2025/04/15 | 964 | 964 | 964 | 964 | 100 |
| 2025/04/14 | 935 | 965 | 935 | 965 | 1,200 |
| 2025/04/11 | 950 | 950 | 950 | 950 | 100 |
| 2025/04/10 | 995 | 995 | 950 | 950 | 4,700 |
| 2025/04/09 | 925 | 965 | 925 | 965 | 2,300 |
| 2025/04/08 | 941 | 949 | 935 | 935 | 1,600 |
| 2025/04/07 | 872 | 931 | 860 | 931 | 3,700 |
| 2025/04/04 | 909 | 924 | 902 | 908 | 2,500 |
| 2025/04/03 | 917 | 927 | 911 | 912 | 600 |
| 2025/04/01 | 932 | 932 | 928 | 928 | 200 |
| 2025/03/31 | 917 | 931 | 916 | 928 | 1,100 |
| 2025/03/28 | 932 | 932 | 917 | 932 | 700 |
| 2025/03/27 | 932 | 932 | 932 | 932 | 200 |
| 2025/03/26 | 931 | 934 | 920 | 932 | 1,000 |
| 2025/03/25 | 945 | 945 | 920 | 930 | 1,600 |
| 2025/03/24 | 948 | 948 | 945 | 945 | 700 |
| 2025/03/21 | 950 | 965 | 947 | 948 | 1,700 |
| 2025/03/19 | 947 | 956 | 945 | 956 | 2,300 |
| 2025/03/18 | 941 | 941 | 941 | 941 | 300 |
| 2025/03/17 | 941 | 941 | 941 | 941 | 300 |
| 2025/03/14 | 935 | 935 | 935 | 935 | 200 |
| 2025/03/13 | 989 | 989 | 937 | 937 | 6,700 |
| 2025/03/10 | 984 | 984 | 984 | 984 | 3,100 |
| 2025/03/07 | 944 | 984 | 944 | 984 | 1,400 |
| 2025/03/05 | 938 | 940 | 933 | 933 | 1,300 |
| 2025/03/04 | 939 | 939 | 923 | 933 | 900 |
| 2025/03/03 | 940 | 955 | 929 | 938 | 6,400 |
| 2025/02/28 | 969 | 969 | 964 | 964 | 200 |
| 2025/02/26 | 957 | 984 | 957 | 984 | 700 |
| 2025/02/25 | 957 | 972 | 957 | 972 | 900 |
| 2025/02/21 | 956 | 956 | 946 | 956 | 500 |
| 2025/02/20 | 962 | 962 | 947 | 947 | 700 |
| 2025/02/19 | 960 | 960 | 960 | 960 | 200 |
| 2025/02/18 | 948 | 958 | 945 | 949 | 1,600 |
| 2025/02/17 | 961 | 964 | 951 | 963 | 700 |
| 2025/02/14 | 950 | 950 | 950 | 950 | 100 |
| 2025/02/13 | 960 | 960 | 946 | 946 | 1,000 |
| 2025/02/12 | 975 | 975 | 973 | 973 | 200 |
| 2025/02/10 | 990 | 996 | 966 | 966 | 4,500 |
| 2025/02/07 | 934 | 966 | 934 | 960 | 2,000 |
| 2025/02/06 | 932 | 932 | 932 | 932 | 100 |
| 2025/02/05 | 936 | 940 | 932 | 932 | 600 |
| 2025/02/04 | 944 | 944 | 935 | 935 | 400 |
| 2025/02/03 | 927 | 941 | 926 | 941 | 800 |
| 2025/01/30 | 931 | 931 | 914 | 926 | 2,900 |
| 2025/01/29 | 924 | 931 | 924 | 931 | 400 |
| 2025/01/28 | 942 | 942 | 927 | 927 | 200 |
| 2025/01/27 | 939 | 939 | 919 | 934 | 1,600 |
| 2025/01/24 | 914 | 928 | 914 | 928 | 1,000 |
| 2025/01/23 | 915 | 916 | 873 | 914 | 10,400 |
| 2025/01/22 | 915 | 916 | 900 | 915 | 10,300 |
| 2025/01/21 | 915 | 915 | 915 | 915 | 100 |
| 2025/01/20 | 906 | 906 | 906 | 906 | 100 |
| 2025/01/17 | 916 | 920 | 902 | 906 | 3,000 |
| 2025/01/16 | 925 | 926 | 912 | 912 | 6,900 |
| 2025/01/15 | 958 | 965 | 930 | 930 | 4,200 |
| 2025/01/14 | 985 | 985 | 945 | 970 | 10,800 |
| 2025/01/10 | 1,008 | 1,008 | 986 | 986 | 3,900 |
| 2025/01/09 | 994 | 1,000 | 994 | 1,000 | 2,300 |
| 2025/01/08 | 989 | 989 | 982 | 982 | 1,200 |
| 2025/01/07 | 1,002 | 1,002 | 997 | 999 | 1,800 |
