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 |
---|---|---|---|---|---|
2014/12/30 | 295 | 295 | 286 | 287 | 59,700 |
2014/12/29 | 282 | 300 | 282 | 293 | 81,500 |
2014/12/26 | 273 | 283 | 273 | 282 | 27,600 |
2014/12/25 | 273 | 277 | 272 | 273 | 112,500 |
2014/12/24 | 278 | 279 | 275 | 277 | 57,200 |
2014/12/22 | 282 | 282 | 279 | 279 | 115,100 |
2014/12/19 | 283 | 286 | 282 | 283 | 101,400 |
2014/12/18 | 286 | 289 | 282 | 283 | 40,500 |
2014/12/17 | 286 | 289 | 285 | 285 | 17,500 |
2014/12/16 | 292 | 293 | 286 | 290 | 28,300 |
2014/12/15 | 291 | 294 | 291 | 293 | 13,200 |
2014/12/12 | 294 | 298 | 293 | 297 | 13,500 |
2014/12/11 | 293 | 296 | 292 | 295 | 17,100 |
2014/12/10 | 298 | 298 | 293 | 297 | 24,400 |
2014/12/09 | 299 | 302 | 297 | 297 | 23,300 |
2014/12/08 | 301 | 302 | 299 | 301 | 16,100 |
2014/12/05 | 297 | 305 | 297 | 302 | 24,000 |
2014/12/04 | 298 | 300 | 293 | 297 | 35,900 |
2014/12/03 | 301 | 302 | 299 | 300 | 20,100 |
2014/12/02 | 302 | 303 | 299 | 300 | 21,700 |
2014/12/01 | 305 | 305 | 300 | 303 | 19,800 |
2014/11/28 | 307 | 307 | 303 | 305 | 24,800 |
2014/11/27 | 306 | 309 | 303 | 304 | 14,100 |
2014/11/26 | 306 | 310 | 305 | 306 | 20,900 |
2014/11/25 | 304 | 310 | 304 | 307 | 34,100 |
2014/11/21 | 301 | 304 | 300 | 304 | 11,500 |
2014/11/20 | 300 | 307 | 295 | 302 | 49,700 |
2014/11/19 | 303 | 303 | 296 | 300 | 14,200 |
2014/11/18 | 297 | 303 | 297 | 303 | 18,100 |
2014/11/17 | 301 | 301 | 294 | 299 | 26,200 |
2014/11/14 | 303 | 303 | 297 | 301 | 12,800 |
2014/11/13 | 302 | 305 | 298 | 298 | 55,900 |
2014/11/12 | 309 | 310 | 303 | 305 | 21,000 |
2014/11/11 | 310 | 311 | 306 | 306 | 46,400 |
2014/11/10 | 312 | 318 | 307 | 313 | 46,700 |
2014/11/07 | 312 | 315 | 305 | 313 | 76,700 |
2014/11/06 | 327 | 327 | 304 | 304 | 195,300 |
2014/11/05 | 304 | 315 | 304 | 312 | 70,500 |
2014/11/04 | 305 | 306 | 294 | 303 | 62,000 |
2014/10/31 | 299 | 305 | 294 | 299 | 58,000 |
2014/10/30 | 293 | 299 | 289 | 295 | 33,700 |
2014/10/29 | 293 | 295 | 290 | 293 | 17,800 |
2014/10/28 | 290 | 292 | 287 | 291 | 21,900 |
2014/10/27 | 297 | 298 | 286 | 291 | 47,600 |
2014/10/24 | 318 | 318 | 299 | 301 | 61,800 |
2014/10/23 | 297 | 319 | 294 | 305 | 129,200 |
2014/10/22 | 278 | 308 | 278 | 304 | 229,200 |
2014/10/21 | 283 | 283 | 271 | 274 | 14,000 |
2014/10/20 | 274 | 280 | 270 | 280 | 38,200 |
2014/10/17 | 270 | 271 | 260 | 263 | 38,600 |
2014/10/16 | 271 | 275 | 267 | 268 | 21,900 |
2014/10/15 | 274 | 279 | 263 | 279 | 34,200 |
2014/10/14 | 270 | 279 | 266 | 268 | 128,100 |
2014/10/10 | 283 | 286 | 270 | 274 | 158,800 |
2014/10/09 | 300 | 302 | 295 | 299 | 41,700 |
2014/10/08 | 298 | 304 | 298 | 301 | 23,400 |
2014/10/07 | 308 | 309 | 301 | 301 | 22,200 |
2014/10/06 | 306 | 308 | 302 | 308 | 32,300 |
2014/10/03 | 297 | 304 | 294 | 302 | 58,300 |
