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
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

このページの先頭へ