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 |
---|---|---|---|---|---|
2017/12/29 | 672 | 686 | 670 | 670 | 142,700 |
2017/12/28 | 665 | 679 | 654 | 670 | 219,900 |
2017/12/27 | 628 | 669 | 628 | 669 | 292,300 |
2017/12/26 | 636 | 643 | 626 | 627 | 287,800 |
2017/12/25 | 640 | 647 | 633 | 639 | 152,300 |
2017/12/22 | 651 | 651 | 636 | 645 | 179,000 |
2017/12/21 | 650 | 655 | 645 | 652 | 110,000 |
2017/12/20 | 650 | 662 | 645 | 650 | 134,900 |
2017/12/19 | 652 | 655 | 645 | 651 | 155,400 |
2017/12/18 | 671 | 671 | 651 | 655 | 127,900 |
2017/12/15 | 655 | 673 | 644 | 673 | 224,400 |
2017/12/14 | 650 | 664 | 650 | 658 | 93,300 |
2017/12/13 | 663 | 665 | 649 | 652 | 148,600 |
2017/12/12 | 672 | 677 | 656 | 661 | 125,700 |
2017/12/11 | 668 | 683 | 661 | 674 | 103,700 |
2017/12/08 | 658 | 674 | 658 | 667 | 130,900 |
2017/12/07 | 641 | 660 | 641 | 656 | 101,100 |
2017/12/06 | 651 | 660 | 638 | 642 | 199,200 |
2017/12/05 | 675 | 677 | 651 | 654 | 223,900 |
2017/12/04 | 680 | 706 | 676 | 677 | 309,300 |
2017/12/01 | 690 | 691 | 679 | 681 | 96,600 |
2017/11/30 | 691 | 693 | 674 | 690 | 129,300 |
2017/11/29 | 697 | 701 | 692 | 692 | 60,600 |
2017/11/28 | 704 | 708 | 693 | 695 | 103,200 |
2017/11/27 | 708 | 713 | 689 | 710 | 172,200 |
2017/11/24 | 721 | 721 | 703 | 709 | 128,200 |
2017/11/22 | 702 | 720 | 696 | 719 | 187,200 |
2017/11/21 | 693 | 703 | 682 | 702 | 149,400 |
2017/11/20 | 670 | 691 | 670 | 689 | 111,000 |
2017/11/17 | 680 | 685 | 666 | 675 | 110,100 |
2017/11/16 | 656 | 678 | 652 | 673 | 170,200 |
2017/11/15 | 685 | 693 | 645 | 659 | 375,600 |
2017/11/14 | 708 | 710 | 676 | 679 | 363,600 |
2017/11/13 | 729 | 729 | 707 | 708 | 101,700 |
2017/11/10 | 711 | 723 | 705 | 722 | 140,300 |
2017/11/09 | 726 | 736 | 702 | 713 | 232,100 |
2017/11/08 | 706 | 724 | 706 | 721 | 173,300 |
2017/11/07 | 733 | 733 | 708 | 712 | 235,600 |
2017/11/06 | 761 | 767 | 729 | 732 | 408,900 |
2017/11/02 | 748 | 749 | 727 | 731 | 182,000 |
2017/11/01 | 727 | 757 | 727 | 742 | 443,000 |
2017/10/31 | 730 | 730 | 708 | 723 | 123,500 |
2017/10/30 | 722 | 734 | 719 | 721 | 156,800 |
2017/10/27 | 714 | 719 | 709 | 719 | 94,000 |
2017/10/26 | 710 | 712 | 697 | 709 | 181,200 |
2017/10/25 | 728 | 729 | 703 | 710 | 246,800 |
2017/10/24 | 727 | 735 | 712 | 725 | 281,600 |
2017/10/23 | 714 | 729 | 703 | 720 | 227,500 |
2017/10/20 | 709 | 723 | 706 | 709 | 133,700 |
2017/10/19 | 720 | 726 | 707 | 711 | 223,500 |
2017/10/18 | 736 | 738 | 713 | 722 | 232,900 |
2017/10/17 | 742 | 744 | 720 | 727 | 360,200 |
2017/10/16 | 770 | 774 | 734 | 740 | 387,300 |
2017/10/13 | 777 | 805 | 761 | 767 | 627,700 |
2017/10/12 | 782 | 786 | 757 | 777 | 311,600 |
2017/10/11 | 801 | 807 | 766 | 779 | 276,200 |
2017/10/10 | 818 | 818 | 795 | 806 | 305,800 |
2017/10/06 | 819 | 825 | 785 | 790 | 572,400 |
2017/10/05 | 817 | 836 | 802 | 828 | 359,700 |
2017/10/04 | 848 | 877 | 819 | 822 | 684,500 |
