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
2008/12/30 14,550 14,590 14,400 14,590 100
2008/12/29 14,480 14,550 14,400 14,550 129
2008/12/26 14,500 14,780 14,400 14,400 250
2008/12/25 14,670 14,690 14,400 14,500 116
2008/12/24 14,900 14,900 14,520 14,700 361
2008/12/22 14,910 14,910 14,500 14,700 370
2008/12/19 14,900 14,980 14,510 14,820 265
2008/12/18 14,900 15,090 14,800 15,000 162
2008/12/17 15,500 15,700 14,900 15,200 277
2008/12/16 15,500 15,700 15,470 15,500 188
2008/12/15 15,400 15,700 15,400 15,690 148
2008/12/12 15,850 15,850 15,300 15,590 240
2008/12/11 15,600 15,900 15,500 15,850 277
2008/12/10 15,850 15,890 15,510 15,750 343
2008/12/09 15,200 15,600 15,030 15,250 262
2008/12/08 14,810 15,400 14,810 15,200 100
2008/12/05 14,800 15,190 14,750 14,830 199
2008/12/04 15,370 15,370 15,000 15,000 231
2008/12/03 15,300 15,570 15,260 15,570 181
2008/12/02 15,700 15,700 15,010 15,490 260
2008/12/01 16,100 16,150 15,610 15,900 224
2008/11/28 15,770 16,100 15,510 16,100 435
2008/11/27 15,800 15,880 15,450 15,650 209
2008/11/26 15,890 15,890 15,300 15,300 366
2008/11/25 16,060 16,180 15,540 15,790 171
2008/11/21 14,250 15,500 14,250 15,500 388
2008/11/20 15,550 15,550 14,680 14,930 440
2008/11/19 16,000 16,250 15,400 15,750 689
2008/11/18 16,000 16,000 15,630 15,980 439
2008/11/17 16,000 16,280 15,550 16,270 638
2008/11/14 15,970 16,670 15,900 16,200 513
2008/11/13 17,000 17,300 16,140 16,370 655
2008/11/12 18,300 18,700 17,710 18,000 509
2008/11/11 17,480 18,930 17,200 18,700 1,075
2008/11/10 16,160 17,450 15,960 17,450 1,123
2008/11/07 15,700 16,180 15,600 16,150 298
2008/11/06 16,330 16,330 15,500 16,300 356
2008/11/05 16,000 16,800 16,000 16,500 613
2008/11/04 14,240 15,800 14,240 15,800 691
2008/10/31 14,450 14,490 14,010 14,440 212
2008/10/30 14,100 14,490 14,000 14,350 412
2008/10/29 14,990 15,000 14,180 14,580 342
2008/10/28 13,900 14,490 13,500 14,490 294
2008/10/27 14,600 14,900 14,000 14,500 364
2008/10/24 15,900 15,930 14,610 15,000 391
2008/10/23 14,800 15,600 14,500 15,500 388
2008/10/22 15,330 15,500 14,810 15,500 540
2008/10/21 15,000 15,480 15,000 15,260 475
2008/10/20 14,940 14,940 14,260 14,590 420
2008/10/17 14,320 14,890 14,200 14,780 180
2008/10/16 14,000 14,480 13,700 14,200 331
2008/10/15 15,690 15,690 14,800 15,200 438
2008/10/14 15,700 15,700 15,000 15,700 1,020
2008/10/10 13,000 13,500 12,650 13,500 683
2008/10/09 12,700 14,400 12,700 14,200 572
2008/10/08 13,850 13,950 12,750 13,170 1,598
2008/10/07 14,000 15,500 14,000 14,650 1,317
2008/10/06 17,400 17,500 16,000 16,000 1,000
2008/10/03 18,500 18,500 17,800 18,000 524
2008/10/02 19,780 20,000 18,790 18,800 345
2008/10/01 19,340 19,880 18,990 19,770 328
