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
2026/03/19 993 995 980 980 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
2025/11/18 958 958 933 936 120,400
2025/11/17 972 972 954 961 66,800
2025/11/14 973 982 966 971 88,200
2025/11/13 981 985 973 981 58,400
2025/11/12 971 986 970 979 91,600
2025/11/11 969 977 963 970 101,700
2025/11/10 963 971 959 971 77,600
2025/11/07 960 969 952 969 137,400
2025/11/06 965 980 951 967 380,900
2025/11/05 1,046 1,047 1,022 1,040 121,900
2025/11/04 1,041 1,054 1,040 1,046 54,200
2025/10/31 1,040 1,042 1,031 1,036 36,900
2025/10/30 1,022 1,034 1,014 1,034 40,400
2025/10/29 1,043 1,043 1,014 1,022 75,100
2025/10/28 1,060 1,064 1,041 1,042 40,000
2025/10/27 1,059 1,066 1,057 1,064 33,700
2025/10/24 1,077 1,077 1,057 1,057 61,200
2025/10/23 1,056 1,070 1,049 1,069 50,600
2025/10/22 1,042 1,062 1,038 1,062 74,800
2025/10/21 1,039 1,044 1,033 1,040 37,100
2025/10/20 1,037 1,040 1,026 1,038 39,200
2025/10/17 1,022 1,024 1,014 1,020 55,500
2025/10/16 1,035 1,037 1,026 1,030 38,000
2025/10/15 1,021 1,035 1,021 1,033 21,000
2025/10/14 1,010 1,029 1,007 1,021 74,900
2025/10/10 1,048 1,048 1,038 1,040 22,900
2025/10/09 1,046 1,051 1,039 1,048 42,300
2025/10/08 1,045 1,054 1,042 1,046 42,100
2025/10/07 1,055 1,057 1,044 1,050 42,200
2025/10/06 1,056 1,056 1,036 1,053 63,100
2025/10/03 1,018 1,032 1,015 1,026 28,200
2025/10/02 1,031 1,034 1,015 1,018 55,100
2025/10/01 1,057 1,057 1,030 1,031 73,600
2025/09/30 1,076 1,078 1,058 1,059 59,100
2025/09/29 1,100 1,112 1,083 1,083 25,200
2025/09/26 1,098 1,103 1,093 1,100 14,900
2025/09/25 1,103 1,110 1,091 1,098 27,800
2025/09/24 1,113 1,118 1,099 1,099 36,300
2025/09/22 1,110 1,117 1,103 1,108 22,700
2025/09/19 1,098 1,110 1,085 1,108 39,500
2025/09/18 1,080 1,095 1,076 1,095 37,900
2025/09/17 1,085 1,089 1,077 1,078 20,500
2025/09/16 1,078 1,088 1,074 1,086 28,500
2025/09/12 1,075 1,081 1,071 1,074 27,000
2025/09/11 1,080 1,084 1,075 1,081 11,400
2025/09/10 1,075 1,083 1,075 1,080 16,000
2025/09/09 1,082 1,092 1,075 1,075 34,900
2025/09/08 1,080 1,090 1,079 1,082 34,400
2025/09/05 1,062 1,080 1,062 1,070 30,700
2025/09/04 1,053 1,063 1,053 1,062 12,400
2025/09/03 1,062 1,066 1,053 1,053 24,800
2025/09/02 1,070 1,071 1,063 1,069 13,500
2025/09/01 1,058 1,067 1,058 1,065 17,900
2025/08/29 1,056 1,069 1,051 1,065 19,100
2025/08/28 1,059 1,062 1,047 1,052 49,100
2025/08/27 1,075 1,075 1,059 1,061 18,200
2025/08/26 1,079 1,079 1,069 1,069 20,500
2025/08/25 1,079 1,081 1,075 1,077 29,900
2025/08/22 1,068 1,074 1,060 1,073 26,300
2025/08/21 1,064 1,067 1,060 1,062 23,200
2025/08/20 1,075 1,075 1,065 1,066 15,500
2025/08/19 1,066 1,076 1,064 1,075 36,400
2025/08/18 1,063 1,071 1,056 1,071 48,500
2025/08/15 1,060 1,065 1,053 1,055 38,800
2025/08/14 1,059 1,069 1,057 1,060 41,500
2025/08/13 1,062 1,066 1,057 1,058 46,800
2025/08/12 1,079 1,083 1,060 1,060 59,100
2025/08/08 1,088 1,088 1,065 1,073 85,200
2025/08/07 1,080 1,107 1,075 1,086 154,500
2025/08/06 1,120 1,136 1,109 1,126 102,700
2025/08/05 1,105 1,111 1,098 1,105 53,800
2025/08/04 1,078 1,104 1,074 1,104 63,500
2025/08/01 1,072 1,094 1,072 1,092 33,500
2025/07/31 1,080 1,085 1,068 1,077 21,000
2025/07/30 1,067 1,079 1,064 1,076 14,200
2025/07/29 1,081 1,081 1,060 1,071 48,900
2025/07/28 1,090 1,095 1,082 1,082 22,300
2025/07/25 1,093 1,096 1,082 1,090 27,500
2025/07/24 1,090 1,092 1,079 1,083 31,300
2025/07/23 1,085 1,085 1,071 1,079 22,500
2025/07/22 1,076 1,087 1,070 1,070 22,100
2025/07/18 1,084 1,092 1,076 1,076 33,400
2025/07/17 1,073 1,082 1,065 1,079 23,100
2025/07/16 1,070 1,078 1,066 1,076 15,000
2025/07/15 1,090 1,090 1,070 1,071 13,400
2025/07/14 1,074 1,089 1,074 1,076 26,300
2025/07/11 1,085 1,091 1,081 1,081 20,300
2025/07/10 1,093 1,093 1,074 1,074 17,300
2025/07/09 1,089 1,094 1,082 1,087 16,200
2025/07/08 1,073 1,089 1,073 1,082 14,900
2025/07/07 1,080 1,087 1,073 1,080 23,000
2025/07/04 1,096 1,103 1,079 1,085 46,400
2025/07/03 1,087 1,087 1,067 1,074 58,900
2025/07/02 1,088 1,094 1,078 1,083 24,700
2025/07/01 1,117 1,124 1,086 1,088 45,300
2025/06/30 1,137 1,145 1,112 1,114 64,600
2025/06/27 1,115 1,128 1,100 1,128 71,700
2025/06/26 1,137 1,139 1,120 1,134 84,600
2025/06/25 1,131 1,142 1,120 1,138 47,300
2025/06/24 1,112 1,133 1,110 1,128 29,400
2025/06/23 1,111 1,121 1,106 1,106 32,500
2025/06/20 1,130 1,133 1,120 1,120 35,400
2025/06/19 1,136 1,144 1,123 1,128 30,900
2025/06/18 1,127 1,141 1,120 1,135 28,500
2025/06/17 1,130 1,141 1,128 1,130 38,400
2025/06/16 1,110 1,134 1,104 1,130 69,000
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

このページの先頭へ