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
2020/12/30 779 779 763 772 800
2020/12/29 770 783 757 775 5,400
2020/12/28 751 774 750 770 10,600
2020/12/25 779 779 766 766 3,700
2020/12/24 746 779 746 779 3,800
2020/12/23 751 753 744 749 3,400
2020/12/22 783 783 753 753 31,300
2020/12/21 760 765 753 753 6,800
2020/12/18 765 765 760 760 13,900
2020/12/17 770 784 759 760 13,100
2020/12/16 764 772 763 767 4,100
2020/12/15 762 770 760 770 3,500
2020/12/14 767 767 757 762 3,100
2020/12/11 772 772 758 764 1,800
2020/12/10 775 775 759 772 5,700
2020/12/09 757 770 757 770 4,900
2020/12/08 756 758 754 757 2,200
2020/12/07 757 758 751 756 3,300
2020/12/04 755 758 746 755 3,300
2020/12/03 744 758 742 751 4,800
2020/12/02 727 744 727 744 4,600
2020/12/01 731 733 723 726 4,000
2020/11/30 734 734 728 732 2,100
2020/11/27 730 735 728 728 2,600
2020/11/26 730 731 729 729 2,200
2020/11/25 739 740 730 735 5,000
2020/11/24 734 741 728 737 8,400
2020/11/20 737 737 736 736 1,500
2020/11/19 740 740 736 737 1,500
2020/11/18 738 740 738 740 1,600
2020/11/17 751 752 740 742 4,300
2020/11/16 751 753 750 751 1,900
2020/11/13 752 755 749 751 3,400
2020/11/12 754 757 748 755 1,400
2020/11/11 737 754 737 754 2,700
2020/11/10 755 755 735 736 14,400
2020/11/09 760 760 744 751 19,100
2020/11/06 760 770 755 758 34,300
2020/11/05 827 829 813 813 7,400
2020/11/04 813 825 797 824 3,800
2020/11/02 800 812 774 788 6,800
2020/10/30 816 822 801 802 4,000
2020/10/29 812 831 812 816 1,900
2020/10/28 845 852 837 838 2,000
2020/10/27 819 845 818 830 4,700
2020/10/26 830 844 815 831 4,300
2020/10/23 833 849 832 841 5,000
2020/10/22 834 837 816 821 3,700
2020/10/21 831 841 831 836 2,200
2020/10/20 855 855 828 835 2,800
2020/10/19 822 841 822 841 800
2020/10/16 836 837 811 821 3,400
2020/10/15 845 853 844 844 1,200
2020/10/14 841 852 835 852 5,000
2020/10/13 838 845 838 841 1,800
2020/10/12 847 852 833 836 4,300
2020/10/09 850 850 842 850 4,500
2020/10/08 855 855 840 847 4,500
2020/10/07 850 852 846 852 2,800
2020/10/06 849 852 842 850 5,800
2020/10/05 836 858 836 840 7,200
2020/10/02 859 863 835 835 7,900
2020/09/30 881 881 855 855 5,100
2020/09/29 864 888 861 881 10,300
2020/09/28 864 889 852 885 37,100
2020/09/25 850 859 846 859 7,700
2020/09/24 844 851 841 848 21,200
2020/09/23 833 850 823 841 29,900
2020/09/18 845 852 835 836 13,800
2020/09/17 878 878 855 860 5,700
2020/09/16 879 879 866 866 10,300
2020/09/15 875 896 861 870 42,800
2020/09/14 803 860 800 860 19,900
2020/09/11 813 814 808 808 6,100
2020/09/10 810 818 810 817 6,700
2020/09/09 803 823 803 818 3,800
2020/09/08 806 820 806 818 1,800
2020/09/07 821 822 800 805 3,500
2020/09/04 801 829 801 821 6,600
2020/09/03 840 840 825 831 7,300
