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
2026/05/22 1,066 1,073 1,043 1,043 900
2026/05/21 1,084 1,084 1,055 1,055 300
2026/05/20 1,087 1,096 1,031 1,084 4,200
2026/05/19 1,026 1,084 1,026 1,084 1,800
2026/05/18 1,035 1,035 1,027 1,027 400
2026/05/15 1,026 1,047 1,026 1,047 400
2026/05/14 1,034 1,035 1,028 1,031 1,000
2026/05/13 1,046 1,046 1,044 1,044 200
2026/05/12 1,035 1,038 1,035 1,038 300
2026/05/11 1,035 1,058 1,035 1,035 3,400
2026/05/08 1,088 1,088 1,045 1,064 4,700
2026/05/07 1,077 1,085 1,052 1,083 2,100
2026/05/01 1,082 1,082 1,065 1,065 800
2026/04/30 1,065 1,065 1,035 1,035 1,000
2026/04/27 1,063 1,094 1,035 1,035 1,500
2026/04/24 1,065 1,074 1,044 1,063 1,500
2026/04/23 1,044 1,066 1,038 1,046 1,100
2026/04/22 1,045 1,045 1,035 1,044 700
2026/04/20 1,044 1,044 1,044 1,044 500
2026/04/17 1,028 1,044 1,028 1,044 300
2026/04/16 1,045 1,045 1,045 1,045 300
2026/04/15 1,039 1,039 1,020 1,020 200
2026/04/14 1,022 1,022 1,017 1,017 200
2026/04/13 1,039 1,039 1,039 1,039 200
2026/04/10 1,037 1,037 1,032 1,032 3,300
2026/04/09 1,032 1,037 1,031 1,037 2,400
2026/04/08 1,030 1,032 1,030 1,032 400
2026/04/07 1,020 1,032 1,020 1,030 2,800
2026/04/06 1,030 1,030 1,030 1,030 200
2026/04/03 1,032 1,032 1,030 1,030 700
2026/04/02 1,029 1,032 1,029 1,032 400
2026/04/01 1,021 1,021 1,021 1,021 100
2026/03/27 1,031 1,032 1,031 1,032 400
2026/03/26 1,004 1,031 1,002 1,031 1,500
2026/03/25 1,033 1,034 1,029 1,034 5,100
2026/03/24 1,028 1,034 1,025 1,031 4,300
2026/03/23 1,022 1,032 1,022 1,026 1,200
2026/03/19 1,031 1,033 1,030 1,030 1,500
2026/03/18 1,029 1,029 1,029 1,029 100
2026/03/17 1,010 1,032 1,010 1,031 700
2026/03/16 1,033 1,036 1,010 1,034 1,800
2026/03/13 1,033 1,036 1,033 1,036 600
2026/03/12 1,035 1,035 1,029 1,035 2,400
2026/03/11 1,032 1,034 1,026 1,034 1,500
2026/03/10 1,028 1,031 1,024 1,031 8,400
2026/03/09 1,003 1,024 1,000 1,023 2,100
2026/03/06 1,018 1,025 1,014 1,020 1,200
2026/03/05 1,020 1,020 1,018 1,018 500
2026/03/04 1,023 1,028 1,013 1,020 1,700
2026/03/03 1,029 1,029 1,016 1,029 1,700
2026/03/02 1,029 1,031 1,023 1,029 2,400
2026/02/27 1,036 1,036 1,036 1,036 300
2026/02/26 1,030 1,033 1,027 1,027 1,000
2026/02/25 1,036 1,036 1,030 1,031 4,900
2026/02/24 1,039 1,039 1,022 1,036 3,900
2026/02/20 1,037 1,039 1,022 1,039 2,500
2026/02/19 1,041 1,041 1,036 1,037 700
2026/02/17 1,046 1,046 1,042 1,042 2,500
2026/02/16 1,050 1,050 1,050 1,050 300
2026/02/13 1,050 1,050 1,050 1,050 300
2026/02/12 1,051 1,053 1,051 1,053 400
2026/02/10 1,055 1,055 1,046 1,054 4,000
2026/02/09 1,047 1,055 1,043 1,055 2,400
2026/02/06 1,045 1,045 1,043 1,043 2,200
2026/02/05 1,052 1,053 1,052 1,052 400
2026/02/04 1,050 1,050 1,050 1,050 300
2026/02/03 1,047 1,048 1,047 1,048 400
2026/02/02 1,047 1,047 1,047 1,047 100
2026/01/30 1,046 1,046 1,045 1,045 200
2026/01/29 1,045 1,046 1,045 1,046 900
2026/01/28 1,046 1,046 1,046 1,046 100
2026/01/27 1,044 1,045 1,044 1,045 3,400
2026/01/26 1,051 1,051 1,045 1,047 900
2026/01/23 1,050 1,051 1,050 1,051 600
2026/01/22 1,048 1,050 1,048 1,050 300
2026/01/21 1,051 1,051 1,047 1,048 600
2026/01/20 1,052 1,052 1,051 1,051 400
2026/01/19 1,052 1,054 1,052 1,054 300
2026/01/16 1,053 1,053 1,052 1,052 300
2026/01/15 1,053 1,056 1,053 1,053 800
2026/01/14 1,058 1,058 1,054 1,054 400
2026/01/13 1,059 1,059 1,055 1,055 300
2026/01/09 1,054 1,056 1,054 1,056 3,300
2026/01/08 1,052 1,061 1,052 1,061 1,800
2026/01/07 1,058 1,058 1,052 1,054 500
2026/01/06 1,055 1,055 1,052 1,052 1,100
2026/01/05 1,059 1,059 1,050 1,051 3,800

このページの先頭へ