2017/10/03 | 865 | 892 | 810 | 855 | 1,370,100 |
2017/10/02 | 932 | 932 | 828 | 844 | 4,174,500 |
2017/09/29 | 702 | 797 | 702 | 797 | 611,800 |
2017/09/28 | 700 | 704 | 696 | 697 | 167,700 |
2017/09/27 | 696 | 710 | 691 | 692 | 121,600 |
2017/09/26 | 706 | 716 | 688 | 691 | 208,800 |
2017/09/25 | 716 | 721 | 701 | 710 | 290,000 |
2017/09/22 | 749 | 749 | 713 | 726 | 149,900 |
2017/09/21 | 750 | 761 | 748 | 751 | 59,800 |
2017/09/20 | 760 | 762 | 750 | 750 | 112,700 |
2017/09/19 | 760 | 776 | 752 | 766 | 109,300 |
2017/09/15 | 720 | 756 | 720 | 747 | 126,200 |
2017/09/14 | 760 | 763 | 714 | 728 | 294,100 |
2017/09/13 | 760 | 772 | 756 | 759 | 91,600 |
2017/09/12 | 746 | 767 | 731 | 745 | 162,700 |
2017/09/11 | 717 | 741 | 708 | 735 | 159,500 |
2017/09/08 | 687 | 707 | 686 | 704 | 118,800 |
2017/09/07 | 716 | 725 | 682 | 695 | 145,300 |
2017/09/06 | 667 | 721 | 661 | 701 | 289,900 |
2017/09/05 | 760 | 777 | 678 | 703 | 403,100 |
2017/09/04 | 780 | 786 | 718 | 760 | 347,900 |
2017/09/01 | 799 | 799 | 761 | 787 | 240,300 |
2017/08/31 | 779 | 799 | 778 | 792 | 218,000 |
2017/08/30 | 771 | 786 | 751 | 784 | 320,000 |
2017/08/29 | 741 | 763 | 730 | 763 | 257,200 |
2017/08/28 | 720 | 746 | 720 | 746 | 145,500 |
2017/08/25 | 716 | 733 | 711 | 721 | 143,800 |
2017/08/24 | 724 | 724 | 704 | 710 | 240,400 |
2017/08/23 | 699 | 726 | 693 | 699 | 240,400 |
2017/08/22 | 680 | 695 | 675 | 689 | 108,900 |
2017/08/21 | 696 | 706 | 672 | 683 | 224,500 |
2017/08/18 | 674 | 708 | 666 | 692 | 634,400 |
2017/08/17 | 624 | 720 | 621 | 691 | 1,129,500 |
2017/08/16 | 604 | 624 | 597 | 624 | 100,500 |
2017/08/15 | 605 | 606 | 582 | 598 | 121,300 |
2017/08/14 | 570 | 608 | 570 | 596 | 162,400 |
2017/08/10 | 584 | 593 | 561 | 569 | 242,900 |
2017/08/09 | 611 | 616 | 592 | 599 | 101,600 |
2017/08/08 | 611 | 618 | 606 | 613 | 77,200 |
2017/08/07 | 625 | 627 | 610 | 612 | 70,900 |
2017/08/04 | 618 | 627 | 612 | 622 | 122,100 |
2017/08/03 | 655 | 668 | 631 | 631 | 405,200 |
2017/08/02 | 684 | 716 | 684 | 707 | 97,800 |
2017/08/01 | 700 | 704 | 661 | 689 | 94,000 |
2017/07/31 | 713 | 717 | 700 | 704 | 35,000 |
2017/07/28 | 728 | 746 | 694 | 713 | 82,000 |
2017/07/27 | 743 | 747 | 731 | 733 | 44,600 |
2017/07/26 | 739 | 747 | 732 | 747 | 55,000 |
2017/07/25 | 745 | 745 | 731 | 738 | 51,400 |
2017/07/24 | 707 | 732 | 705 | 730 | 102,200 |
2017/07/21 | 720 | 727 | 707 | 709 | 81,700 |
2017/07/20 | 699 | 724 | 695 | 720 | 116,400 |
2017/07/19 | 691 | 705 | 688 | 693 | 55,900 |
2017/07/18 | 700 | 702 | 689 | 691 | 37,400 |
2017/07/14 | 695 | 709 | 694 | 702 | 36,300 |
2017/07/13 | 700 | 717 | 687 | 691 | 67,100 |
2017/07/12 | 691 | 695 | 685 | 695 | 37,200 |
2017/07/11 | 685 | 693 | 683 | 685 | 35,500 |
2017/07/10 | 697 | 697 | 684 | 687 | 23,000 |
2017/07/07 | 685 | 692 | 681 | 687 | 43,700 |
2017/07/06 | 700 | 707 | 687 | 690 | 75,300 |
2017/07/05 | 683 | 775 | 678 | 707 | 225,900 |
