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
2022/12/30 951 955 951 955 300
2022/12/29 951 966 951 966 800
2022/12/28 946 947 946 947 400
2022/12/27 972 972 957 970 900
2022/12/26 975 975 960 974 800
2022/12/23 973 988 973 975 1,400
2022/12/22 1,000 1,000 936 989 1,700
2022/12/21 984 1,000 980 1,000 2,900
2022/12/20 1,035 1,035 992 1,014 19,600
2022/12/19 1,013 1,013 965 999 6,300
2022/12/16 970 1,004 970 1,004 15,800
2022/12/15 925 973 925 968 5,500
2022/12/14 934 934 920 920 500
2022/12/13 934 944 931 931 2,500
2022/12/12 927 934 927 934 1,000
2022/12/09 927 927 927 927 3,000
2022/12/08 913 922 913 919 1,000
2022/12/07 906 906 905 905 500
2022/12/06 908 908 896 906 800
2022/12/05 907 907 892 900 300
2022/12/02 908 908 908 908 200
2022/12/01 897 907 897 901 500
2022/11/30 897 897 887 897 800
2022/11/29 886 897 886 897 1,000
2022/11/28 879 879 870 871 300
2022/11/25 872 929 861 894 5,800
2022/11/24 930 938 852 880 14,300
2022/11/22 885 885 885 885 200
2022/11/17 877 877 875 876 700
2022/11/16 867 867 865 865 300
2022/11/15 860 871 854 865 3,200
2022/11/14 890 890 856 875 3,900
2022/11/11 892 892 892 892 300
2022/11/10 899 899 889 891 3,700
2022/11/09 895 899 865 899 4,200
2022/11/08 942 942 925 940 800
2022/11/07 930 930 920 927 700
2022/11/04 916 930 913 930 1,100
2022/11/02 901 901 901 901 400
2022/11/01 903 903 903 903 300
2022/10/31 911 924 903 903 1,700
2022/10/28 926 938 921 938 800
2022/10/26 935 935 935 935 100
2022/10/25 935 935 935 935 300
2022/10/24 935 936 935 935 300
2022/10/21 935 935 935 935 100
2022/10/20 945 945 930 930 200
2022/10/19 920 944 920 944 2,000
2022/10/14 918 918 915 917 700
2022/10/13 905 919 905 919 300
2022/10/12 930 930 920 920 300
2022/10/11 945 945 935 943 900
2022/10/07 941 945 941 945 3,400
2022/10/06 937 944 936 941 1,500
2022/10/05 920 938 920 938 700
2022/10/04 910 931 910 920 1,900
2022/10/03 905 910 895 910 900
2022/09/30 915 915 915 915 200
2022/09/29 931 939 910 915 2,600
2022/09/28 896 933 890 916 4,500
2022/09/27 920 920 911 911 200
2022/09/26 928 936 925 926 700
2022/09/22 936 940 925 940 1,000
2022/09/21 920 932 920 932 1,100
2022/09/20 925 925 910 923 800
2022/09/16 922 927 921 927 400
2022/09/15 929 931 929 931 1,000
2022/09/13 929 929 929 929 200
2022/09/12 931 939 900 931 3,600
2022/09/09 939 939 910 931 5,800
2022/09/08 938 938 934 937 1,200
2022/09/07 931 931 920 931 1,400
2022/09/06 919 932 919 932 400
2022/09/05 915 915 915 915 100
2022/09/01 902 902 902 902 100
2022/08/31 901 901 901 901 200
2022/08/30 911 911 906 906 200
2022/08/29 907 925 903 911 800
2022/08/26 912 912 912 912 100
2022/08/25 928 928 925 925 800
2022/08/24 928 928 928 928 500
2022/08/23 932 932 928 928 500
2022/08/22 936 936 930 930 300
2022/08/19 940 942 936 936 500
2022/08/18 939 939 930 931 400
2022/08/17 919 940 911 938 6,500
2022/08/16 924 925 924 925 200
2022/08/15 915 928 915 928 800
2022/08/12 914 914 900 900 300
2022/08/10 923 923 914 914 3,700
2022/08/09 911 920 910 920 1,900
2022/08/08 919 919 910 910 500
2022/08/05 906 924 906 924 2,400
2022/08/04 901 903 901 903 2,300
2022/08/01 888 905 888 905 300
2022/07/29 893 893 888 888 2,300
2022/07/28 904 904 904 904 100
2022/07/27 893 905 892 905 700
2022/07/25 904 904 891 891 500
2022/07/22 894 894 890 892 1,000
2022/07/21 895 896 895 895 500
2022/07/20 890 890 890 890 100
2022/07/19 890 890 890 890 300
2022/07/15 885 889 885 889 4,000
2022/07/14 904 904 895 895 300
2022/07/12 900 900 900 900 100
2022/07/11 928 928 904 904 600
2022/07/08 936 936 914 922 3,600
2022/07/07 944 944 932 933 1,500
2022/07/06 920 924 914 914 800
2022/07/05 891 913 891 913 2,400
2022/07/04 891 902 891 891 2,200