2014/10/02 | 296 | 305 | 294 | 304 | 89,400 |
2014/10/01 | 312 | 322 | 306 | 309 | 80,000 |
2014/09/30 | 335 | 335 | 310 | 311 | 146,400 |
2014/09/29 | 348 | 350 | 322 | 322 | 221,300 |
2014/09/26 | 328 | 344 | 317 | 344 | 214,700 |
2014/09/25 | 302 | 327 | 301 | 325 | 277,400 |
2014/09/24 | 298 | 306 | 296 | 298 | 68,400 |
2014/09/22 | 297 | 303 | 296 | 301 | 36,000 |
2014/09/19 | 300 | 305 | 295 | 299 | 130,100 |
2014/09/18 | 305 | 308 | 300 | 305 | 91,300 |
2014/09/17 | 308 | 309 | 303 | 304 | 51,200 |
2014/09/16 | 335 | 335 | 296 | 302 | 195,200 |
2014/09/12 | 338 | 339 | 324 | 333 | 78,600 |
2014/09/11 | 352 | 352 | 339 | 341 | 84,300 |
2014/09/10 | 380 | 380 | 348 | 350 | 189,600 |
2014/09/09 | 366 | 391 | 360 | 380 | 478,200 |
2014/09/08 | 329 | 360 | 325 | 350 | 253,900 |
2014/09/05 | 314 | 322 | 311 | 317 | 26,100 |
2014/09/04 | 330 | 330 | 312 | 318 | 33,800 |
2014/09/03 | 340 | 340 | 325 | 332 | 35,800 |
2014/09/02 | 327 | 338 | 327 | 337 | 49,400 |
2014/09/01 | 313 | 329 | 309 | 327 | 69,100 |
2014/08/29 | 320 | 326 | 313 | 318 | 46,600 |
2014/08/28 | 335 | 336 | 319 | 324 | 61,100 |
2014/08/27 | 339 | 348 | 328 | 340 | 97,600 |
2014/08/26 | 339 | 347 | 331 | 331 | 177,100 |
2014/08/25 | 315 | 329 | 312 | 323 | 267,400 |
2014/08/22 | 305 | 309 | 302 | 305 | 43,700 |
2014/08/21 | 295 | 303 | 295 | 302 | 28,100 |
2014/08/20 | 292 | 296 | 291 | 296 | 9,600 |
2014/08/19 | 292 | 295 | 289 | 293 | 17,800 |
2014/08/18 | 295 | 298 | 290 | 291 | 17,000 |
2014/08/15 | 291 | 298 | 288 | 294 | 38,800 |
2014/08/14 | 295 | 295 | 288 | 291 | 7,400 |
2014/08/13 | 289 | 298 | 287 | 293 | 31,900 |
2014/08/12 | 297 | 297 | 287 | 293 | 9,900 |
2014/08/11 | 300 | 300 | 291 | 296 | 16,100 |
2014/08/08 | 302 | 302 | 285 | 287 | 25,200 |
2014/08/07 | 304 | 309 | 285 | 302 | 195,300 |
2014/08/06 | 281 | 285 | 278 | 285 | 23,400 |
2014/08/05 | 289 | 289 | 281 | 281 | 15,200 |
2014/08/04 | 292 | 295 | 287 | 290 | 9,500 |
2014/08/01 | 290 | 290 | 284 | 286 | 34,800 |
2014/07/31 | 294 | 296 | 289 | 290 | 29,600 |
2014/07/30 | 297 | 297 | 291 | 294 | 18,100 |
2014/07/29 | 303 | 303 | 296 | 299 | 28,200 |
2014/07/28 | 304 | 307 | 301 | 303 | 10,400 |
2014/07/25 | 309 | 313 | 305 | 306 | 33,000 |
2014/07/24 | 307 | 307 | 302 | 305 | 15,500 |
2014/07/23 | 310 | 314 | 303 | 310 | 15,400 |
2014/07/22 | 300 | 311 | 300 | 310 | 36,800 |
2014/07/18 | 310 | 311 | 302 | 305 | 49,000 |
2014/07/17 | 298 | 320 | 294 | 309 | 188,000 |
2014/07/16 | 298 | 300 | 295 | 297 | 16,400 |
2014/07/15 | 297 | 328 | 293 | 296 | 198,400 |
2014/07/14 | 296 | 298 | 292 | 298 | 12,500 |
2014/07/11 | 300 | 301 | 290 | 295 | 30,700 |
2014/07/10 | 285 | 334 | 285 | 301 | 244,700 |
2014/07/09 | 280 | 284 | 279 | 284 | 18,000 |
2014/07/08 | 287 | 287 | 280 | 282 | 17,200 |
2014/07/07 | 283 | 287 | 283 | 284 | 18,500 |
2014/07/04 | 284 | 287 | 280 | 286 | 15,800 |