2017/07/04 | 674 | 697 | 668 | 683 | 208,700 |
2017/07/03 | 685 | 686 | 663 | 666 | 126,700 |
2017/06/30 | 680 | 691 | 657 | 691 | 65,800 |
2017/06/29 | 695 | 699 | 683 | 683 | 72,000 |
2017/06/28 | 708 | 709 | 684 | 685 | 99,000 |
2017/06/27 | 727 | 732 | 711 | 714 | 99,600 |
2017/06/26 | 708 | 726 | 701 | 721 | 108,300 |
2017/06/23 | 720 | 721 | 700 | 706 | 95,000 |
2017/06/22 | 711 | 728 | 703 | 717 | 73,800 |
2017/06/21 | 725 | 735 | 703 | 703 | 72,200 |
2017/06/20 | 723 | 747 | 711 | 732 | 102,000 |
2017/06/19 | 685 | 710 | 684 | 710 | 105,700 |
2017/06/16 | 720 | 736 | 704 | 710 | 94,600 |
2017/06/15 | 704 | 742 | 694 | 735 | 186,400 |
2017/06/14 | 730 | 740 | 712 | 716 | 122,700 |
2017/06/13 | 755 | 755 | 721 | 730 | 188,200 |
2017/06/12 | 755 | 780 | 755 | 755 | 105,200 |
2017/06/09 | 789 | 789 | 758 | 768 | 200,500 |
2017/06/08 | 744 | 789 | 737 | 778 | 309,000 |
2017/06/07 | 711 | 775 | 705 | 758 | 474,600 |
2017/06/06 | 735 | 735 | 701 | 702 | 290,700 |
2017/06/05 | 777 | 780 | 731 | 739 | 712,400 |
2017/06/02 | 742 | 742 | 707 | 742 | 600,800 |
2017/06/01 | 632 | 656 | 627 | 642 | 201,500 |
2017/05/31 | 610 | 625 | 607 | 622 | 64,500 |
2017/05/30 | 620 | 622 | 608 | 610 | 89,500 |
2017/05/29 | 618 | 630 | 616 | 621 | 55,200 |
2017/05/26 | 643 | 645 | 619 | 627 | 114,900 |
2017/05/25 | 620 | 650 | 616 | 649 | 226,900 |
2017/05/24 | 613 | 622 | 602 | 621 | 134,000 |
2017/05/23 | 621 | 638 | 615 | 615 | 250,000 |
2017/05/22 | 580 | 619 | 575 | 613 | 257,900 |
2017/05/19 | 588 | 590 | 578 | 580 | 96,300 |
2017/05/18 | 575 | 590 | 566 | 589 | 254,800 |
2017/05/17 | 555 | 585 | 550 | 578 | 282,900 |
2017/05/16 | 545 | 559 | 543 | 555 | 168,200 |
2017/05/15 | 528 | 534 | 519 | 531 | 44,900 |
2017/05/12 | 527 | 534 | 517 | 520 | 56,400 |
2017/05/11 | 529 | 533 | 521 | 525 | 36,400 |
2017/05/10 | 507 | 534 | 507 | 529 | 116,300 |
2017/05/09 | 511 | 514 | 499 | 506 | 121,600 |
2017/05/08 | 513 | 525 | 510 | 511 | 99,300 |
2017/05/02 | 498 | 510 | 498 | 505 | 65,600 |
2017/05/01 | 496 | 505 | 496 | 502 | 38,600 |
2017/04/28 | 504 | 508 | 498 | 498 | 89,000 |
2017/04/27 | 503 | 509 | 503 | 508 | 16,000 |
2017/04/26 | 510 | 510 | 502 | 505 | 29,700 |
2017/04/25 | 500 | 511 | 498 | 506 | 32,900 |
2017/04/24 | 503 | 506 | 498 | 501 | 30,000 |
2017/04/21 | 500 | 507 | 500 | 500 | 46,900 |
2017/04/20 | 506 | 506 | 500 | 502 | 23,400 |
2017/04/19 | 508 | 514 | 501 | 507 | 30,700 |
2017/04/18 | 510 | 515 | 504 | 509 | 24,800 |
2017/04/17 | 498 | 514 | 498 | 503 | 24,100 |
2017/04/14 | 514 | 514 | 501 | 503 | 33,200 |
2017/04/13 | 486 | 514 | 486 | 514 | 53,200 |
2017/04/12 | 505 | 505 | 490 | 490 | 48,900 |
2017/04/11 | 522 | 523 | 506 | 509 | 35,100 |
2017/04/10 | 503 | 529 | 496 | 520 | 78,100 |
2017/04/07 | 495 | 505 | 482 | 499 | 50,300 |
2017/04/06 | 502 | 506 | 478 | 487 | 85,800 |
2017/04/05 | 507 | 515 | 504 | 508 | 40,600 |
