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
2010/12/30 25,160 25,260 24,800 25,260 78
2010/12/29 24,910 25,300 24,900 25,160 170
2010/12/28 24,360 25,200 24,300 24,900 205
2010/12/27 25,000 25,350 24,850 24,850 987
2010/12/24 25,250 25,300 24,750 25,250 305
2010/12/22 25,200 25,300 24,620 24,740 284
2010/12/21 24,980 25,100 24,250 24,980 180
2010/12/20 24,700 25,000 24,000 24,480 185
2010/12/17 25,330 25,700 24,200 24,200 192
2010/12/16 25,700 25,790 25,250 25,750 142
2010/12/15 24,990 25,870 24,740 25,800 194
2010/12/14 24,600 24,990 24,300 24,990 107
2010/12/13 24,800 25,500 24,100 24,100 276
2010/12/10 23,000 24,000 22,170 24,000 527
2010/12/09 22,290 22,500 22,260 22,270 68
2010/12/08 22,550 22,550 22,300 22,480 144
2010/12/07 22,570 22,580 22,170 22,520 109
2010/12/06 22,990 22,990 22,550 22,560 96
2010/12/03 22,710 23,000 22,670 22,980 116
2010/12/02 22,810 23,400 22,650 23,400 93
2010/12/01 23,200 23,200 22,600 23,000 42
2010/11/30 23,340 23,340 22,600 23,090 99
2010/11/29 23,470 23,470 23,020 23,060 93
2010/11/26 22,900 23,300 22,240 23,000 137
2010/11/25 21,900 22,850 21,860 22,850 270
2010/11/24 21,460 21,580 21,400 21,580 74
2010/11/22 21,600 21,600 21,400 21,600 28
2010/11/19 21,600 21,600 21,400 21,450 37
2010/11/18 20,960 21,500 20,920 21,450 54
2010/11/17 21,300 21,400 20,900 21,400 138
2010/11/16 21,300 21,500 21,200 21,500 46
2010/11/15 21,560 21,600 21,370 21,370 22
2010/11/12 21,530 21,550 21,400 21,550 22
2010/11/11 21,500 21,900 21,160 21,360 85
2010/11/10 21,200 21,900 20,800 21,900 111
2010/11/09 20,790 21,200 20,510 21,200 117
2010/11/08 20,600 20,900 20,430 20,790 86
2010/11/05 20,900 20,900 20,100 20,800 62
2010/11/04 20,800 20,860 20,210 20,840 42
2010/11/02 20,500 20,900 20,150 20,880 77
2010/11/01 20,490 20,980 20,100 20,500 45
2010/10/29 20,900 20,990 20,100 20,990 42
2010/10/28 21,200 21,300 20,510 21,290 66
2010/10/27 21,400 21,800 21,260 21,600 19
2010/10/26 21,120 21,800 21,120 21,800 33
2010/10/25 22,140 22,320 21,600 21,990 115
2010/10/22 20,870 21,100 20,510 21,090 34
2010/10/21 21,000 21,000 20,870 20,870 96
2010/10/20 21,350 21,350 21,150 21,320 9
2010/10/19 21,390 21,390 21,060 21,280 29
2010/10/18 21,000 21,390 21,000 21,390 41
2010/10/15 21,110 21,490 21,050 21,400 18
2010/10/14 21,640 21,640 21,140 21,140 7
2010/10/13 21,300 21,400 21,120 21,170 36
2010/10/12 21,330 21,680 21,330 21,350 32
2010/10/08 21,560 21,880 21,510 21,510 27
2010/10/07 21,490 22,000 21,490 21,990 13
2010/10/06 21,720 22,080 21,700 22,000 36
2010/10/05 21,790 22,000 21,670 21,710 21
2010/10/04 22,220 22,300 21,200 22,290 89
2010/10/01 22,310 22,390 21,800 22,340 67
