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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,112 | 1,116 | 1,091 | 1,101 | 41,600 |
| 2025/06/12 | 1,119 | 1,130 | 1,110 | 1,112 | 24,300 |
| 2025/06/11 | 1,116 | 1,116 | 1,107 | 1,112 | 24,000 |
| 2025/06/10 | 1,128 | 1,130 | 1,107 | 1,111 | 58,800 |
| 2025/06/09 | 1,107 | 1,107 | 1,090 | 1,100 | 33,000 |
| 2025/06/06 | 1,105 | 1,105 | 1,090 | 1,090 | 23,200 |
| 2025/06/05 | 1,113 | 1,115 | 1,102 | 1,105 | 32,200 |
| 2025/06/04 | 1,115 | 1,121 | 1,105 | 1,116 | 33,300 |
| 2025/06/03 | 1,115 | 1,123 | 1,107 | 1,116 | 47,900 |
| 2025/06/02 | 1,130 | 1,130 | 1,092 | 1,111 | 94,200 |
| 2025/05/30 | 1,112 | 1,130 | 1,108 | 1,130 | 49,000 |
| 2025/05/29 | 1,101 | 1,118 | 1,095 | 1,112 | 25,700 |
| 2025/05/28 | 1,102 | 1,115 | 1,095 | 1,095 | 42,700 |
| 2025/05/27 | 1,097 | 1,100 | 1,090 | 1,090 | 30,800 |
| 2025/05/26 | 1,073 | 1,095 | 1,073 | 1,092 | 21,100 |
| 2025/05/23 | 1,072 | 1,097 | 1,067 | 1,077 | 50,900 |
| 2025/05/22 | 1,051 | 1,064 | 1,043 | 1,062 | 19,000 |
| 2025/05/21 | 1,074 | 1,075 | 1,055 | 1,057 | 36,900 |
| 2025/05/20 | 1,092 | 1,092 | 1,070 | 1,074 | 41,500 |
| 2025/05/19 | 1,060 | 1,119 | 1,055 | 1,096 | 115,800 |
| 2025/05/16 | 1,059 | 1,066 | 1,041 | 1,055 | 32,700 |
| 2025/05/15 | 1,061 | 1,074 | 1,054 | 1,056 | 36,000 |
| 2025/05/14 | 1,082 | 1,085 | 1,058 | 1,073 | 59,500 |
| 2025/05/13 | 1,090 | 1,098 | 1,072 | 1,078 | 85,200 |
| 2025/05/12 | 1,055 | 1,072 | 1,036 | 1,062 | 44,800 |
| 2025/05/09 | 1,039 | 1,058 | 1,032 | 1,052 | 65,200 |
| 2025/05/08 | 1,030 | 1,051 | 1,003 | 1,039 | 166,800 |
| 2025/05/07 | 1,073 | 1,124 | 1,048 | 1,087 | 106,600 |
| 2025/05/02 | 1,073 | 1,073 | 1,053 | 1,065 | 38,200 |
| 2025/05/01 | 1,073 | 1,095 | 1,052 | 1,066 | 60,500 |
| 2025/04/30 | 1,051 | 1,075 | 1,049 | 1,070 | 42,300 |
| 2025/04/28 | 1,037 | 1,060 | 1,037 | 1,057 | 40,900 |
| 2025/04/25 | 1,028 | 1,036 | 1,018 | 1,034 | 42,600 |
| 2025/04/24 | 1,010 | 1,027 | 1,004 | 1,017 | 48,500 |
| 2025/04/23 | 1,010 | 1,015 | 997 | 1,010 | 40,100 |
| 2025/04/22 | 1,002 | 1,012 | 996 | 1,000 | 35,300 |
| 2025/04/21 | 1,003 | 1,009 | 997 | 1,007 | 24,700 |
| 2025/04/18 | 1,001 | 1,013 | 997 | 1,005 | 49,300 |
| 2025/04/17 | 992 | 1,002 | 990 | 1,002 | 22,800 |
| 2025/04/16 | 1,000 | 1,008 | 987 | 997 | 14,200 |
| 2025/04/15 | 1,001 | 1,012 | 991 | 996 | 17,000 |
| 2025/04/14 | 997 | 1,002 | 990 | 993 | 22,300 |
| 2025/04/11 | 958 | 994 | 940 | 994 | 57,400 |
| 2025/04/10 | 1,002 | 1,002 | 972 | 973 | 44,900 |
| 2025/04/09 | 942 | 945 | 911 | 932 | 67,500 |
| 2025/04/08 | 921 | 974 | 921 | 957 | 55,200 |
| 2025/04/07 | 882 | 908 | 873 | 876 | 129,800 |
| 2025/04/04 | 999 | 1,008 | 949 | 977 | 123,000 |
