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 |
---|---|---|---|---|---|
2016/12/30 | 464 | 470 | 462 | 466 | 31,700 |
2016/12/29 | 466 | 468 | 461 | 461 | 15,800 |
2016/12/28 | 460 | 466 | 446 | 463 | 43,400 |
2016/12/27 | 465 | 465 | 458 | 458 | 77,200 |
2016/12/26 | 459 | 466 | 459 | 464 | 22,100 |
2016/12/22 | 466 | 471 | 460 | 462 | 80,300 |
2016/12/21 | 465 | 466 | 461 | 462 | 52,200 |
2016/12/20 | 470 | 471 | 464 | 465 | 38,600 |
2016/12/19 | 467 | 472 | 465 | 472 | 47,200 |
2016/12/16 | 467 | 468 | 461 | 466 | 41,100 |
2016/12/15 | 467 | 470 | 463 | 464 | 28,700 |
2016/12/14 | 464 | 470 | 462 | 466 | 68,200 |
2016/12/13 | 462 | 462 | 459 | 459 | 31,400 |
2016/12/12 | 459 | 463 | 457 | 462 | 43,400 |
2016/12/09 | 465 | 465 | 457 | 459 | 33,800 |
2016/12/08 | 462 | 463 | 458 | 459 | 35,400 |
2016/12/07 | 462 | 467 | 460 | 462 | 39,900 |
2016/12/06 | 470 | 474 | 461 | 462 | 29,300 |
2016/12/05 | 471 | 471 | 463 | 470 | 60,100 |
2016/12/02 | 467 | 486 | 460 | 471 | 134,800 |
2016/12/01 | 469 | 475 | 464 | 465 | 45,900 |
2016/11/30 | 461 | 468 | 457 | 466 | 27,900 |
2016/11/29 | 463 | 463 | 456 | 461 | 20,300 |
2016/11/28 | 460 | 465 | 459 | 461 | 44,200 |
2016/11/25 | 471 | 472 | 459 | 462 | 67,400 |
2016/11/24 | 475 | 475 | 467 | 471 | 33,500 |
2016/11/22 | 472 | 477 | 470 | 472 | 24,500 |
2016/11/21 | 471 | 475 | 470 | 474 | 8,900 |
2016/11/18 | 471 | 480 | 471 | 473 | 36,300 |
2016/11/17 | 470 | 471 | 456 | 467 | 40,300 |
2016/11/16 | 465 | 467 | 455 | 465 | 39,200 |
2016/11/15 | 461 | 463 | 455 | 457 | 30,300 |
2016/11/14 | 462 | 468 | 461 | 464 | 12,900 |
2016/11/11 | 473 | 474 | 453 | 462 | 40,000 |
2016/11/10 | 462 | 469 | 457 | 469 | 27,500 |
2016/11/09 | 470 | 471 | 439 | 444 | 51,200 |
2016/11/08 | 474 | 510 | 465 | 466 | 131,500 |
2016/11/07 | 460 | 478 | 460 | 469 | 26,000 |
2016/11/04 | 474 | 479 | 455 | 461 | 124,600 |
2016/11/02 | 524 | 524 | 499 | 508 | 73,200 |
2016/11/01 | 519 | 523 | 516 | 523 | 9,200 |
2016/10/31 | 524 | 524 | 514 | 520 | 38,100 |
2016/10/28 | 528 | 528 | 519 | 525 | 36,800 |
2016/10/27 | 529 | 534 | 520 | 528 | 30,300 |
2016/10/26 | 518 | 532 | 516 | 528 | 24,600 |
2016/10/25 | 524 | 528 | 521 | 526 | 44,500 |
2016/10/24 | 516 | 522 | 506 | 519 | 36,000 |
2016/10/21 | 527 | 527 | 507 | 511 | 43,500 |
2016/10/20 | 529 | 535 | 521 | 529 | 48,900 |
2016/10/19 | 524 | 533 | 512 | 523 | 104,900 |
2016/10/18 | 506 | 526 | 502 | 520 | 88,700 |
2016/10/17 | 504 | 506 | 495 | 505 | 19,800 |
2016/10/14 | 485 | 504 | 485 | 504 | 28,500 |
2016/10/13 | 488 | 494 | 485 | 488 | 20,800 |
2016/10/12 | 494 | 494 | 485 | 486 | 13,300 |
2016/10/11 | 501 | 501 | 492 | 495 | 19,100 |
2016/10/07 | 500 | 501 | 497 | 500 | 12,100 |
2016/10/06 | 504 | 506 | 499 | 499 | 28,900 |
2016/10/05 | 503 | 510 | 500 | 504 | 49,400 |
2016/10/04 | 510 | 512 | 505 | 510 | 32,100 |