2010/09/30 21,450 22,500 21,450 21,810 39
2010/09/29 21,690 21,800 21,400 21,480 32
2010/09/28 21,110 21,700 21,110 21,670 131
2010/09/27 22,360 22,790 22,340 22,600 22
2010/09/24 23,400 23,400 22,110 22,510 65
2010/09/22 22,460 22,650 22,200 22,550 38
2010/09/21 22,610 22,700 22,450 22,450 29
2010/09/17 22,300 22,800 22,210 22,800 33
2010/09/16 22,790 22,800 22,230 22,800 61
2010/09/15 22,500 22,650 22,400 22,650 17
2010/09/14 23,500 23,700 22,500 23,000 177
2010/09/13 21,700 24,030 21,700 23,500 234
2010/09/10 21,700 21,850 21,520 21,700 18
2010/09/09 21,550 21,950 21,550 21,850 9
2010/09/08 21,500 21,700 21,400 21,700 34
2010/09/07 21,590 21,790 21,560 21,700 17
2010/09/06 21,250 21,800 21,200 21,500 55
2010/09/03 21,190 21,250 21,180 21,250 14
2010/09/02 21,110 21,700 21,110 21,690 33
2010/09/01 21,980 21,980 21,160 21,160 16
2010/08/31 22,400 22,480 21,000 21,500 75
2010/08/30 22,100 22,600 22,070 22,600 66
2010/08/27 22,370 22,700 22,230 22,600 21
2010/08/26 22,650 22,850 22,390 22,700 6
2010/08/25 22,770 22,770 22,290 22,650 55
2010/08/24 22,310 23,030 22,200 22,600 27
2010/08/23 22,500 22,940 22,310 22,940 11
2010/08/20 22,360 22,980 22,050 22,980 27
2010/08/19 22,700 23,130 22,700 23,090 9
2010/08/18 22,490 22,900 22,010 22,700 36
2010/08/17 23,260 23,290 22,010 22,490 111
2010/08/16 24,000 24,000 23,280 23,800 15
2010/08/13 23,260 24,000 23,260 23,980 58
2010/08/12 23,500 24,300 23,260 24,000 32
2010/08/11 24,100 24,470 24,000 24,470 17
2010/08/10 24,800 24,800 24,100 24,600 31
2010/08/09 24,070 24,890 24,070 24,800 16
2010/08/06 25,500 25,500 24,660 25,070 49
2010/08/05 24,800 25,270 24,310 25,270 50
2010/08/04 24,800 24,800 24,300 24,800 20
2010/08/03 24,690 25,110 24,110 25,090 27
2010/08/02 24,600 26,190 23,500 24,690 72
2010/07/30 25,180 25,200 24,630 25,200 28
2010/07/29 25,140 25,200 24,800 25,200 41
2010/07/28 24,400 25,150 23,810 25,000 51
2010/07/27 24,500 24,590 23,930 24,440 28
2010/07/26 23,100 24,400 22,830 24,400 97
2010/07/23 23,830 23,830 22,200 23,060 146
2010/07/22 23,150 23,350 22,000 22,700 154
2010/07/21 23,410 23,500 23,000 23,150 44
2010/07/20 24,000 24,030 22,110 23,700 126
2010/07/16 24,980 24,980 24,000 24,000 159
2010/07/15 24,980 25,180 24,810 24,880 78
2010/07/14 24,980 25,600 24,980 25,340 27
2010/07/13 25,000 25,500 24,900 25,400 78
2010/07/12 26,740 27,000 24,950 24,970 140
2010/07/09 27,000 27,100 25,500 26,240 249
2010/07/08 29,100 29,100 27,500 28,200 118
2010/07/07 29,180 29,180 28,000 28,200 26
2010/07/06 29,000 29,280 28,000 29,190 21
2010/07/05 28,400 29,400 28,400 29,300 22
2010/07/02 27,670 28,900 27,100 28,900 19