| 2025/04/03 | 1,000 | 1,034 | 1,000 | 1,021 | 55,300 |
| 2025/04/02 | 1,065 | 1,065 | 1,041 | 1,047 | 35,000 |
| 2025/04/01 | 1,060 | 1,069 | 1,054 | 1,059 | 25,300 |
| 2025/03/31 | 1,068 | 1,080 | 1,044 | 1,058 | 45,000 |
| 2025/03/28 | 1,097 | 1,097 | 1,082 | 1,086 | 25,100 |
| 2025/03/27 | 1,093 | 1,104 | 1,087 | 1,098 | 47,400 |
| 2025/03/26 | 1,094 | 1,101 | 1,072 | 1,098 | 116,200 |
| 2025/03/25 | 1,069 | 1,075 | 1,055 | 1,070 | 39,500 |
| 2025/03/24 | 1,056 | 1,061 | 1,045 | 1,061 | 37,100 |
| 2025/03/21 | 1,068 | 1,069 | 1,060 | 1,067 | 22,400 |
| 2025/03/19 | 1,066 | 1,069 | 1,057 | 1,066 | 20,100 |
| 2025/03/18 | 1,048 | 1,069 | 1,048 | 1,055 | 37,700 |
| 2025/03/17 | 1,040 | 1,050 | 1,031 | 1,046 | 31,500 |
| 2025/03/14 | 1,032 | 1,041 | 1,031 | 1,040 | 15,500 |
| 2025/03/13 | 1,049 | 1,049 | 1,040 | 1,041 | 20,300 |
| 2025/03/12 | 1,037 | 1,044 | 1,027 | 1,036 | 19,200 |
| 2025/03/11 | 1,030 | 1,040 | 1,000 | 1,040 | 78,000 |
| 2025/03/10 | 1,067 | 1,070 | 1,040 | 1,040 | 39,100 |
| 2025/03/07 | 1,053 | 1,073 | 1,053 | 1,060 | 31,100 |
| 2025/03/06 | 1,074 | 1,075 | 1,060 | 1,066 | 25,900 |
| 2025/03/05 | 1,054 | 1,074 | 1,053 | 1,064 | 18,500 |
| 2025/03/04 | 1,067 | 1,075 | 1,051 | 1,058 | 44,300 |
| 2025/03/03 | 1,067 | 1,078 | 1,059 | 1,067 | 41,700 |
| 2025/02/28 | 1,055 | 1,063 | 1,045 | 1,062 | 49,000 |
| 2025/02/27 | 1,063 | 1,082 | 1,052 | 1,059 | 75,700 |
| 2025/02/26 | 1,055 | 1,055 | 1,035 | 1,040 | 46,500 |
| 2025/02/25 | 1,051 | 1,067 | 1,051 | 1,057 | 34,800 |
| 2025/02/21 | 1,080 | 1,080 | 1,063 | 1,067 | 36,600 |
| 2025/02/20 | 1,110 | 1,110 | 1,075 | 1,080 | 46,500 |
| 2025/02/19 | 1,122 | 1,125 | 1,113 | 1,119 | 29,700 |
| 2025/02/18 | 1,111 | 1,128 | 1,111 | 1,120 | 48,800 |
| 2025/02/17 | 1,116 | 1,129 | 1,108 | 1,118 | 86,800 |
| 2025/02/14 | 1,124 | 1,131 | 1,106 | 1,112 | 49,500 |
| 2025/02/13 | 1,129 | 1,143 | 1,119 | 1,125 | 99,800 |
| 2025/02/12 | 1,118 | 1,119 | 1,092 | 1,117 | 67,300 |
| 2025/02/10 | 1,085 | 1,115 | 1,085 | 1,093 | 69,900 |
| 2025/02/07 | 1,050 | 1,088 | 1,050 | 1,080 | 93,800 |
| 2025/02/06 | 1,060 | 1,061 | 1,015 | 1,051 | 288,300 |
| 2025/02/05 | 1,098 | 1,124 | 1,070 | 1,119 | 181,500 |
| 2025/02/04 | 1,088 | 1,103 | 1,080 | 1,082 | 57,500 |
| 2025/02/03 | 1,085 | 1,085 | 1,066 | 1,068 | 65,400 |
| 2025/01/31 | 1,076 | 1,082 | 1,068 | 1,070 | 73,200 |
| 2025/01/30 | 1,090 | 1,104 | 1,067 | 1,079 | 260,400 |
| 2025/01/29 | 1,095 | 1,105 | 1,088 | 1,095 | 44,000 |
| 2025/01/28 | 1,080 | 1,105 | 1,080 | 1,100 | 45,300 |
| 2025/01/27 | 1,112 | 1,112 | 1,081 | 1,086 | 62,300 |
| 2025/01/24 | 1,086 | 1,108 | 1,084 | 1,107 | 55,600 |
| 2025/01/23 | 1,090 | 1,097 | 1,077 | 1,081 | 54,300 |
