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

インテリジェント　ウェイブ(4847)の株価時系列情報

インテリジェント　ウェイブ(4847)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
2026/09/18 1,487 1,533 1,485 1,530 172,700
2026/09/17 1,441 1,472 1,441 1,472 166,300
2026/09/16 1,440 1,448 1,425 1,447 118,100
2026/09/15 1,414 1,434 1,412 1,427 91,600
2026/09/14 1,385 1,414 1,376 1,408 71,600
2026/09/11 1,370 1,396 1,362 1,378 37,100
2026/09/10 1,365 1,403 1,357 1,391 84,900
2026/09/09 1,378 1,378 1,345 1,358 84,900
2026/09/08 1,374 1,406 1,374 1,378 96,200
2026/09/07 1,364 1,380 1,342 1,373 62,500
2026/09/04 1,356 1,368 1,345 1,355 67,900
2026/09/03 1,340 1,360 1,320 1,337 98,000
2026/09/02 1,379 1,384 1,344 1,350 96,700
2026/09/01 1,388 1,389 1,367 1,384 36,000
2026/08/31 1,385 1,391 1,372 1,386 50,800
2026/08/28 1,359 1,400 1,358 1,398 120,500
2026/08/27 1,341 1,373 1,341 1,354 58,400
2026/08/26 1,325 1,355 1,324 1,350 89,700
2026/08/25 1,333 1,350 1,322 1,330 98,300
2026/08/24 1,321 1,335 1,307 1,315 46,500
2026/08/21 1,310 1,335 1,307 1,319 121,700
2026/08/20 1,288 1,313 1,287 1,312 127,800
2026/08/19 1,294 1,298 1,266 1,281 110,500
2026/08/18 1,282 1,306 1,278 1,294 142,700
2026/08/17 1,282 1,298 1,256 1,275 135,400
2026/08/14 1,261 1,299 1,261 1,281 128,900
2026/08/13 1,279 1,300 1,251 1,273 169,200
2026/08/12 1,230 1,276 1,221 1,260 411,300
2026/08/10 1,235 1,261 1,210 1,254 328,300
2026/08/07 1,279 1,324 1,205 1,236 1,808,800
2026/08/06 970 1,282 963 1,267 1,443,800
2026/08/05 1,010 1,014 996 1,000 175,900
2026/08/04 1,000 1,010 1,000 1,003 44,000
2026/08/03 998 1,008 988 997 46,800
2026/07/31 1,007 1,013 997 1,000 55,200
2026/07/30 1,012 1,012 1,000 1,007 33,100
2026/07/29 1,012 1,020 998 1,013 53,600
2026/07/28 1,008 1,015 1,001 1,009 21,500
2026/07/27 1,001 1,015 1,000 1,009 41,800
2026/07/24 1,003 1,014 990 1,003 80,000
2026/07/23 998 1,015 977 1,013 119,700
2026/07/22 963 988 962 976 49,300
2026/07/21 960 969 958 962 37,700
2026/07/17 960 967 950 952 38,900
2026/07/16 965 970 960 960 21,700
2026/07/15 968 968 956 963 24,200
2026/07/14 959 968 957 964 19,000
2026/07/13 960 965 953 956 30,600
2026/07/10 951 964 948 954 35,500
2026/07/09 951 955 949 952 15,600
2026/07/08 954 954 946 949 24,500
2026/07/07 960 962 947 947 37,300
2026/07/06 963 970 949 951 30,400
2026/07/03 956 970 953 967 85,600
2026/07/02 937 959 937 950 108,900
2026/07/01 931 939 928 933 29,900
2026/06/30 930 944 918 933 99,500
2026/06/29 923 930 920 928 58,000
2026/06/26 930 941 928 941 93,100
2026/06/25 935 935 927 935 21,200
2026/06/24 925 933 925 926 30,100
2026/06/23 932 932 924 925 67,400
2026/06/22 935 942 931 934 29,400
2026/06/19 938 942 929 931 51,400
2026/06/18 944 944 932 938 57,200
2026/06/17 930 946 929 939 52,700
2026/06/16 936 938 925 926 38,600
2026/06/15 940 947 936 938 30,000
2026/06/12 938 940 928 940 38,200
2026/06/11 917 923 915 919 31,600
2026/06/10 920 929 917 922 28,100
2026/06/09 924 930 920 923 40,000
2026/06/08 938 941 920 923 78,000
2026/06/05 944 954 940 947 51,200
2026/06/04 933 943 920 935 88,500
2026/06/03 930 935 925 929 95,900
2026/06/02 942 943 924 929 32,200
2026/06/01 943 944 937 941 13,900
2026/05/29 939 950 937 938 55,400
2026/05/28 932 940 925 937 61,900
2026/05/27 929 934 924 930 26,600
2026/05/26 933 933 927 927 13,400
2026/05/25 943 943 927 927 42,200
2026/05/22 917 939 915 939 79,900
2026/05/21 909 918 905 916 22,600
2026/05/20 921 921 904 908 90,000
2026/05/19 931 933 918 920 86,000
2026/05/18 925 938 923 930 107,800
2026/05/15 941 941 919 922 160,500
2026/05/14 933 949 915 938 446,800
2026/05/13 1,095 1,098 1,070 1,080 194,000
2026/05/12 1,064 1,101 1,061 1,095 172,500
2026/05/11 1,099 1,099 1,000 1,060 590,600
2026/05/08 975 997 975 995 33,900