2008/09/30 18,560 19,000 18,100 18,780 654
2008/09/29 20,500 20,500 19,510 19,560 626
2008/09/26 20,050 20,700 20,050 20,290 862
2008/09/25 19,990 19,990 19,680 19,940 481
2008/09/24 19,240 19,980 19,240 19,680 946
2008/09/22 19,500 19,800 19,100 19,440 3,427
2008/09/19 23,900 24,000 21,500 21,500 751
2008/09/18 24,200 24,700 24,000 24,500 451
2008/09/17 25,500 25,900 24,500 25,100 570
2008/09/16 24,450 25,990 24,450 25,500 1,174
2008/09/12 26,350 26,550 26,130 26,250 1,068
2008/09/11 26,500 26,700 26,410 26,650 782
2008/09/10 26,300 26,800 26,240 26,780 673
2008/09/09 26,810 26,920 26,350 26,600 658
2008/09/08 25,600 26,900 25,550 26,780 1,542
2008/09/05 26,110 26,110 25,640 25,640 1,167
2008/09/04 26,500 26,600 26,350 26,400 790
2008/09/03 26,660 26,680 26,510 26,600 614
2008/09/02 26,500 26,900 26,460 26,640 1,059
2008/09/01 26,500 26,820 26,400 26,620 663
2008/08/29 26,310 26,780 26,310 26,420 823
2008/08/28 26,500 26,550 26,220 26,400 964
2008/08/27 26,800 26,900 26,510 26,510 561
2008/08/26 26,110 26,800 26,110 26,800 1,188
2008/08/25 27,000 27,000 26,300 26,330 2,536
2008/08/22 27,290 27,330 26,800 26,980 1,803
2008/08/21 28,050 28,200 26,810 27,300 7,667
2008/08/20 25,950 25,950 25,950 25,950 318
2008/08/19 22,800 23,000 22,010 22,950 983
2008/08/18 22,650 23,000 22,350 23,000 686
2008/08/15 22,240 23,200 21,900 22,800 1,224
2008/08/14 21,300 23,700 21,250 22,200 3,180
2008/08/13 20,980 21,400 20,500 21,110 828
2008/08/12 20,850 21,500 20,800 21,390 829
2008/08/11 21,180 21,450 19,800 20,700 2,538
2008/08/08 20,200 21,400 19,650 21,370 4,936
2008/08/07 20,200 20,200 20,200 20,200 641
2008/08/06 17,400 18,200 17,010 18,200 1,279
2008/08/05 15,990 16,350 15,910 16,200 596
2008/08/04 16,600 16,690 15,990 16,190 733
2008/08/01 17,940 17,980 16,330 16,800 928
2008/07/31 18,400 18,430 17,840 18,330 307
2008/07/30 17,850 18,380 17,850 18,200 247
2008/07/29 17,970 17,970 17,400 17,700 187
2008/07/28 18,000 18,240 17,600 18,150 205
2008/07/25 18,000 18,000 17,300 17,470 417
2008/07/24 16,820 18,210 16,700 18,200 528
2008/07/23 15,700 16,700 15,700 16,220 406
2008/07/22 16,340 16,360 15,530 15,530 292
2008/07/18 17,230 17,330 16,310 16,310 555
2008/07/17 16,330 17,100 16,330 17,030 382
2008/07/16 16,200 16,510 15,950 16,270 470
2008/07/15 17,200 17,200 16,500 16,510 653
2008/07/14 17,950 18,500 17,800 17,800 317
2008/07/11 18,900 19,100 18,350 18,350 220
2008/07/10 18,900 19,380 18,850 19,100 294
2008/07/09 19,400 19,400 18,840 19,100 632
2008/07/08 18,600 19,500 18,600 19,000 435
2008/07/07 18,210 18,990 18,210 18,780 272
2008/07/04 18,100 18,700 18,100 18,210 415
2008/07/03 18,140 18,200 18,000 18,020 438
2008/07/02 18,850 18,850 18,220 18,550 335