2016/10/03 | 520 | 522 | 515 | 515 | 33,900 |
2016/09/30 | 502 | 515 | 500 | 514 | 38,500 |
2016/09/29 | 507 | 507 | 501 | 502 | 17,900 |
2016/09/28 | 507 | 512 | 503 | 503 | 16,500 |
2016/09/27 | 502 | 507 | 499 | 505 | 19,300 |
2016/09/26 | 518 | 518 | 505 | 508 | 27,200 |
2016/09/23 | 510 | 519 | 506 | 519 | 34,600 |
2016/09/21 | 507 | 515 | 497 | 505 | 27,700 |
2016/09/20 | 509 | 511 | 495 | 506 | 20,300 |
2016/09/16 | 514 | 514 | 505 | 509 | 59,600 |
2016/09/15 | 505 | 517 | 500 | 509 | 54,000 |
2016/09/14 | 517 | 518 | 505 | 505 | 26,600 |
2016/09/13 | 523 | 523 | 515 | 521 | 20,900 |
2016/09/12 | 510 | 530 | 510 | 523 | 50,900 |
2016/09/09 | 499 | 527 | 498 | 525 | 133,400 |
2016/09/08 | 487 | 514 | 487 | 493 | 91,900 |
2016/09/07 | 470 | 487 | 470 | 487 | 63,400 |
2016/09/06 | 470 | 480 | 470 | 474 | 43,200 |
2016/09/05 | 465 | 472 | 461 | 466 | 33,900 |
2016/09/02 | 460 | 463 | 456 | 457 | 23,400 |
2016/09/01 | 456 | 468 | 456 | 460 | 22,300 |
2016/08/31 | 463 | 465 | 461 | 464 | 7,600 |
2016/08/30 | 462 | 465 | 461 | 463 | 7,800 |
2016/08/29 | 468 | 468 | 462 | 462 | 19,200 |
2016/08/26 | 469 | 472 | 465 | 468 | 19,600 |
2016/08/25 | 475 | 478 | 472 | 472 | 18,600 |
2016/08/24 | 468 | 475 | 467 | 473 | 13,600 |
2016/08/23 | 472 | 473 | 466 | 468 | 13,900 |
2016/08/22 | 465 | 475 | 465 | 470 | 18,300 |
2016/08/19 | 470 | 475 | 464 | 467 | 13,400 |
2016/08/18 | 470 | 474 | 470 | 473 | 18,400 |
2016/08/17 | 474 | 475 | 468 | 470 | 18,700 |
2016/08/16 | 477 | 481 | 475 | 479 | 40,500 |
2016/08/15 | 453 | 478 | 451 | 468 | 29,900 |
2016/08/12 | 448 | 456 | 446 | 453 | 20,000 |
2016/08/10 | 447 | 447 | 442 | 443 | 12,300 |
2016/08/09 | 441 | 446 | 440 | 446 | 13,400 |
2016/08/08 | 447 | 449 | 440 | 440 | 54,300 |
2016/08/05 | 456 | 459 | 443 | 447 | 48,300 |
2016/08/04 | 475 | 475 | 453 | 458 | 51,900 |
2016/08/03 | 447 | 466 | 447 | 462 | 43,900 |
2016/08/02 | 469 | 470 | 458 | 462 | 37,700 |
2016/08/01 | 453 | 466 | 451 | 465 | 27,900 |
2016/07/29 | 475 | 480 | 444 | 465 | 56,500 |
2016/07/28 | 480 | 494 | 460 | 474 | 331,200 |
2016/07/27 | 453 | 458 | 450 | 451 | 40,500 |
2016/07/26 | 455 | 466 | 441 | 452 | 43,200 |
2016/07/25 | 466 | 476 | 450 | 462 | 33,600 |
2016/07/22 | 445 | 463 | 445 | 460 | 57,900 |
2016/07/21 | 445 | 448 | 439 | 445 | 35,800 |
2016/07/20 | 432 | 443 | 431 | 437 | 26,300 |
2016/07/19 | 437 | 445 | 432 | 434 | 40,200 |
2016/07/15 | 450 | 451 | 441 | 443 | 33,400 |
2016/07/14 | 440 | 448 | 440 | 444 | 19,800 |
2016/07/13 | 452 | 452 | 442 | 444 | 27,700 |
2016/07/12 | 441 | 452 | 441 | 441 | 39,500 |
2016/07/11 | 440 | 450 | 427 | 440 | 41,500 |
2016/07/08 | 434 | 437 | 411 | 423 | 65,700 |
2016/07/07 | 448 | 457 | 440 | 440 | 38,100 |
2016/07/06 | 458 | 466 | 446 | 452 | 69,300 |
2016/07/05 | 477 | 478 | 463 | 466 | 55,800 |
2016/07/04 | 470 | 480 | 470 | 473 | 37,900 |
