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
2021/12/30 975 1,000 975 980 2,000
2021/12/29 976 986 976 986 900
2021/12/28 976 976 955 970 1,000
2021/12/27 983 983 977 982 1,000
2021/12/24 985 994 982 983 10,400
2021/12/23 997 1,005 982 982 2,500
2021/12/22 1,003 1,023 993 1,001 6,200
2021/12/21 1,040 1,064 1,006 1,011 30,900
2021/12/20 970 1,000 941 991 14,700
2021/12/17 950 973 949 973 18,300
2021/12/16 915 944 915 944 8,800
2021/12/15 902 914 902 912 4,200
2021/12/14 903 913 903 905 5,400
2021/12/13 898 904 897 904 900
2021/12/10 906 906 896 902 3,500
2021/12/09 902 905 902 905 800
2021/12/08 894 904 894 899 1,800
2021/12/07 904 905 898 901 1,600
2021/12/06 886 908 877 905 6,300
2021/12/03 889 900 885 885 1,100
2021/12/02 895 895 884 895 1,200
2021/12/01 890 897 890 897 1,200
2021/11/30 900 900 885 897 700
2021/11/29 888 900 880 894 1,300
2021/11/26 895 895 875 895 1,000
2021/11/25 898 900 885 891 1,300
2021/11/24 899 908 890 905 11,800
2021/11/22 886 894 851 893 7,100
2021/11/19 881 894 873 886 1,700
2021/11/18 893 893 881 881 200
2021/11/17 893 894 875 893 3,100
2021/11/16 893 893 893 893 200
2021/11/15 890 895 890 894 1,100
2021/11/12 891 903 891 891 2,000
2021/11/11 903 903 900 903 500
2021/11/10 905 907 900 903 8,200
2021/11/09 896 905 896 900 4,000
2021/11/08 898 898 894 898 1,000
2021/11/05 897 897 887 896 1,500
2021/11/04 894 894 893 893 600
2021/11/02 888 893 884 892 1,300
2021/11/01 879 883 879 883 400
2021/10/29 890 890 879 879 400
2021/10/28 894 894 869 893 3,100
2021/10/27 865 889 865 886 800
2021/10/26 885 885 855 880 3,100
2021/10/25 888 888 875 885 800
2021/10/22 882 882 882 882 300
2021/10/21 894 894 886 886 200
2021/10/20 876 896 876 895 1,100
2021/10/19 888 888 888 888 200
2021/10/18 888 889 888 889 400
2021/10/15 888 888 888 888 100
2021/10/14 892 892 892 892 100
2021/10/13 892 892 892 892 100
2021/10/12 900 900 892 892 200
2021/10/11 905 905 900 905 1,500
2021/10/08 913 913 883 905 7,200
2021/10/07 883 901 883 901 3,600
2021/10/06 888 890 876 883 2,800
2021/10/05 859 878 840 878 2,000
2021/10/04 881 888 866 877 1,600
2021/10/01 864 880 852 866 3,000
2021/09/30 867 890 867 879 1,100
2021/09/29 855 881 855 866 3,100
2021/09/28 900 900 861 880 5,200
2021/09/27 891 892 891 892 400
2021/09/24 874 899 874 891 2,100
2021/09/22 861 874 861 874 400
2021/09/21 870 884 834 876 5,100
2021/09/17 884 907 883 885 2,200
2021/09/16 888 898 885 887 600
2021/09/15 894 906 884 897 4,200
2021/09/14 896 896 894 894 200
2021/09/13 894 906 889 896 3,100
2021/09/10 903 903 866 894 8,500
2021/09/09 874 890 874 890 1,500
2021/09/08 868 889 868 873 3,100
2021/09/07 880 890 860 866 2,500
2021/09/06 897 897 887 890 2,800
2021/09/03 895 897 888 896 1,100
2021/09/02 898 898 888 896 1,000
2021/09/01 897 897 897 897 500
2021/08/31 900 901 889 897 2,100
2021/08/30 888 903 888 901 3,800
2021/08/27 891 891 870 888 1,500
2021/08/26 863 890 863 890 1,700
2021/08/25 862 862 851 862 1,700
2021/08/24 839 864 839 862 1,800
2021/08/23 831 838 828 838 700
2021/08/20 838 838 838 838 100
2021/08/19 826 839 826 838 900
2021/08/18 822 826 822 826 1,500
2021/08/17 834 850 833 850 2,500
2021/08/16 836 855 834 834 2,400
2021/08/13 848 869 835 839 5,300
2021/08/12 856 856 850 850 1,500
2021/08/11 858 873 850 856 2,500
2021/08/10 871 874 857 864 3,800
2021/08/06 870 870 856 870 900
2021/08/05 864 870 853 870 1,700
2021/08/04 874 874 859 870 2,800
2021/08/03 875 875 874 874 300
2021/08/02 872 875 870 875 800
2021/07/30 871 872 871 872 400
2021/07/29 874 877 874 875 700
2021/07/28 879 885 871 882 2,800
2021/07/26 862 880 862 880 1,700
2021/07/21 876 876 861 862 900
2021/07/20 873 883 867 876 2,400
2021/07/19 873 873 873 873 200
2021/07/16 875 875 873 873 800
2021/07/15 885 887 878 878 500
2021/07/14 900 900 875 889 2,700
2021/07/13 905 905 891 891 2,200
2021/07/12 910 910 890 891 1,900
2021/07/09 909 909 871 908 10,200
2021/07/08 898 902 896 902 1,200
2021/07/07 894 898 894 898 300
2021/07/06 885 897 883 897 11,600
2021/07/05 887 887 876 883 2,800
2021/07/02 886 886 869 886 2,900