2008/07/01 18,150 19,320 18,050 19,050 501
2008/06/30 19,210 19,210 18,320 19,150 615
2008/06/27 18,100 18,460 17,550 18,300 793
2008/06/26 19,100 19,400 18,450 18,460 1,369
2008/06/25 19,700 20,000 19,210 19,500 1,215
2008/06/24 21,320 22,500 21,000 21,000 1,304
2008/06/23 21,400 21,400 20,710 21,100 745
2008/06/20 22,300 22,320 21,120 21,650 753
2008/06/19 23,450 23,450 22,600 22,600 409
2008/06/18 23,590 23,690 23,500 23,500 424
2008/06/17 23,750 23,750 23,450 23,700 311
2008/06/16 23,110 23,500 22,910 23,450 504
2008/06/13 24,500 24,770 23,000 23,600 796
2008/06/12 22,890 24,500 22,430 24,500 880
2008/06/11 23,100 23,300 22,850 23,050 362
2008/06/10 22,750 23,550 22,500 23,100 797
2008/06/09 22,000 23,800 21,920 22,760 1,113
2008/06/06 24,250 24,470 23,100 23,100 1,202
2008/06/05 24,880 24,940 24,160 24,300 1,107
2008/06/04 25,380 25,380 24,720 24,950 895
2008/06/03 24,710 25,400 24,350 25,400 1,365
2008/06/02 25,500 26,170 25,170 25,310 1,531
2008/05/30 24,500 25,380 24,250 25,300 1,446
2008/05/29 25,050 25,200 23,860 24,210 1,421
2008/05/28 24,900 25,500 23,660 25,010 4,943
2008/05/27 23,250 24,390 22,990 24,390 1,975
2008/05/26 22,500 23,000 22,090 22,970 1,059
2008/05/23 21,210 21,980 21,210 21,980 956
2008/05/22 20,800 21,300 20,700 21,020 632
2008/05/21 21,300 21,800 20,800 21,380 1,244
2008/05/20 20,900 21,790 20,800 21,500 1,344
2008/05/19 20,760 21,290 20,050 20,900 1,581
2008/05/16 23,000 24,200 21,010 21,360 4,525
2008/05/15 19,790 21,220 19,400 21,220 3,042
2008/05/14 17,800 19,600 17,800 19,220 1,788
2008/05/13 17,330 17,700 17,270 17,600 254
2008/05/12 17,100 17,400 17,050 17,250 552
2008/05/09 18,320 18,600 17,700 17,700 720
2008/05/08 18,000 18,510 18,000 18,240 859
2008/05/07 18,500 18,670 18,030 18,350 1,229
2008/05/02 17,620 18,290 17,620 18,000 916
2008/05/01 17,950 18,200 17,610 17,620 714
2008/04/30 17,100 18,380 17,100 18,150 1,449
2008/04/28 17,000 17,700 16,800 17,200 1,098
2008/04/25 16,690 16,700 16,350 16,670 560
2008/04/24 16,000 16,750 15,760 16,090 453
2008/04/23 15,610 15,960 15,600 15,820 235
2008/04/22 15,700 15,910 15,500 15,800 229
2008/04/21 15,920 15,990 15,400 15,700 454
2008/04/18 15,850 15,860 15,200 15,520 355
2008/04/17 16,090 16,190 15,600 15,810 1,220
2008/04/16 14,400 15,600 14,390 15,600 1,481
2008/04/15 14,000 14,020 13,610 14,020 255
2008/04/14 14,100 14,190 13,650 14,000 453
2008/04/11 13,800 13,860 13,530 13,700 224
2008/04/10 13,800 14,000 13,560 13,640 456
2008/04/09 14,250 14,490 13,900 14,000 597
2008/04/08 14,800 14,800 14,260 14,450 365
2008/04/07 14,200 14,940 14,200 14,840 233
2008/04/04 14,320 14,490 14,160 14,360 242
2008/04/03 14,000 14,270 13,850 14,120 510
