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
2018/12/28 565 565 550 550 2,300
2018/12/27 570 588 565 565 8,100
2018/12/26 540 569 540 551 4,500
2018/12/25 598 602 540 540 24,300
2018/12/21 572 572 551 570 16,100
2018/12/20 601 602 572 582 6,000
2018/12/19 611 615 610 611 3,100
2018/12/18 600 611 590 611 18,300
2018/12/17 609 609 579 584 11,600
2018/12/14 630 630 611 612 4,700
2018/12/13 615 634 612 634 3,400
2018/12/12 601 640 601 630 17,800
2018/12/11 636 636 592 610 16,100
2018/12/10 687 687 634 636 8,600
2018/12/07 679 679 664 668 3,000
2018/12/06 663 673 660 668 3,200
2018/12/05 668 680 661 673 5,000
2018/12/04 687 687 672 673 10,900
2018/12/03 682 686 675 680 2,900
2018/11/30 673 681 665 681 7,200
2018/11/29 687 688 678 678 4,000
2018/11/28 675 683 671 672 2,000
2018/11/27 680 690 670 671 7,600
2018/11/26 666 670 658 670 1,200
2018/11/22 669 670 660 660 2,100
2018/11/21 653 676 653 664 3,500
2018/11/20 660 670 639 670 24,300
2018/11/19 685 690 666 666 12,400
2018/11/16 694 714 694 700 1,100
2018/11/15 721 721 697 699 6,400
2018/11/14 704 732 702 706 3,700
2018/11/13 705 727 695 695 13,400
2018/11/12 726 760 713 735 17,000
2018/11/09 793 804 785 798 5,100
2018/11/08 776 790 776 780 900
2018/11/07 791 791 772 775 1,200
2018/11/06 785 791 755 761 7,000
2018/11/05 780 815 780 785 5,100
2018/11/02 788 788 776 778 7,300
2018/11/01 788 816 787 788 27,100
2018/10/31 722 810 722 780 23,600
2018/10/30 686 719 670 703 17,600
2018/10/29 719 731 713 721 5,100
2018/10/26 750 751 718 730 11,300
2018/10/25 749 749 718 720 10,900
2018/10/24 780 780 759 762 4,700
2018/10/23 760 770 754 767 5,300
2018/10/22 753 770 751 768 5,800
2018/10/19 765 765 750 760 2,200
2018/10/18 784 784 746 750 15,700
2018/10/17 780 786 780 785 4,300
2018/10/16 767 782 753 772 3,300
2018/10/15 753 794 750 767 12,700
2018/10/12 769 777 730 757 12,000
2018/10/11 750 794 726 756 23,200
2018/10/10 758 795 755 795 17,700
2018/10/09 745 776 745 772 9,400
2018/10/05 753 760 744 744 2,300
2018/10/04 759 761 751 759 5,000
2018/10/03 763 764 747 761 7,500
2018/10/02 761 784 760 780 9,900
2018/10/01 739 761 739 761 9,700
2018/09/28 731 745 728 735 6,300
2018/09/27 760 775 725 728 20,300
2018/09/26 751 781 723 757 17,200
2018/09/26 1 -> 2.00 分割
2018/09/25 1,612 1,621 1,550 1,558 10,000
2018/09/21 1,555 1,615 1,555 1,572 7,000
2018/09/20 1,522 1,599 1,521 1,566 8,900
2018/09/19 1,523 1,556 1,523 1,545 3,300
2018/09/18 1,548 1,574 1,490 1,559 7,900
2018/09/14 1,583 1,593 1,510 1,548 13,200
2018/09/13 1,569 1,601 1,564 1,594 4,300
2018/09/12 1,592 1,599 1,570 1,580 4,300
2018/09/11 1,600 1,601 1,590 1,601 1,600
2018/09/10 1,614 1,614 1,596 1,601 3,500
2018/09/07 1,610 1,610 1,587 1,604 2,500
2018/09/06 1,634 1,634 1,586 1,610 1,800
2018/09/05 1,626 1,674 1,626 1,635 5,500
2018/09/04 1,595 1,626 1,590 1,626 4,400
2018/09/03 1,593 1,608 1,593 1,595 2,800
2018/08/31 1,604 1,615 1,583 1,608 5,400
2018/08/30 1,584 1,667 1,583 1,616 11,900
2018/08/29 1,620 1,620 1,590 1,590 5,500
2018/08/28 1,616 1,655 1,611 1,620 5,000
2018/08/27 1,640 1,670 1,611 1,650 8,100
2018/08/24 1,620 1,640 1,565 1,640 18,700
2018/08/23 1,760 1,771 1,538 1,563 107,000
2018/08/22 1,440 1,640 1,432 1,640 94,800