2016/07/01 | 469 | 479 | 463 | 474 | 57,100 |
2016/06/30 | 462 | 471 | 450 | 461 | 110,200 |
2016/06/29 | 444 | 454 | 436 | 454 | 84,200 |
2016/06/28 | 417 | 438 | 408 | 434 | 58,400 |
2016/06/27 | 401 | 438 | 401 | 427 | 137,700 |
2016/06/24 | 472 | 475 | 382 | 413 | 169,200 |
2016/06/23 | 447 | 448 | 430 | 440 | 64,100 |
2016/06/22 | 467 | 468 | 446 | 455 | 53,800 |
2016/06/21 | 464 | 474 | 456 | 467 | 73,100 |
2016/06/20 | 438 | 469 | 436 | 457 | 130,400 |
2016/06/17 | 453 | 464 | 445 | 446 | 64,000 |
2016/06/16 | 491 | 492 | 443 | 444 | 118,900 |
2016/06/15 | 481 | 504 | 479 | 489 | 101,100 |
2016/06/14 | 521 | 523 | 483 | 490 | 204,800 |
2016/06/13 | 550 | 554 | 531 | 532 | 135,700 |
2016/06/10 | 555 | 556 | 547 | 551 | 41,900 |
2016/06/09 | 548 | 566 | 544 | 550 | 92,100 |
2016/06/08 | 570 | 570 | 551 | 554 | 97,400 |
2016/06/07 | 569 | 581 | 566 | 571 | 220,600 |
2016/06/06 | 544 | 569 | 535 | 560 | 247,200 |
2016/06/03 | 524 | 548 | 524 | 546 | 80,000 |
2016/06/02 | 538 | 544 | 523 | 526 | 77,800 |
2016/06/01 | 539 | 554 | 536 | 536 | 97,900 |
2016/05/31 | 563 | 566 | 546 | 549 | 189,400 |
2016/05/30 | 534 | 555 | 529 | 546 | 185,000 |
2016/05/27 | 550 | 555 | 527 | 535 | 190,200 |
2016/05/26 | 513 | 556 | 511 | 540 | 284,200 |
2016/05/25 | 520 | 521 | 511 | 511 | 35,300 |
2016/05/24 | 524 | 525 | 511 | 514 | 42,500 |
2016/05/23 | 512 | 522 | 512 | 522 | 75,700 |
2016/05/20 | 500 | 509 | 498 | 505 | 25,200 |
2016/05/19 | 478 | 499 | 478 | 497 | 61,200 |
2016/05/18 | 511 | 516 | 486 | 486 | 74,900 |
2016/05/17 | 511 | 517 | 509 | 513 | 49,700 |
2016/05/16 | 528 | 533 | 509 | 509 | 79,900 |
2016/05/13 | 529 | 541 | 514 | 535 | 89,500 |
2016/05/12 | 525 | 535 | 525 | 530 | 74,400 |
2016/05/11 | 525 | 541 | 521 | 539 | 153,500 |
2016/05/10 | 531 | 533 | 511 | 518 | 188,800 |
2016/05/09 | 507 | 519 | 501 | 519 | 116,600 |
2016/05/06 | 480 | 505 | 480 | 494 | 87,000 |
2016/05/02 | 477 | 486 | 474 | 482 | 33,300 |
2016/04/28 | 494 | 496 | 479 | 487 | 66,500 |
2016/04/27 | 503 | 503 | 486 | 496 | 28,900 |
2016/04/26 | 510 | 510 | 484 | 496 | 83,400 |
2016/04/25 | 495 | 515 | 495 | 510 | 134,000 |
2016/04/22 | 490 | 497 | 483 | 487 | 45,900 |
2016/04/21 | 474 | 493 | 474 | 490 | 95,700 |
2016/04/20 | 472 | 481 | 467 | 471 | 52,200 |
2016/04/19 | 466 | 474 | 466 | 469 | 34,100 |
2016/04/18 | 475 | 478 | 455 | 463 | 73,600 |
2016/04/15 | 494 | 495 | 481 | 488 | 54,600 |
2016/04/14 | 489 | 499 | 480 | 497 | 68,500 |
2016/04/13 | 480 | 492 | 479 | 483 | 33,000 |
2016/04/12 | 483 | 489 | 475 | 477 | 29,100 |
2016/04/11 | 476 | 488 | 465 | 483 | 49,900 |
2016/04/08 | 450 | 487 | 450 | 484 | 50,900 |
2016/04/07 | 455 | 474 | 451 | 462 | 52,700 |
2016/04/06 | 443 | 464 | 443 | 457 | 74,700 |
2016/04/05 | 496 | 496 | 432 | 453 | 187,000 |
2016/04/04 | 510 | 512 | 497 | 501 | 62,600 |
2016/04/01 | 536 | 536 | 505 | 506 | 158,900 |