2010/07/01 27,900 28,000 27,010 27,800 38
2010/06/30 28,400 28,400 27,600 27,800 111
2010/06/29 28,860 29,800 28,350 28,370 40
2010/06/28 29,700 30,000 28,370 29,990 83
2010/06/25 32,500 32,500 31,800 32,200 104
2010/06/24 32,000 32,100 31,300 32,050 111
2010/06/23 31,900 32,000 31,000 32,000 37
2010/06/22 32,400 32,400 31,900 31,900 36
2010/06/21 32,300 32,400 31,500 32,400 149
2010/06/18 31,500 31,600 31,000 31,600 124
2010/06/17 31,000 31,350 30,500 31,200 78
2010/06/16 30,500 31,450 30,400 31,000 38
2010/06/15 29,880 30,200 29,880 30,100 46
2010/06/14 30,150 30,200 29,400 29,800 33
2010/06/11 30,200 30,200 29,230 29,900 40
2010/06/10 29,390 29,550 29,050 29,540 26
2010/06/09 30,600 30,600 29,000 29,400 54
2010/06/08 30,500 30,600 29,080 30,600 103
2010/06/07 31,000 31,300 30,000 30,500 34
2010/06/04 31,750 32,100 31,750 32,000 49
2010/06/03 31,750 32,200 30,500 31,700 52
2010/06/02 30,200 31,800 30,200 31,400 64
2010/06/01 32,500 32,500 31,000 32,300 90
2010/05/31 31,500 32,800 29,010 32,800 123
2010/05/28 29,300 30,200 29,000 30,200 145
2010/05/27 26,800 27,980 26,510 27,510 45
2010/05/26 28,510 28,790 27,100 27,100 87
2010/05/25 30,050 30,050 28,750 28,750 40
2010/05/24 28,600 29,000 28,210 28,640 76
2010/05/21 28,800 28,850 27,400 28,500 168
2010/05/20 29,000 29,500 28,400 29,500 171
2010/05/19 28,300 29,500 28,000 28,400 176
2010/05/18 31,000 31,950 29,500 30,800 139
2010/05/17 34,100 34,700 30,800 31,500 190
2010/05/14 33,700 35,100 33,700 34,800 61
2010/05/13 34,800 35,550 34,100 35,200 181
2010/05/12 35,600 35,800 33,100 35,500 265
2010/05/11 38,200 38,500 32,100 32,100 244
2010/05/10 39,100 39,300 36,800 38,100 240
2010/05/07 38,000 39,600 36,450 39,600 530
2010/05/06 37,200 42,500 37,000 40,700 520
2010/04/30 39,100 40,000 38,050 39,300 169
2010/04/28 40,000 41,300 38,500 39,800 582
2010/04/27 44,550 44,550 41,000 41,950 597
2010/04/26 39,000 43,500 39,000 43,300 1,012
2010/04/23 42,000 42,200 37,700 39,600 1,437
2010/04/22 38,500 41,600 37,000 41,600 2,272
2010/04/21 30,300 35,000 30,300 35,000 1,761
2010/04/20 29,260 31,800 29,220 29,960 904
2010/04/19 27,000 31,000 26,800 29,500 1,034
2010/04/16 26,210 26,630 26,210 26,620 101
2010/04/15 26,000 26,800 25,960 26,500 498
2010/04/14 27,800 27,900 27,500 27,500 109
2010/04/13 29,210 29,880 27,050 28,800 318
2010/04/12 25,980 29,900 25,980 29,900 551
2010/04/09 25,530 25,800 25,350 25,750 188
2010/04/08 25,430 25,550 25,410 25,540 99
2010/04/07 25,400 25,500 25,350 25,490 99
2010/04/06 25,410 25,500 25,300 25,400 95
2010/04/05 25,400 25,500 25,300 25,400 159
2010/04/02 24,500 25,700 24,500 25,400 544
2010/04/01 24,300 25,150 24,100 24,600 499