| 2025/01/22 | 1,098 | 1,103 | 1,090 | 1,092 | 38,900 |
| 2025/01/21 | 1,111 | 1,111 | 1,086 | 1,094 | 47,000 |
| 2025/01/20 | 1,090 | 1,108 | 1,070 | 1,107 | 70,800 |
| 2025/01/17 | 1,067 | 1,083 | 1,065 | 1,078 | 60,900 |
| 2025/01/16 | 1,089 | 1,089 | 1,061 | 1,065 | 100,700 |
| 2025/01/15 | 1,114 | 1,121 | 1,073 | 1,085 | 122,400 |
| 2025/01/14 | 1,108 | 1,118 | 1,093 | 1,100 | 97,400 |
| 2025/01/10 | 1,140 | 1,149 | 1,123 | 1,129 | 94,700 |
| 2025/01/09 | 1,145 | 1,159 | 1,132 | 1,146 | 214,000 |
| 2025/01/08 | 1,240 | 1,241 | 1,185 | 1,189 | 239,500 |
| 2025/01/07 | 1,245 | 1,278 | 1,215 | 1,245 | 420,600 |
| 2025/01/06 | 1,226 | 1,228 | 1,176 | 1,184 | 266,500 |
| 2024/12/30 | 1,104 | 1,140 | 1,088 | 1,140 | 111,500 |
| 2024/12/27 | 1,089 | 1,106 | 1,085 | 1,104 | 61,700 |
| 2024/12/26 | 1,082 | 1,089 | 1,081 | 1,084 | 42,400 |
| 2024/12/25 | 1,101 | 1,110 | 1,079 | 1,090 | 50,700 |
| 2024/12/24 | 1,100 | 1,104 | 1,087 | 1,102 | 40,700 |
| 2024/12/23 | 1,105 | 1,108 | 1,091 | 1,105 | 41,200 |
| 2024/12/20 | 1,122 | 1,122 | 1,086 | 1,105 | 58,500 |
| 2024/12/19 | 1,104 | 1,130 | 1,090 | 1,122 | 87,800 |
| 2024/12/18 | 1,143 | 1,154 | 1,123 | 1,133 | 73,600 |
| 2024/12/17 | 1,142 | 1,152 | 1,115 | 1,120 | 55,400 |
| 2024/12/16 | 1,154 | 1,169 | 1,130 | 1,133 | 138,600 |
| 2024/12/13 | 1,072 | 1,100 | 1,071 | 1,100 | 39,300 |
| 2024/12/12 | 1,088 | 1,113 | 1,085 | 1,085 | 65,200 |
| 2024/12/11 | 1,066 | 1,088 | 1,053 | 1,088 | 81,100 |
| 2024/12/10 | 1,069 | 1,074 | 1,060 | 1,064 | 94,100 |
| 2024/12/09 | 1,071 | 1,075 | 1,063 | 1,073 | 72,900 |
| 2024/12/06 | 1,073 | 1,090 | 1,064 | 1,080 | 58,700 |
| 2024/12/05 | 1,073 | 1,102 | 1,070 | 1,070 | 58,700 |
| 2024/12/04 | 1,090 | 1,094 | 1,072 | 1,077 | 53,300 |
| 2024/12/03 | 1,098 | 1,104 | 1,086 | 1,099 | 42,000 |
| 2024/12/02 | 1,089 | 1,099 | 1,083 | 1,098 | 32,600 |
| 2024/11/29 | 1,081 | 1,095 | 1,081 | 1,090 | 30,500 |
| 2024/11/28 | 1,095 | 1,097 | 1,076 | 1,081 | 42,500 |
| 2024/11/27 | 1,125 | 1,125 | 1,087 | 1,099 | 81,800 |
| 2024/11/26 | 1,106 | 1,122 | 1,092 | 1,118 | 97,200 |
| 2024/11/25 | 1,071 | 1,109 | 1,070 | 1,106 | 63,700 |
| 2024/11/22 | 1,077 | 1,088 | 1,071 | 1,071 | 36,500 |
| 2024/11/21 | 1,100 | 1,100 | 1,068 | 1,075 | 52,600 |
| 2024/11/20 | 1,122 | 1,130 | 1,080 | 1,080 | 141,400 |
| 2024/11/19 | 1,150 | 1,155 | 1,104 | 1,125 | 318,500 |
| 2024/11/18 | 1,047 | 1,072 | 1,045 | 1,067 | 73,400 |
| 2024/11/15 | 1,043 | 1,055 | 1,028 | 1,049 | 71,700 |
| 2024/11/14 | 1,048 | 1,053 | 1,015 | 1,034 | 94,300 |
| 2024/11/13 | 1,002 | 1,048 | 997 | 1,042 | 154,300 |
| 2024/11/12 | 987 | 1,006 | 987 | 1,002 | 83,800 |
| 2024/11/11 | 964 | 985 | 964 | 985 | 60,000 |