2014/07/03 | 285 | 287 | 275 | 278 | 69,000 |
2014/07/02 | 288 | 290 | 284 | 285 | 9,500 |
2014/07/01 | 289 | 293 | 283 | 290 | 23,400 |
2014/06/30 | 301 | 301 | 279 | 288 | 47,600 |
2014/06/27 | 300 | 300 | 291 | 294 | 48,800 |
2014/06/26 | 304 | 306 | 297 | 298 | 56,300 |
2014/06/25 | 298 | 304 | 294 | 294 | 87,000 |
2014/06/24 | 300 | 309 | 300 | 305 | 34,500 |
2014/06/23 | 304 | 305 | 298 | 305 | 23,000 |
2014/06/20 | 305 | 310 | 299 | 304 | 27,600 |
2014/06/19 | 302 | 305 | 296 | 305 | 33,000 |
2014/06/18 | 305 | 308 | 300 | 302 | 29,200 |
2014/06/17 | 311 | 311 | 306 | 307 | 10,600 |
2014/06/16 | 306 | 314 | 306 | 306 | 22,300 |
2014/06/13 | 314 | 314 | 307 | 308 | 25,700 |
2014/06/12 | 306 | 319 | 303 | 311 | 32,400 |
2014/06/11 | 292 | 324 | 291 | 312 | 151,100 |
2014/06/10 | 293 | 294 | 289 | 293 | 35,900 |
2014/06/09 | 289 | 292 | 286 | 292 | 24,900 |
2014/06/06 | 287 | 289 | 285 | 289 | 9,100 |
2014/06/05 | 286 | 288 | 278 | 288 | 28,600 |
2014/06/04 | 287 | 289 | 277 | 284 | 26,900 |
2014/06/03 | 283 | 291 | 281 | 287 | 25,800 |
2014/06/02 | 277 | 289 | 276 | 280 | 38,600 |
2014/05/30 | 265 | 275 | 264 | 273 | 26,000 |
2014/05/29 | 265 | 265 | 261 | 265 | 7,400 |
2014/05/28 | 261 | 265 | 261 | 265 | 6,900 |
2014/05/27 | 256 | 264 | 255 | 261 | 16,700 |
2014/05/26 | 251 | 255 | 250 | 254 | 4,000 |
2014/05/23 | 249 | 252 | 248 | 252 | 10,900 |
2014/05/22 | 243 | 248 | 242 | 248 | 10,200 |
2014/05/21 | 240 | 244 | 239 | 241 | 7,800 |
2014/05/20 | 241 | 244 | 239 | 244 | 12,800 |
2014/05/19 | 249 | 250 | 240 | 240 | 14,800 |
2014/05/16 | 251 | 254 | 251 | 251 | 3,100 |
2014/05/15 | 253 | 253 | 250 | 251 | 2,200 |
2014/05/14 | 252 | 253 | 249 | 253 | 23,000 |
2014/05/13 | 245 | 252 | 244 | 252 | 11,400 |
2014/05/12 | 254 | 259 | 245 | 245 | 24,700 |
2014/05/09 | 258 | 262 | 251 | 254 | 27,300 |
2014/05/08 | 263 | 268 | 259 | 260 | 10,300 |
2014/05/07 | 268 | 268 | 260 | 261 | 13,600 |
2014/05/02 | 265 | 270 | 265 | 270 | 4,500 |
2014/05/01 | 264 | 268 | 263 | 268 | 30,500 |
2014/04/30 | 270 | 270 | 262 | 264 | 28,600 |
2014/04/28 | 271 | 277 | 271 | 275 | 5,800 |
2014/04/25 | 274 | 278 | 274 | 276 | 14,700 |
2014/04/24 | 273 | 277 | 271 | 273 | 20,000 |
2014/04/23 | 271 | 284 | 271 | 279 | 21,200 |
2014/04/22 | 277 | 279 | 269 | 269 | 7,500 |
2014/04/21 | 275 | 278 | 275 | 277 | 6,200 |
2014/04/18 | 268 | 274 | 268 | 274 | 12,200 |
2014/04/17 | 269 | 269 | 264 | 269 | 3,700 |
2014/04/16 | 263 | 270 | 263 | 270 | 4,900 |
2014/04/15 | 266 | 266 | 263 | 263 | 2,600 |
2014/04/14 | 266 | 266 | 259 | 263 | 17,300 |
2014/04/11 | 268 | 271 | 261 | 266 | 12,200 |
2014/04/10 | 270 | 272 | 270 | 271 | 3,600 |
2014/04/09 | 278 | 278 | 267 | 270 | 25,300 |
2014/04/08 | 276 | 279 | 276 | 279 | 8,200 |
2014/04/07 | 270 | 278 | 270 | 276 | 12,000 |