2016/03/31 | 530 | 545 | 519 | 530 | 199,600 |
2016/03/30 | 517 | 536 | 514 | 522 | 328,700 |
2016/03/29 | 467 | 514 | 465 | 512 | 229,400 |
2016/03/28 | 467 | 474 | 461 | 464 | 27,600 |
2016/03/25 | 484 | 484 | 470 | 470 | 45,000 |
2016/03/24 | 483 | 490 | 477 | 484 | 33,000 |
2016/03/23 | 493 | 493 | 480 | 484 | 34,900 |
2016/03/22 | 474 | 496 | 474 | 493 | 88,800 |
2016/03/18 | 474 | 484 | 464 | 471 | 68,200 |
2016/03/17 | 490 | 504 | 470 | 477 | 97,300 |
2016/03/16 | 472 | 510 | 472 | 488 | 277,300 |
2016/03/15 | 461 | 473 | 455 | 472 | 100,500 |
2016/03/14 | 468 | 476 | 463 | 465 | 65,600 |
2016/03/11 | 471 | 474 | 460 | 466 | 99,500 |
2016/03/10 | 469 | 481 | 451 | 475 | 251,000 |
2016/03/09 | 425 | 483 | 421 | 477 | 726,900 |
2016/03/08 | 425 | 428 | 401 | 422 | 71,000 |
2016/03/07 | 427 | 433 | 419 | 428 | 84,500 |
2016/03/04 | 409 | 426 | 405 | 425 | 94,300 |
2016/03/03 | 403 | 410 | 394 | 406 | 50,400 |
2016/03/02 | 406 | 409 | 393 | 403 | 85,300 |
2016/03/01 | 395 | 403 | 394 | 397 | 29,100 |
2016/02/29 | 418 | 418 | 400 | 403 | 74,900 |
2016/02/26 | 422 | 430 | 401 | 410 | 123,300 |
2016/02/25 | 399 | 412 | 390 | 410 | 107,300 |
2016/02/24 | 376 | 398 | 375 | 385 | 79,200 |
2016/02/23 | 390 | 393 | 375 | 387 | 58,700 |
2016/02/22 | 376 | 393 | 372 | 382 | 75,800 |
2016/02/19 | 365 | 379 | 354 | 371 | 65,100 |
2016/02/18 | 355 | 383 | 355 | 371 | 131,900 |
2016/02/17 | 353 | 357 | 339 | 343 | 89,200 |
2016/02/16 | 340 | 365 | 340 | 345 | 66,000 |
2016/02/15 | 332 | 351 | 327 | 338 | 118,800 |
2016/02/12 | 315 | 345 | 315 | 317 | 160,300 |
2016/02/10 | 385 | 393 | 348 | 363 | 101,800 |
2016/02/09 | 396 | 405 | 379 | 379 | 91,900 |
2016/02/08 | 406 | 427 | 400 | 416 | 75,500 |
2016/02/05 | 432 | 437 | 400 | 418 | 124,300 |
2016/02/04 | 458 | 470 | 443 | 445 | 98,600 |
2016/02/03 | 455 | 479 | 442 | 476 | 118,900 |
2016/02/02 | 458 | 465 | 453 | 455 | 74,700 |
2016/02/01 | 469 | 483 | 458 | 464 | 128,500 |
2016/01/29 | 477 | 488 | 445 | 464 | 349,800 |
2016/01/28 | 437 | 493 | 428 | 493 | 696,500 |
2016/01/27 | 413 | 425 | 408 | 413 | 72,300 |
2016/01/26 | 399 | 433 | 398 | 410 | 101,000 |
2016/01/25 | 412 | 418 | 405 | 406 | 63,400 |
2016/01/22 | 400 | 408 | 392 | 399 | 111,400 |
2016/01/21 | 400 | 426 | 384 | 386 | 270,100 |
2016/01/20 | 435 | 439 | 398 | 407 | 186,300 |
2016/01/19 | 435 | 447 | 426 | 435 | 70,600 |
2016/01/18 | 435 | 455 | 426 | 443 | 152,400 |
2016/01/15 | 492 | 495 | 452 | 468 | 125,000 |
2016/01/14 | 480 | 480 | 447 | 476 | 156,900 |
2016/01/13 | 496 | 504 | 483 | 496 | 137,300 |
2016/01/12 | 517 | 521 | 484 | 496 | 295,300 |
2016/01/08 | 546 | 555 | 513 | 519 | 429,100 |
2016/01/07 | 512 | 540 | 503 | 540 | 358,500 |
2016/01/06 | 549 | 559 | 512 | 522 | 708,000 |
2016/01/05 | 530 | 541 | 504 | 535 | 519,000 |
2016/01/04 | 507 | 550 | 498 | 531 | 1,099,100 |