2022/07/01 925 925 890 890 2,900
2022/06/30 905 965 905 910 18,400
2022/06/29 901 901 891 895 800
2022/06/28 884 945 881 907 3,100
2022/06/27 881 890 881 884 600
2022/06/24 883 903 883 896 2,000
2022/06/23 894 898 879 883 900
2022/06/22 880 894 880 894 400
2022/06/21 870 879 870 879 200
2022/06/20 899 899 870 885 2,100
2022/06/17 895 895 880 892 11,700
2022/06/16 880 898 880 897 4,300
2022/06/15 869 878 869 870 2,800
2022/06/14 852 852 852 852 300
2022/06/13 868 869 861 861 2,200
2022/06/10 864 874 864 868 4,000
2022/06/09 866 869 858 868 1,800
2022/06/08 847 855 847 855 1,000
2022/06/07 832 841 832 841 1,700
2022/06/06 825 825 825 825 200
2022/06/03 826 830 826 830 300
2022/06/02 820 839 820 829 1,100
2022/06/01 808 818 808 818 200
2022/05/31 807 819 807 819 300
2022/05/30 820 820 804 804 500
2022/05/27 809 815 809 810 600
2022/05/25 820 820 809 819 700
2022/05/24 817 819 817 819 400
2022/05/23 801 816 801 816 800
2022/05/19 803 808 803 807 400
2022/05/18 840 846 803 803 3,900
2022/05/17 827 844 827 844 500
2022/05/16 848 848 826 826 600
2022/05/13 840 842 840 842 300
2022/05/12 850 852 848 850 700
2022/05/11 858 858 855 857 600
2022/05/10 869 869 855 857 3,100
2022/05/09 863 871 861 871 1,400
2022/05/06 847 860 847 860 700
2022/05/02 847 853 847 847 500
2022/04/27 850 850 823 823 1,200
2022/04/26 852 852 851 851 1,200
2022/04/25 865 865 852 852 600
2022/04/22 870 870 870 870 600
2022/04/21 866 866 866 866 100
2022/04/20 866 866 866 866 100
2022/04/19 869 869 869 869 100
2022/04/18 877 877 869 869 800
2022/04/15 854 863 854 863 300
2022/04/14 864 864 864 864 300
2022/04/13 865 869 855 869 300
2022/04/11 871 878 871 878 200
2022/04/08 889 889 873 873 2,900
2022/04/07 878 889 876 889 2,000
2022/04/06 876 878 869 878 800
2022/04/05 860 861 855 861 700
2022/04/04 826 830 826 830 1,100
2022/04/01 825 829 825 829 200
2022/03/31 828 828 821 821 200
2022/03/30 827 827 820 820 300
2022/03/29 823 825 823 825 200
2022/03/28 815 834 815 834 300
2022/03/25 844 844 810 810 1,400
2022/03/22 824 824 824 824 100
2022/03/18 826 826 826 826 300
2022/03/17 841 841 841 841 300
2022/03/15 840 840 840 840 100
2022/03/11 840 842 840 842 300
2022/03/10 878 878 842 854 4,000
2022/03/09 819 837 819 837 3,500
2022/03/08 786 813 786 813 1,800
2022/03/07 790 801 788 801 400
2022/03/04 799 799 790 790 600
2022/03/03 814 814 814 814 100
2022/03/02 815 815 812 812 1,100
2022/03/01 800 817 793 800 1,500
2022/02/28 790 790 763 788 1,300
2022/02/25 774 790 752 790 2,900
2022/02/24 804 805 776 776 3,200
2022/02/22 827 827 802 802 5,000
2022/02/21 839 839 831 831 400
2022/02/18 839 839 839 839 100
2022/02/17 840 840 840 840 100
2022/02/16 841 841 841 841 200
2022/02/15 841 841 841 841 200
2022/02/14 844 860 843 843 800
2022/02/10 832 840 831 840 4,200
2022/02/09 825 830 825 830 3,900
2022/02/08 828 840 828 829 1,500
2022/02/07 823 826 823 825 1,900
2022/02/04 830 830 825 825 500
2022/02/03 832 832 830 830 600
2022/02/02 833 833 833 833 100
2022/02/01 832 833 826 833 3,100
2022/01/31 855 855 831 832 2,200
2022/01/28 853 873 853 864 2,100
2022/01/27 910 910 847 848 6,700
2022/01/26 911 917 911 917 300
2022/01/25 926 930 911 911 1,500
2022/01/24 916 930 916 930 1,100
2022/01/21 922 933 920 931 1,800
2022/01/20 930 941 930 940 800
2022/01/19 925 955 922 945 2,700
2022/01/18 930 935 921 935 1,600
2022/01/17 931 931 931 931 300
2022/01/14 936 941 931 932 1,100
2022/01/13 933 968 933 955 3,200
2022/01/12 965 965 953 954 900
2022/01/11 975 975 960 967 700
2022/01/07 978 978 962 975 3,500
2022/01/06 967 975 967 974 2,100
2022/01/05 980 980 962 962 2,700
2022/01/04 973 999 951 980 10,100

このページの先頭へ