2017/04/04 | 526 | 526 | 505 | 508 | 68,100 |
2017/04/03 | 536 | 543 | 531 | 533 | 63,400 |
2017/03/31 | 543 | 550 | 530 | 536 | 119,000 |
2017/03/30 | 524 | 541 | 524 | 535 | 103,700 |
2017/03/29 | 510 | 530 | 505 | 530 | 146,900 |
2017/03/28 | 511 | 520 | 499 | 504 | 90,500 |
2017/03/27 | 516 | 522 | 508 | 511 | 42,300 |
2017/03/24 | 523 | 523 | 514 | 515 | 52,300 |
2017/03/23 | 524 | 530 | 515 | 519 | 36,900 |
2017/03/22 | 528 | 533 | 523 | 525 | 49,100 |
2017/03/21 | 534 | 537 | 523 | 537 | 47,200 |
2017/03/17 | 565 | 567 | 523 | 536 | 92,000 |
2017/03/16 | 551 | 570 | 550 | 566 | 40,200 |
2017/03/15 | 592 | 592 | 547 | 556 | 81,600 |
2017/03/14 | 593 | 599 | 585 | 596 | 47,200 |
2017/03/13 | 589 | 600 | 585 | 598 | 102,600 |
2017/03/10 | 572 | 591 | 568 | 589 | 109,000 |
2017/03/09 | 567 | 570 | 564 | 566 | 21,700 |
2017/03/08 | 567 | 569 | 562 | 566 | 17,200 |
2017/03/07 | 567 | 575 | 556 | 565 | 52,300 |
2017/03/06 | 575 | 576 | 564 | 570 | 27,100 |
2017/03/03 | 554 | 578 | 547 | 578 | 105,100 |
2017/03/02 | 543 | 555 | 543 | 551 | 23,800 |
2017/03/01 | 555 | 556 | 540 | 548 | 29,500 |
2017/02/28 | 550 | 561 | 550 | 551 | 37,600 |
2017/02/27 | 555 | 559 | 550 | 553 | 30,300 |
2017/02/24 | 547 | 567 | 547 | 559 | 108,300 |
2017/02/23 | 540 | 545 | 531 | 542 | 83,400 |
2017/02/22 | 521 | 531 | 521 | 529 | 20,100 |
2017/02/21 | 521 | 532 | 520 | 527 | 17,600 |
2017/02/20 | 519 | 522 | 517 | 521 | 11,600 |
2017/02/17 | 520 | 520 | 516 | 517 | 9,000 |
2017/02/16 | 522 | 522 | 519 | 521 | 20,100 |
2017/02/15 | 520 | 524 | 518 | 521 | 17,700 |
2017/02/14 | 524 | 524 | 518 | 519 | 11,500 |
2017/02/13 | 525 | 526 | 516 | 522 | 25,500 |
2017/02/10 | 527 | 530 | 525 | 525 | 35,500 |
2017/02/09 | 532 | 534 | 527 | 527 | 21,200 |
2017/02/08 | 528 | 534 | 525 | 532 | 23,000 |
2017/02/07 | 520 | 526 | 520 | 525 | 12,600 |
2017/02/06 | 513 | 524 | 511 | 523 | 25,800 |
2017/02/03 | 520 | 525 | 511 | 514 | 28,400 |
2017/02/02 | 540 | 540 | 520 | 520 | 82,100 |
2017/02/01 | 517 | 535 | 516 | 533 | 116,400 |
2017/01/31 | 512 | 518 | 507 | 514 | 36,300 |
2017/01/30 | 518 | 518 | 510 | 512 | 31,900 |
2017/01/27 | 506 | 515 | 498 | 513 | 45,600 |
2017/01/26 | 515 | 515 | 500 | 503 | 54,200 |
2017/01/25 | 507 | 509 | 502 | 505 | 27,900 |
2017/01/24 | 505 | 505 | 500 | 502 | 7,100 |
2017/01/23 | 503 | 508 | 500 | 504 | 15,400 |
2017/01/20 | 502 | 505 | 486 | 503 | 28,100 |
2017/01/19 | 505 | 506 | 500 | 503 | 7,900 |
2017/01/18 | 500 | 505 | 499 | 505 | 20,200 |
2017/01/17 | 516 | 516 | 501 | 504 | 23,800 |
2017/01/16 | 513 | 527 | 505 | 516 | 54,500 |
2017/01/13 | 499 | 514 | 496 | 513 | 55,700 |
2017/01/12 | 514 | 514 | 501 | 504 | 33,300 |
2017/01/11 | 515 | 517 | 509 | 515 | 30,900 |
2017/01/10 | 518 | 520 | 512 | 514 | 32,800 |
2017/01/06 | 514 | 523 | 505 | 520 | 106,200 |
2017/01/05 | 481 | 509 | 481 | 509 | 96,100 |
2017/01/04 | 475 | 489 | 469 | 489 | 77,600 |