| 2025/01/06 | 1,013 | 1,013 | 1,006 | 1,006 | 1,600 |
| 2024/12/30 | 1,019 | 1,019 | 1,018 | 1,018 | 300 |
| 2024/12/27 | 1,011 | 1,020 | 1,011 | 1,020 | 900 |
| 2024/12/26 | 1,024 | 1,024 | 1,024 | 1,024 | 100 |
| 2024/12/25 | 1,024 | 1,028 | 1,024 | 1,024 | 600 |
| 2024/12/24 | 1,039 | 1,039 | 1,013 | 1,025 | 2,900 |
| 2024/12/23 | 1,044 | 1,074 | 1,031 | 1,040 | 22,100 |
| 2024/12/20 | 1,012 | 1,025 | 1,004 | 1,024 | 2,000 |
| 2024/12/19 | 1,008 | 1,041 | 1,008 | 1,035 | 6,200 |
| 2024/12/18 | 992 | 1,019 | 992 | 1,008 | 22,100 |
| 2024/12/17 | 982 | 992 | 982 | 992 | 7,900 |
| 2024/12/16 | 976 | 981 | 975 | 981 | 700 |
| 2024/12/13 | 981 | 981 | 975 | 975 | 1,200 |
| 2024/12/10 | 984 | 984 | 959 | 980 | 3,400 |
| 2024/12/09 | 977 | 989 | 977 | 978 | 1,000 |
| 2024/12/06 | 984 | 984 | 972 | 972 | 300 |
| 2024/12/05 | 984 | 984 | 984 | 984 | 300 |
| 2024/12/04 | 984 | 984 | 984 | 984 | 500 |
| 2024/12/03 | 970 | 984 | 970 | 984 | 1,000 |
| 2024/12/02 | 953 | 970 | 950 | 970 | 1,100 |
| 2024/11/29 | 960 | 960 | 949 | 949 | 200 |
| 2024/11/28 | 960 | 960 | 960 | 960 | 100 |
| 2024/11/27 | 945 | 945 | 945 | 945 | 100 |
| 2024/11/26 | 959 | 959 | 945 | 945 | 200 |
| 2024/11/25 | 966 | 966 | 964 | 964 | 500 |
| 2024/11/22 | 944 | 958 | 944 | 951 | 1,100 |
| 2024/11/21 | 943 | 943 | 943 | 943 | 300 |
| 2024/11/19 | 924 | 952 | 924 | 952 | 1,400 |
| 2024/11/18 | 934 | 934 | 924 | 924 | 500 |
| 2024/11/15 | 935 | 964 | 930 | 931 | 2,000 |
| 2024/11/14 | 942 | 942 | 935 | 935 | 200 |
| 2024/11/13 | 959 | 959 | 938 | 938 | 800 |
| 2024/11/12 | 944 | 944 | 944 | 944 | 400 |
| 2024/11/11 | 944 | 947 | 930 | 938 | 5,300 |
| 2024/11/08 | 981 | 990 | 978 | 986 | 5,300 |
| 2024/11/07 | 970 | 979 | 970 | 979 | 2,000 |
| 2024/11/06 | 960 | 968 | 959 | 966 | 1,100 |
| 2024/11/05 | 955 | 955 | 955 | 955 | 500 |
| 2024/11/01 | 945 | 945 | 938 | 942 | 500 |
| 2024/10/31 | 927 | 927 | 927 | 927 | 100 |
| 2024/10/30 | 945 | 945 | 931 | 931 | 1,200 |
| 2024/10/29 | 929 | 945 | 929 | 945 | 400 |
| 2024/10/25 | 948 | 948 | 929 | 930 | 1,200 |
| 2024/10/24 | 939 | 939 | 939 | 939 | 200 |
| 2024/10/23 | 945 | 947 | 940 | 947 | 400 |
| 2024/10/21 | 943 | 943 | 943 | 943 | 200 |
| 2024/10/18 | 941 | 949 | 941 | 949 | 200 |
| 2024/10/16 | 950 | 950 | 950 | 950 | 100 |
| 2024/10/15 | 958 | 958 | 958 | 958 | 300 |
| 2024/10/11 | 958 | 958 | 958 | 958 | 500 |
| 2024/10/10 | 979 | 979 | 951 | 958 | 5,000 |
| 2024/10/09 | 952 | 979 | 952 | 979 | 3,200 |
| 2024/10/08 | 972 | 972 | 967 | 967 | 400 |
| 2024/10/07 | 980 | 980 | 949 | 956 | 4,000 |
| 2024/10/04 | 957 | 965 | 948 | 962 | 2,700 |
| 2024/10/03 | 957 | 959 | 948 | 948 | 1,200 |
| 2024/10/02 | 936 | 963 | 936 | 963 | 2,000 |
| 2024/10/01 | 963 | 964 | 949 | 964 | 1,100 |
| 2024/09/30 | 945 | 970 | 944 | 963 | 1,900 |
| 2024/09/27 | 907 | 952 | 902 | 952 | 3,800 |