2008/04/02 13,990 14,290 13,750 13,800 1,476
2008/04/01 14,100 14,300 13,700 13,790 934
2008/03/31 14,790 14,800 14,200 14,300 515
2008/03/28 15,000 15,000 14,740 14,800 727
2008/03/27 15,420 15,420 15,190 15,280 303
2008/03/26 15,750 15,820 15,450 15,820 412
2008/03/25 16,170 16,450 15,580 15,580 830
2008/03/24 15,250 15,450 15,000 15,400 490
2008/03/21 13,800 14,730 13,420 14,700 502
2008/03/19 13,700 13,900 13,250 13,730 686
2008/03/18 13,400 13,400 13,000 13,230 862
2008/03/17 13,600 13,700 13,000 13,500 909
2008/03/14 14,500 14,500 13,750 14,000 573
2008/03/13 14,990 15,080 14,580 14,680 368
2008/03/12 15,810 15,810 15,100 15,240 436
2008/03/11 14,730 15,150 14,510 14,810 991
2008/03/10 15,750 15,800 14,900 15,160 1,279
2008/03/07 16,640 16,700 15,900 16,100 797
2008/03/06 17,200 17,300 16,710 17,240 644
2008/03/05 17,110 17,300 17,020 17,100 345
2008/03/04 17,500 17,520 17,220 17,300 655
2008/03/03 17,700 17,940 17,110 17,700 734
2008/02/29 18,500 18,590 18,030 18,030 599
2008/02/28 18,010 18,680 18,010 18,350 1,247
2008/02/27 17,920 18,140 17,530 17,990 1,187
2008/02/26 18,100 18,100 17,900 17,900 523
2008/02/25 18,290 18,350 17,890 18,100 462
2008/02/22 18,000 18,000 17,800 18,000 492
2008/02/21 18,220 18,550 17,760 18,150 570
2008/02/20 18,700 18,720 17,800 18,150 853
2008/02/19 18,970 18,970 18,200 18,760 1,160
2008/02/18 17,290 18,390 17,200 18,370 2,134
2008/02/15 15,710 17,710 15,710 17,690 5,628
2008/02/14 17,710 17,710 17,710 17,710 343
2008/02/13 20,700 21,100 20,520 20,710 442
2008/02/12 20,100 20,710 20,000 20,700 695
2008/02/08 21,000 21,890 20,300 20,300 898
2008/02/07 21,960 22,000 20,510 21,300 1,451
2008/02/06 23,000 23,000 21,500 22,260 1,772
2008/02/05 24,300 24,300 23,250 23,600 539
2008/02/04 24,170 24,400 23,800 24,000 600
2008/02/01 23,610 24,100 23,000 23,600 489
2008/01/31 22,900 23,900 22,800 23,500 578
2008/01/30 23,430 24,090 22,600 23,480 983
2008/01/29 22,900 23,290 22,520 23,200 591
2008/01/28 22,610 22,900 22,320 22,410 838
2008/01/25 22,700 23,300 22,700 23,000 1,873
2008/01/24 21,800 22,260 21,600 22,200 799
2008/01/23 21,400 21,400 20,270 21,200 1,409
2008/01/22 20,810 20,950 19,900 20,000 2,092
2008/01/21 22,500 23,150 22,000 22,000 1,118
2008/01/18 21,300 23,700 21,300 23,300 1,700
2008/01/17 21,100 22,990 20,630 22,800 1,463
2008/01/16 20,000 22,500 20,000 20,300 1,893
2008/01/15 24,700 25,200 21,700 21,710 2,394
2008/01/11 26,000 26,810 24,680 24,700 1,513
2008/01/10 26,600 27,490 26,000 26,300 805
2008/01/09 25,830 26,500 25,500 26,500 742
2008/01/08 26,250 26,480 25,250 26,270 1,311
2008/01/07 27,500 27,500 26,130 26,130 1,240
2008/01/04 28,300 28,320 26,840 27,990 1,034

このページの先頭へ