2018/08/21 1,340 1,340 1,340 1,340 1,000
2018/08/20 1,340 1,342 1,340 1,340 300
2018/08/17 1,355 1,355 1,340 1,340 2,000
2018/08/16 1,318 1,318 1,314 1,314 1,400
2018/08/15 1,322 1,356 1,311 1,311 2,700
2018/08/14 1,361 1,387 1,309 1,319 9,700
2018/08/13 1,410 1,430 1,314 1,331 15,300
2018/08/10 1,549 1,585 1,546 1,550 8,800
2018/08/09 1,517 1,544 1,517 1,544 2,000
2018/08/08 1,519 1,519 1,480 1,517 5,000
2018/08/07 1,524 1,548 1,481 1,501 7,000
2018/08/06 1,464 1,530 1,464 1,525 8,000
2018/08/03 1,433 1,464 1,433 1,464 2,500
2018/08/02 1,440 1,440 1,440 1,440 200
2018/08/01 1,440 1,440 1,435 1,436 500
2018/07/31 1,469 1,469 1,433 1,441 2,400
2018/07/30 1,467 1,490 1,445 1,469 6,300
2018/07/27 1,472 1,472 1,453 1,460 1,500
2018/07/26 1,472 1,478 1,451 1,453 1,200
2018/07/25 1,434 1,482 1,431 1,443 4,200
2018/07/24 1,431 1,437 1,410 1,418 1,300
2018/07/23 1,409 1,409 1,388 1,389 2,500
2018/07/20 1,394 1,405 1,375 1,405 3,800
2018/07/19 1,400 1,400 1,398 1,398 700
2018/07/18 1,419 1,419 1,373 1,380 3,000
2018/07/17 1,409 1,410 1,386 1,393 2,700
2018/07/13 1,416 1,418 1,382 1,385 2,500
2018/07/12 1,345 1,405 1,345 1,397 2,100
2018/07/11 1,388 1,388 1,340 1,345 4,800
2018/07/10 1,406 1,406 1,406 1,406 1,700
2018/07/09 1,418 1,418 1,385 1,407 5,400
2018/07/06 1,363 1,419 1,360 1,401 6,900
2018/07/05 1,458 1,458 1,372 1,375 14,100
2018/07/04 1,478 1,485 1,452 1,478 4,100
2018/07/03 1,469 1,493 1,451 1,478 5,700
2018/07/02 1,499 1,499 1,446 1,486 3,500
2018/06/29 1,420 1,499 1,410 1,480 5,000
2018/06/28 1,407 1,446 1,406 1,422 2,700
2018/06/27 1,380 1,446 1,380 1,405 4,100
2018/06/26 1,407 1,418 1,380 1,381 5,200
2018/06/25 1,451 1,489 1,425 1,425 9,900
2018/06/22 1,477 1,499 1,442 1,450 2,700
2018/06/21 1,480 1,508 1,455 1,463 9,500
2018/06/20 1,470 1,485 1,431 1,483 15,100
2018/06/19 1,537 1,539 1,468 1,470 43,500
2018/06/18 1,730 1,731 1,648 1,675 56,400
2018/06/15 1,567 1,757 1,542 1,648 196,100
2018/06/14 1,386 1,457 1,380 1,457 31,200
2018/06/13 1,352 1,382 1,352 1,375 5,100
2018/06/12 1,373 1,385 1,345 1,351 3,700
2018/06/11 1,360 1,376 1,348 1,348 7,700
2018/06/08 1,333 1,360 1,333 1,360 7,800
2018/06/07 1,321 1,329 1,315 1,329 2,100
2018/06/06 1,304 1,310 1,302 1,310 3,000
2018/06/05 1,285 1,303 1,284 1,290 1,000
2018/06/04 1,305 1,309 1,262 1,284 1,200
2018/06/01 1,254 1,277 1,254 1,260 1,200
2018/05/31 1,278 1,278 1,273 1,273 1,600
2018/05/30 1,318 1,318 1,280 1,286 4,700
2018/05/29 1,305 1,319 1,295 1,319 2,400
2018/05/28 1,333 1,333 1,305 1,305 1,500
2018/05/25 1,317 1,317 1,306 1,306 500
2018/05/24 1,327 1,338 1,317 1,317 1,000
2018/05/23 1,312 1,313 1,297 1,297 2,800
2018/05/22 1,331 1,335 1,311 1,325 5,100
2018/05/21 1,310 1,337 1,310 1,337 2,300
2018/05/18 1,302 1,305 1,302 1,304 1,900
2018/05/17 1,301 1,302 1,295 1,300 1,600
2018/05/16 1,300 1,301 1,300 1,301 1,400
2018/05/15 1,292 1,319 1,286 1,300 3,800
2018/05/14 1,320 1,320 1,301 1,302 10,200
2018/05/11 1,322 1,338 1,315 1,338 2,800
2018/05/10 1,328 1,335 1,312 1,321 5,500
2018/05/09 1,351 1,358 1,345 1,346 5,400
2018/05/08 1,376 1,378 1,340 1,362 10,600
2018/05/07 1,389 1,389 1,324 1,367 50,300
2018/05/02 1,220 1,251 1,211 1,250 6,800
2018/05/01 1,202 1,230 1,202 1,219 2,400
2018/04/27 1,195 1,197 1,195 1,197 500