2020/09/02 819 850 819 830 11,900
2020/09/01 819 819 802 813 1,700
2020/08/31 793 814 793 800 5,500
2020/08/28 811 818 797 797 11,900
2020/08/27 828 830 820 820 9,400
2020/08/26 829 830 825 827 3,600
2020/08/25 835 839 829 829 4,800
2020/08/24 830 842 830 833 8,800
2020/08/21 843 844 837 838 6,300
2020/08/20 844 844 824 835 6,900
2020/08/19 827 842 820 840 9,900
2020/08/18 817 831 800 803 10,400
2020/08/17 840 847 824 824 8,900
2020/08/14 849 849 827 839 8,300
2020/08/13 849 849 825 843 23,700
2020/08/12 782 824 782 824 31,700
2020/08/11 780 789 746 782 21,200
2020/08/07 749 749 727 729 11,500
2020/08/06 734 748 730 748 7,500
2020/08/05 722 735 722 729 2,200
2020/08/04 716 722 708 716 2,000
2020/08/03 700 718 700 708 3,800
2020/07/31 731 731 695 700 19,600
2020/07/30 750 750 731 731 4,400
2020/07/29 737 753 737 753 3,500
2020/07/28 741 755 726 737 6,300
2020/07/27 723 730 719 726 6,200
2020/07/22 735 735 720 725 5,700
2020/07/21 741 754 720 729 17,600
2020/07/20 748 754 746 753 2,900
2020/07/17 766 766 745 753 11,500
2020/07/16 774 774 765 766 1,900
2020/07/15 786 786 757 765 7,800
2020/07/14 780 789 773 774 6,800
2020/07/13 772 785 772 780 7,200
2020/07/10 825 826 771 771 13,800
2020/07/09 807 831 800 831 12,000
2020/07/08 780 808 780 797 9,100
2020/07/07 777 792 766 780 6,500
2020/07/06 756 794 756 784 10,500
2020/07/03 750 768 750 758 4,700
2020/07/02 783 783 750 750 15,400
2020/07/01 790 805 784 790 11,000
2020/06/30 790 799 764 790 26,500
2020/06/29 812 819 773 778 34,300
2020/06/26 855 855 821 833 29,400
2020/06/25 888 897 866 870 23,900
2020/06/24 915 920 886 897 47,600
2020/06/23 997 997 921 921 52,800
2020/06/22 987 987 931 967 67,300
2020/06/19 900 944 890 903 48,200
2020/06/18 895 897 832 888 61,900
2020/06/17 800 865 800 865 47,900
2020/06/16 789 809 774 800 12,400
2020/06/15 762 812 757 760 27,700
2020/06/12 729 761 727 756 16,700
2020/06/11 820 842 766 767 32,300
2020/06/10 788 854 788 813 27,800
2020/06/09 753 802 751 798 32,400
2020/06/08 750 762 738 753 12,500
2020/06/05 733 740 725 735 7,300
2020/06/04 759 770 730 736 11,000
2020/06/03 777 785 751 756 13,900
2020/06/02 797 797 770 775 16,600
2020/06/01 813 832 755 785 40,000
2020/05/29 722 814 719 798 34,700
2020/05/28 729 741 714 722 9,100
2020/05/27 738 738 712 730 12,100
2020/05/26 745 773 741 741 13,000
2020/05/25 752 752 721 731 9,100
2020/05/22 733 734 711 717 8,600
2020/05/21 710 725 710 720 5,600
2020/05/20 690 729 689 699 18,900
2020/05/19 679 695 678 686 8,700
2020/05/18 678 681 669 669 4,800
2020/05/15 674 676 665 665 5,300
2020/05/14 677 694 674 674 8,700
2020/05/13 686 689 680 680 7,000
2020/05/12 705 705 686 688 13,200
2020/05/11 707 716 690 705 34,200
2020/05/08 652 665 647 665 16,200