2021/07/01 881 888 881 885 500
2021/06/30 882 888 875 884 2,400
2021/06/29 874 882 870 882 2,000
2021/06/28 890 890 871 871 1,800
2021/06/25 895 903 893 893 2,600
2021/06/24 899 900 895 895 1,200
2021/06/23 897 900 896 899 1,500
2021/06/22 894 909 894 896 500
2021/06/21 901 901 891 892 2,000
2021/06/18 922 927 901 919 13,200
2021/06/17 900 910 900 907 3,200
2021/06/16 892 900 892 900 4,400
2021/06/15 891 899 891 892 3,400
2021/06/14 886 890 884 890 3,600
2021/06/11 892 892 881 882 1,600
2021/06/10 899 899 884 895 6,800
2021/06/09 887 900 887 899 11,200
2021/06/08 887 887 884 885 3,000
2021/06/07 880 885 880 885 2,800
2021/06/04 874 881 870 879 5,700
2021/06/03 870 870 866 866 300
2021/06/02 872 879 866 870 1,900
2021/06/01 885 885 869 878 9,500
2021/05/31 860 885 857 884 14,900
2021/05/28 856 868 856 860 2,600
2021/05/27 860 870 857 860 5,400
2021/05/26 861 865 850 863 1,600
2021/05/25 865 865 864 864 800
2021/05/24 858 870 850 865 3,500
2021/05/21 850 862 850 852 1,800
2021/05/20 841 861 841 861 1,300
2021/05/19 854 854 838 838 1,900
2021/05/18 859 859 853 854 900
2021/05/17 862 865 861 863 1,400
2021/05/14 860 864 858 860 1,700
2021/05/13 865 870 820 867 49,100
2021/05/12 842 849 820 820 4,300
2021/05/11 855 857 844 844 1,700
2021/05/10 860 864 852 852 9,400
2021/05/07 841 860 841 852 8,700
2021/05/06 831 842 831 841 1,400
2021/04/30 825 841 825 835 6,500
2021/04/28 836 841 815 818 9,200
2021/04/27 837 845 837 845 2,000
2021/04/26 841 849 831 835 1,900
2021/04/23 828 846 828 835 2,300
2021/04/22 822 830 822 828 800
2021/04/21 823 834 802 821 10,500
2021/04/20 841 841 829 829 2,200
2021/04/19 844 850 836 839 4,400
2021/04/16 844 855 843 846 10,000
2021/04/15 838 841 833 841 2,500
2021/04/14 847 850 834 834 3,500
2021/04/13 836 855 830 844 7,900
2021/04/12 818 830 818 830 2,900
2021/04/09 830 837 821 821 20,100
2021/04/08 810 819 810 816 3,200
2021/04/07 809 815 808 812 1,600
2021/04/06 810 811 809 809 1,700
2021/04/05 803 809 803 803 2,200
2021/04/02 803 807 800 805 3,000
2021/04/01 805 805 802 802 1,200
2021/03/31 804 804 804 804 100
2021/03/30 805 805 805 805 500
2021/03/29 815 815 807 809 1,600
2021/03/26 808 812 806 806 900
2021/03/25 813 815 805 805 1,500
2021/03/24 802 815 802 809 1,800
2021/03/23 802 813 802 803 3,900
2021/03/22 807 807 801 805 1,400
2021/03/19 805 810 802 802 1,700
2021/03/18 812 812 807 810 1,200
2021/03/17 802 817 802 812 8,300
2021/03/16 813 818 802 806 3,400
2021/03/15 808 815 794 815 6,100
2021/03/12 810 819 795 808 6,200
2021/03/11 815 815 805 806 600
2021/03/10 817 819 803 814 6,200
2021/03/09 786 815 785 815 5,100
2021/03/08 780 789 780 786 2,500
2021/03/05 786 786 778 780 3,300
2021/03/04 789 792 786 790 2,800
2021/03/03 796 796 789 794 900
2021/03/02 782 785 782 785 400
2021/03/01 796 796 779 780 7,500
2021/02/26 811 811 796 796 8,700
2021/02/25 826 826 811 813 1,800
2021/02/24 823 826 805 826 7,400
2021/02/22 835 860 814 818 21,700
2021/02/19 811 831 811 830 17,000
2021/02/18 813 817 811 817 4,200
2021/02/17 807 816 807 813 3,600
2021/02/16 810 814 803 810 8,100
2021/02/15 808 814 803 812 5,500
2021/02/12 810 810 800 801 9,400
2021/02/10 845 845 816 816 22,700
2021/02/09 868 875 816 830 50,700
2021/02/08 780 792 777 789 20,500
2021/02/05 774 780 774 780 5,100
2021/02/04 775 775 764 774 2,100
2021/02/03 772 775 753 775 900
2021/02/02 772 773 772 773 800
2021/02/01 768 770 760 770 1,900
2021/01/29 774 775 772 775 400
2021/01/28 768 777 767 777 1,400
2021/01/27 767 777 767 777 1,400
2021/01/26 772 777 771 772 2,200
2021/01/25 774 775 771 775 1,400
2021/01/22 768 772 766 771 1,400
2021/01/21 770 770 761 769 1,200
2021/01/20 775 776 766 770 1,400
2021/01/19 770 775 765 775 5,600
2021/01/18 760 761 756 758 1,300
2021/01/15 761 764 755 756 1,300
2021/01/14 766 766 762 762 300
2021/01/13 760 768 760 766 2,700
2021/01/12 771 771 760 769 7,000
2021/01/08 786 786 756 778 5,200
2021/01/07 779 781 776 781 1,200
2021/01/06 777 780 770 780 4,000
2021/01/05 775 775 769 775 800
2021/01/04 777 777 774 775 900

このページの先頭へ