2010/03/31 25,490 25,800 24,700 25,150 422
2010/03/30 25,990 26,040 25,990 25,990 1,422
2010/03/29 26,000 26,010 25,970 26,010 1,152
2010/03/26 26,000 26,000 25,950 25,970 1,245
2010/03/25 26,010 26,020 25,960 25,970 2,489
2010/03/24 25,990 26,010 25,990 25,990 864
2010/03/23 25,990 26,000 25,990 26,000 1,452
2010/03/19 25,980 26,000 25,980 25,990 1,267
2010/03/18 25,980 26,000 25,980 25,980 833
2010/03/17 25,990 26,000 25,980 25,980 844
2010/03/16 25,980 25,990 25,980 25,990 770
2010/03/15 25,970 25,980 25,960 25,970 804
2010/03/12 25,970 25,970 25,970 25,970 479
2010/03/11 25,980 25,980 25,970 25,980 406
2010/03/10 25,970 26,000 25,960 25,980 965
2010/03/09 26,050 26,050 25,950 25,950 3,437
2010/03/08 25,940 25,950 25,930 25,940 1,168
2010/03/05 25,930 25,950 25,930 25,940 2,185
2010/03/04 25,930 25,930 25,920 25,920 2,041
2010/03/03 25,930 25,930 25,920 25,920 2,750
2010/03/02 25,920 25,930 25,920 25,920 1,144
2010/03/01 25,920 25,930 25,920 25,920 2,917
2010/02/26 25,940 25,960 25,910 25,930 5,201
2010/02/25 25,950 25,960 25,940 25,950 5,762
2010/02/24 25,970 25,970 25,940 25,940 2,396
2010/02/23 25,910 25,960 25,900 25,960 5,754
2010/02/22 25,900 25,910 25,890 25,900 3,381
2010/02/19 25,900 25,910 25,890 25,890 4,471
2010/02/18 25,880 25,920 25,870 25,910 5,743
2010/02/17 25,920 25,930 25,860 25,870 3,067
2010/02/16 25,870 25,980 25,870 25,940 19,035
2010/02/15 23,000 23,000 23,000 23,000 208
2010/02/12 19,000 19,000 19,000 19,000 257
2010/02/10 15,000 15,000 14,500 15,000 278
2010/02/09 14,360 15,000 14,020 14,500 305
2010/02/08 14,440 14,600 14,220 14,230 208
2010/02/05 15,000 15,100 14,300 14,880 741
2010/02/04 15,530 15,650 14,610 14,910 1,758
2010/02/03 13,700 13,950 13,700 13,710 96
2010/02/02 13,560 13,700 13,410 13,630 168
2010/02/01 13,800 13,800 13,400 13,560 134
2010/01/29 13,630 13,850 13,540 13,800 193
2010/01/28 14,010 14,010 13,500 13,900 327
2010/01/27 14,020 14,070 14,000 14,000 162
2010/01/26 14,160 14,160 14,020 14,050 187
2010/01/25 14,200 14,200 14,070 14,150 121
2010/01/22 14,230 14,230 14,050 14,090 83
2010/01/21 14,060 14,220 14,060 14,200 81
2010/01/20 14,110 14,200 14,070 14,180 230
2010/01/19 14,190 14,240 14,070 14,200 206
2010/01/18 14,400 14,400 14,100 14,300 592
2010/01/15 14,370 14,410 14,310 14,410 96
2010/01/14 14,300 14,470 14,300 14,400 213
2010/01/13 14,380 14,450 14,300 14,430 132
2010/01/12 14,370 14,440 14,210 14,380 158
2010/01/08 14,370 14,500 14,310 14,440 208
2010/01/07 14,150 14,490 14,150 14,260 283
2010/01/06 14,130 14,200 14,100 14,150 141
2010/01/05 14,150 14,280 14,100 14,130 110
2010/01/04 14,250 14,300 14,000 14,210 220

このページの先頭へ