2018/04/26 1,205 1,205 1,205 1,205 100
2018/04/25 1,216 1,217 1,214 1,214 1,300
2018/04/24 1,215 1,216 1,211 1,215 2,000
2018/04/23 1,191 1,191 1,191 1,191 200
2018/04/20 1,191 1,191 1,191 1,191 500
2018/04/19 1,200 1,200 1,200 1,200 700
2018/04/18 1,192 1,220 1,192 1,220 1,800
2018/04/17 1,203 1,219 1,191 1,219 4,100
2018/04/16 1,219 1,219 1,210 1,210 1,300
2018/04/13 1,211 1,234 1,211 1,234 400
2018/04/12 1,239 1,239 1,239 1,239 100
2018/04/11 1,235 1,235 1,214 1,222 1,400
2018/04/10 1,239 1,239 1,226 1,239 3,700
2018/04/09 1,214 1,225 1,190 1,224 3,800
2018/04/06 1,192 1,210 1,192 1,210 1,400
2018/04/05 1,184 1,199 1,177 1,194 1,200
2018/04/04 1,161 1,184 1,161 1,184 200
2018/04/03 1,174 1,174 1,154 1,155 2,800
2018/04/02 1,175 1,187 1,174 1,185 1,100
2018/03/30 1,151 1,213 1,151 1,193 1,900
2018/03/29 1,131 1,160 1,131 1,150 8,700
2018/03/28 1,130 1,140 1,128 1,128 700
2018/03/27 1,142 1,161 1,130 1,130 6,700
2018/03/26 1,120 1,139 1,090 1,139 5,100
2018/03/23 1,150 1,150 1,130 1,130 9,800
2018/03/22 1,210 1,210 1,141 1,186 4,900
2018/03/20 1,214 1,225 1,204 1,210 1,300
2018/03/19 1,230 1,230 1,211 1,214 700
2018/03/16 1,238 1,260 1,238 1,260 3,100
2018/03/15 1,290 1,290 1,204 1,234 5,200
2018/03/14 1,272 1,295 1,271 1,295 1,700
2018/03/13 1,276 1,296 1,271 1,272 3,600
2018/03/12 1,237 1,278 1,237 1,278 5,000
2018/03/09 1,283 1,285 1,267 1,267 5,100
2018/03/08 1,275 1,279 1,251 1,279 1,800
2018/03/07 1,276 1,280 1,275 1,275 1,700
2018/03/06 1,259 1,275 1,237 1,275 5,600
2018/03/05 1,219 1,295 1,219 1,230 4,400
2018/03/02 1,214 1,219 1,201 1,219 4,500
2018/03/01 1,261 1,274 1,233 1,233 2,400
2018/02/28 1,266 1,275 1,265 1,275 3,100
2018/02/27 1,275 1,275 1,248 1,267 2,000
2018/02/26 1,297 1,297 1,259 1,259 3,700
2018/02/23 1,257 1,280 1,228 1,279 11,700
2018/02/22 1,204 1,247 1,200 1,247 7,100
2018/02/21 1,193 1,200 1,193 1,200 1,300
2018/02/20 1,187 1,204 1,187 1,189 2,900
2018/02/19 1,181 1,184 1,180 1,184 1,900
2018/02/16 1,200 1,200 1,181 1,181 3,400
2018/02/15 1,156 1,201 1,156 1,177 5,400
2018/02/14 1,207 1,207 1,158 1,198 4,100
2018/02/13 1,200 1,210 1,190 1,208 13,900
2018/02/09 1,124 1,158 1,124 1,158 7,700
2018/02/08 1,164 1,184 1,164 1,184 2,500
2018/02/07 1,186 1,186 1,134 1,160 8,000
2018/02/06 1,180 1,187 1,089 1,121 17,000
2018/02/05 1,162 1,189 1,162 1,187 6,100
2018/02/02 1,184 1,185 1,180 1,184 2,000
2018/02/01 1,173 1,184 1,172 1,184 5,300
2018/01/31 1,175 1,175 1,165 1,173 1,600
2018/01/30 1,189 1,189 1,167 1,183 2,600
2018/01/29 1,189 1,190 1,189 1,190 1,700
2018/01/26 1,182 1,183 1,180 1,180 1,500
2018/01/25 1,174 1,176 1,174 1,176 800
2018/01/24 1,186 1,190 1,186 1,190 2,300
2018/01/23 1,166 1,190 1,161 1,190 9,400
2018/01/22 1,163 1,182 1,162 1,171 3,500
2018/01/19 1,177 1,185 1,166 1,185 6,200
2018/01/18 1,190 1,190 1,187 1,187 2,400
2018/01/17 1,189 1,190 1,168 1,190 3,400
2018/01/16 1,192 1,192 1,172 1,190 5,900
2018/01/15 1,180 1,195 1,179 1,195 5,800
2018/01/12 1,171 1,184 1,165 1,180 4,800
2018/01/11 1,174 1,175 1,160 1,171 5,000
2018/01/10 1,152 1,174 1,151 1,174 5,300
2018/01/09 1,146 1,153 1,140 1,152 5,300
2018/01/05 1,141 1,144 1,138 1,139 1,300
2018/01/04 1,139 1,144 1,134 1,141 3,400

このページの先頭へ