2020/05/07 639 650 636 646 10,500
2020/05/01 633 665 630 630 11,500
2020/04/30 637 646 630 636 12,300
2020/04/28 627 630 611 626 8,500
2020/04/27 618 631 617 626 1,800
2020/04/24 611 622 604 604 8,300
2020/04/23 607 628 602 607 9,200
2020/04/22 623 633 607 607 3,900
2020/04/21 670 670 630 630 2,700
2020/04/20 665 676 661 661 7,700
2020/04/17 687 697 658 665 5,800
2020/04/16 710 710 686 687 900
2020/04/15 711 725 666 680 7,600
2020/04/14 704 707 704 707 200
2020/04/13 701 715 700 702 3,500
2020/04/10 719 719 703 711 8,000
2020/04/09 703 705 695 704 3,600
2020/04/08 690 702 686 698 10,600
2020/04/07 689 696 677 687 5,200
2020/04/06 643 685 643 666 6,300
2020/04/03 686 695 675 679 6,900
2020/04/02 667 714 655 685 21,600
2020/04/01 627 639 625 627 1,500
2020/03/31 651 651 627 627 800
2020/03/30 633 639 622 639 2,100
2020/03/27 641 650 633 640 8,600
2020/03/26 651 668 633 633 14,700
2020/03/25 684 684 650 659 5,000
2020/03/24 654 669 640 652 26,700
2020/03/23 615 650 615 644 22,700
2020/03/19 630 660 620 625 58,900
2020/03/18 618 646 618 634 3,400
2020/03/17 584 625 580 618 5,700
2020/03/16 548 597 548 580 14,300
2020/03/13 550 580 550 558 6,400
2020/03/12 633 633 603 610 30,400
2020/03/11 664 664 625 625 2,500
2020/03/10 647 647 593 634 9,500
2020/03/09 655 689 603 617 37,700
2020/03/06 697 697 675 675 13,100
2020/03/05 661 700 661 692 19,800
2020/03/04 656 674 651 655 7,600
2020/03/03 694 694 665 665 15,100
2020/03/02 634 681 634 681 8,600
2020/02/28 674 674 647 652 16,100
2020/02/27 750 760 706 706 8,800
2020/02/26 748 760 748 750 3,900
2020/02/25 757 778 757 760 10,800
2020/02/21 774 827 774 817 14,800
2020/02/20 784 791 776 780 5,900
2020/02/19 775 793 750 781 17,700
2020/02/18 795 798 765 771 14,200
2020/02/17 819 819 780 798 22,700
2020/02/14 843 843 813 819 13,800
2020/02/13 800 858 795 854 31,600
2020/02/12 781 862 777 800 36,800
2020/02/10 810 810 778 782 20,900
2020/02/07 795 802 786 802 13,000
2020/02/06 798 801 792 794 6,900
2020/02/05 797 804 785 790 14,900
2020/02/04 764 799 751 794 9,000
2020/02/03 736 774 736 774 18,900
2020/01/31 770 789 768 770 17,200
2020/01/30 802 802 763 769 20,000
2020/01/29 820 821 776 799 27,200
2020/01/28 815 835 802 818 31,500
2020/01/27 850 850 825 830 32,500
2020/01/24 906 912 855 865 88,100
2020/01/23 968 1,009 882 912 156,600
2020/01/22 1,038 1,248 1,012 1,013 373,400
2020/01/21 879 1,015 843 1,008 198,800
2020/01/20 809 872 800 869 32,200
2020/01/17 799 805 799 800 2,600
2020/01/16 805 809 799 799 3,100
2020/01/15 803 803 799 801 1,500
2020/01/14 817 817 803 806 1,700
2020/01/10 815 818 805 816 9,700
2020/01/09 809 810 802 810 2,800
2020/01/08 789 800 783 800 3,000
2020/01/07 773 813 770 799 11,200
2020/01/06 765 772 765 769 2,000

このページの先頭へ