2014/04/04 | 274 | 279 | 274 | 274 | 14,900 |
2014/04/03 | 273 | 275 | 271 | 272 | 6,100 |
2014/04/02 | 268 | 272 | 268 | 271 | 8,100 |
2014/04/01 | 272 | 279 | 262 | 267 | 31,100 |
2014/03/31 | 272 | 278 | 268 | 271 | 17,100 |
2014/03/28 | 268 | 269 | 263 | 269 | 3,800 |
2014/03/27 | 262 | 268 | 260 | 268 | 9,200 |
2014/03/26 | 259 | 265 | 258 | 263 | 31,800 |
2014/03/25 | 253 | 265 | 252 | 260 | 23,200 |
2014/03/24 | 250 | 256 | 248 | 254 | 8,300 |
2014/03/20 | 259 | 261 | 249 | 258 | 33,800 |
2014/03/19 | 257 | 263 | 257 | 258 | 10,900 |
2014/03/18 | 255 | 260 | 255 | 260 | 14,200 |
2014/03/17 | 260 | 261 | 253 | 256 | 12,300 |
2014/03/14 | 263 | 268 | 255 | 260 | 21,800 |
2014/03/13 | 277 | 277 | 267 | 268 | 21,400 |
2014/03/12 | 278 | 280 | 273 | 278 | 8,500 |
2014/03/11 | 281 | 284 | 276 | 280 | 9,300 |
2014/03/10 | 276 | 288 | 275 | 282 | 19,700 |
2014/03/07 | 277 | 280 | 276 | 279 | 3,800 |
2014/03/06 | 275 | 288 | 272 | 277 | 23,600 |
2014/03/05 | 270 | 273 | 267 | 267 | 12,600 |
2014/03/04 | 268 | 272 | 267 | 270 | 10,700 |
2014/03/03 | 277 | 277 | 271 | 274 | 14,500 |
2014/02/28 | 272 | 280 | 272 | 279 | 17,900 |
2014/02/27 | 279 | 289 | 273 | 280 | 41,500 |
2014/02/26 | 263 | 279 | 263 | 275 | 19,600 |
2014/02/25 | 264 | 269 | 262 | 263 | 13,900 |
2014/02/24 | 259 | 264 | 255 | 260 | 14,700 |
2014/02/21 | 272 | 272 | 249 | 255 | 28,400 |
2014/02/20 | 267 | 272 | 264 | 264 | 7,200 |
2014/02/19 | 268 | 277 | 266 | 270 | 6,700 |
2014/02/18 | 269 | 269 | 255 | 269 | 36,100 |
2014/02/17 | 260 | 266 | 260 | 265 | 3,600 |
2014/02/14 | 263 | 266 | 255 | 260 | 19,300 |
2014/02/13 | 273 | 274 | 263 | 265 | 35,900 |
2014/02/12 | 274 | 276 | 271 | 276 | 16,300 |
2014/02/10 | 259 | 268 | 257 | 268 | 17,200 |
2014/02/07 | 255 | 265 | 251 | 251 | 29,700 |
2014/02/06 | 244 | 251 | 244 | 251 | 19,500 |
2014/02/05 | 256 | 257 | 239 | 242 | 26,700 |
2014/02/04 | 240 | 250 | 240 | 242 | 87,500 |
2014/02/03 | 278 | 284 | 266 | 271 | 63,100 |
2014/01/31 | 295 | 300 | 285 | 292 | 32,400 |
2014/01/30 | 294 | 299 | 293 | 296 | 37,100 |
2014/01/29 | 299 | 305 | 299 | 304 | 12,600 |
2014/01/28 | 298 | 311 | 297 | 297 | 39,100 |
2014/01/27 | 301 | 301 | 295 | 295 | 35,400 |
2014/01/24 | 300 | 309 | 298 | 304 | 20,600 |
2014/01/23 | 312 | 313 | 300 | 305 | 35,000 |
2014/01/22 | 303 | 313 | 303 | 311 | 33,300 |
2014/01/21 | 318 | 319 | 300 | 305 | 106,100 |
2014/01/20 | 318 | 323 | 315 | 319 | 23,100 |
2014/01/17 | 316 | 322 | 316 | 316 | 9,900 |
2014/01/16 | 316 | 327 | 316 | 321 | 40,000 |
2014/01/15 | 319 | 323 | 312 | 313 | 42,100 |
2014/01/14 | 320 | 338 | 312 | 321 | 34,500 |
2014/01/10 | 342 | 344 | 331 | 338 | 78,200 |
2014/01/09 | 318 | 340 | 318 | 335 | 91,300 |
2014/01/08 | 308 | 318 | 307 | 317 | 23,900 |
2014/01/07 | 317 | 320 | 295 | 305 | 53,800 |
2014/01/06 | 319 | 319 | 315 | 317 | 22,300 |