2026/05/07 975 988 970 978 36,300
2026/05/01 976 977 968 970 19,200
2026/04/30 983 985 975 976 18,600
2026/04/28 984 992 984 985 20,900
2026/04/27 986 994 979 988 26,700
2026/04/24 987 989 978 981 24,000
2026/04/23 980 989 975 986 29,800
2026/04/22 979 988 975 977 12,400
2026/04/21 988 989 978 980 23,000
2026/04/20 989 992 981 988 30,200
2026/04/17 985 993 983 989 19,800
2026/04/16 985 990 978 980 26,100
2026/04/15 981 985 971 976 25,900
2026/04/14 974 978 966 972 36,800
2026/04/13 970 970 956 970 31,200
2026/04/10 983 983 970 971 25,400
2026/04/09 990 990 976 980 23,000
2026/04/08 994 1,001 991 991 30,900
2026/04/07 987 996 983 990 22,100
2026/04/06 989 995 982 991 26,700
2026/04/03 980 980 969 974 22,500
2026/03/27 964 973 961 968 22,200
2026/03/26 981 981 960 965 12,200
2026/03/25 981 983 967 976 26,000
2026/03/24 962 977 958 977 26,600
2026/03/23 960 960 947 953 53,500
2026/03/19 993 995 980 980 56,100
2026/03/18 1,005 1,005 995 1,003 21,800
2026/03/17 1,000 1,005 995 997 24,200
2026/03/16 995 1,000 990 998 20,100
2026/03/13 993 1,000 993 999 20,200
2026/03/12 1,007 1,007 993 1,001 31,800
2026/03/11 1,014 1,015 1,005 1,005 20,000
2026/03/10 1,021 1,022 1,008 1,008 39,500
2026/03/09 1,005 1,020 996 1,010 87,000
2026/03/06 1,014 1,028 1,006 1,023 48,600
2026/03/05 1,006 1,024 1,005 1,017 76,400
2026/03/04 970 997 963 985 166,200
2026/03/03 999 1,009 980 980 60,000
2026/03/02 991 1,005 978 997 282,000
2026/02/27 997 1,024 993 1,010 92,500
2026/02/26 972 990 972 990 50,400
2026/02/25 970 976 967 971 52,800
2026/02/24 966 978 960 967 77,700
2026/02/20 964 971 957 971 32,900
2026/02/19 961 969 955 967 37,900
2026/02/18 965 965 958 962 21,000
2026/02/17 973 973 955 957 37,200
2026/02/16 960 972 959 972 45,800
2026/02/13 981 981 957 959 70,500
2026/02/12 990 990 971 981 62,900
2026/02/10 971 993 971 992 70,800
2026/02/09 979 981 966 973 50,800
2026/02/06 957 969 952 965 68,800
2026/02/05 950 972 949 960 234,400
2026/02/04 952 959 940 940 109,900
2026/02/03 958 961 951 961 47,800
2026/02/02 960 960 949 951 53,800
2026/01/30 953 955 947 951 40,000
2026/01/29 961 961 946 953 55,500
2026/01/28 970 970 958 961 40,700
2026/01/27 971 972 963 971 51,900
2026/01/26 975 978 965 966 32,800
2026/01/23 982 988 977 983 28,600
2026/01/22 975 980 969 975 55,200
2026/01/21 964 970 958 969 51,200
2026/01/20 992 992 972 978 48,300
2026/01/19 1,001 1,001 986 989 35,400
2026/01/16 1,008 1,009 993 1,000 57,800
2026/01/15 974 1,005 974 1,005 79,800
2026/01/14 977 981 975 976 43,400
2026/01/13 994 994 967 976 120,800
2026/01/09 980 986 975 984 63,300
2026/01/08 975 982 972 976 128,300
2026/01/07 957 972 955 968 144,000
2026/01/06 955 959 952 954 35,800
2026/01/05 955 962 947 951 114,000
2025/12/30 949 958 947 957 62,000
2025/12/29 951 956 944 949 91,100
2025/12/26 958 966 957 963 123,900
2025/12/25 967 968 960 960 62,100
2025/12/24 960 970 958 968 89,700
2025/12/23 942 959 942 955 104,100
2025/12/22 950 953 940 944 271,300
2025/12/19 944 955 943 946 250,600
2025/12/18 947 951 943 950 31,300
2025/12/17 955 955 945 947 57,700
2025/12/16 961 964 953 955 26,000
2025/12/15 952 968 952 968 47,600
2025/12/12 952 960 952 954 27,400
2025/12/11 957 958 943 952 82,700
2025/12/10 956 961 954 957 36,600
2025/12/09 962 964 950 954 26,200
2025/12/08 954 963 952 962 38,500
2025/12/05 953 958 950 953 33,800
2025/12/04 946 961 946 961 36,500
2025/12/03 950 950 941 942 54,700
2025/12/02 958 958 948 948 67,800
2025/12/01 973 973 946 957 92,500
2025/11/28 956 975 953 974 65,800
2025/11/27 954 957 949 954 37,600
2025/11/26 951 957 950 952 46,200
2025/11/25 948 954 941 951 45,300
2025/11/21 937 947 935 944 30,200
2025/11/20 943 952 937 941 108,200
2025/11/19 937 949 934 935 97,200

このページの先頭へ