| 2024/11/08 | 965 | 966 | 943 | 957 | 78,100 |
| 2024/11/07 | 908 | 964 | 908 | 952 | 241,900 |
| 2024/11/06 | 906 | 906 | 892 | 901 | 77,000 |
| 2024/11/05 | 902 | 902 | 892 | 896 | 50,300 |
| 2024/11/01 | 884 | 890 | 876 | 881 | 45,100 |
| 2024/10/31 | 884 | 893 | 878 | 891 | 34,000 |
| 2024/10/30 | 880 | 890 | 871 | 882 | 117,700 |
| 2024/10/29 | 854 | 876 | 851 | 876 | 39,600 |
| 2024/10/28 | 840 | 859 | 836 | 850 | 48,800 |
| 2024/10/25 | 859 | 859 | 841 | 846 | 73,400 |
| 2024/10/24 | 860 | 860 | 848 | 859 | 36,500 |
| 2024/10/23 | 870 | 870 | 860 | 863 | 60,600 |
| 2024/10/22 | 883 | 883 | 869 | 877 | 53,200 |
| 2024/10/21 | 878 | 883 | 877 | 880 | 20,700 |
| 2024/10/18 | 889 | 889 | 876 | 877 | 49,700 |
| 2024/10/17 | 883 | 890 | 883 | 885 | 20,100 |
| 2024/10/16 | 880 | 896 | 879 | 883 | 30,900 |
| 2024/10/15 | 889 | 894 | 880 | 891 | 23,200 |
| 2024/10/11 | 883 | 892 | 881 | 881 | 16,100 |
| 2024/10/10 | 893 | 893 | 881 | 885 | 30,000 |
| 2024/10/09 | 896 | 896 | 880 | 886 | 51,700 |
| 2024/10/08 | 897 | 897 | 886 | 887 | 56,900 |
| 2024/10/07 | 906 | 911 | 902 | 903 | 27,700 |
| 2024/10/04 | 904 | 910 | 898 | 898 | 32,000 |
| 2024/10/03 | 909 | 918 | 902 | 903 | 29,900 |
| 2024/10/02 | 912 | 916 | 903 | 903 | 30,900 |
| 2024/10/01 | 913 | 919 | 909 | 919 | 20,900 |
| 2024/09/30 | 922 | 922 | 902 | 908 | 73,100 |
| 2024/09/27 | 927 | 942 | 922 | 937 | 62,700 |
| 2024/09/26 | 929 | 929 | 918 | 927 | 25,400 |
| 2024/09/25 | 918 | 926 | 911 | 921 | 31,200 |
| 2024/09/24 | 925 | 928 | 917 | 921 | 31,900 |
| 2024/09/20 | 925 | 929 | 910 | 915 | 52,100 |
| 2024/09/19 | 924 | 927 | 912 | 912 | 49,500 |
| 2024/09/18 | 909 | 923 | 899 | 903 | 43,200 |
| 2024/09/17 | 919 | 924 | 892 | 904 | 32,400 |
| 2024/09/13 | 903 | 918 | 900 | 912 | 25,700 |
| 2024/09/12 | 895 | 912 | 895 | 907 | 29,800 |
| 2024/09/11 | 901 | 909 | 883 | 889 | 37,000 |
| 2024/09/10 | 909 | 920 | 905 | 905 | 34,200 |
| 2024/09/09 | 881 | 914 | 871 | 905 | 78,600 |
| 2024/09/06 | 904 | 916 | 898 | 901 | 41,000 |
| 2024/09/05 | 897 | 920 | 892 | 906 | 37,400 |
| 2024/09/04 | 923 | 923 | 893 | 898 | 126,800 |
| 2024/09/03 | 947 | 950 | 934 | 947 | 37,400 |
| 2024/09/02 | 966 | 970 | 941 | 946 | 92,300 |
| 2024/08/30 | 953 | 970 | 953 | 965 | 25,000 |
| 2024/08/29 | 945 | 965 | 945 | 953 | 33,000 |
| 2024/08/28 | 969 | 969 | 947 | 952 | 47,100 |
| 2024/08/27 | 965 | 970 | 951 | 967 | 38,600 |
| 2024/08/26 | 952 | 970 | 947 | 964 | 29,700 |
| 2024/08/23 | 953 | 953 | 941 | 949 | 20,600 |
| 2024/08/22 | 939 | 955 | 935 | 948 | 32,200 |
| 2024/08/21 | 942 | 947 | 931 | 935 | 34,800 |
| 2024/08/20 | 934 | 957 | 934 | 957 | 37,300 |
| 2024/08/19 | 939 | 944 | 926 | 927 | 46,800 |