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 |
---|---|---|---|---|---|
2018/12/28 | 657 | 670 | 627 | 636 | 374,600 |
2018/12/27 | 667 | 680 | 643 | 666 | 413,100 |
2018/12/26 | 641 | 650 | 606 | 627 | 530,300 |
2018/12/25 | 602 | 627 | 593 | 611 | 740,200 |
2018/12/21 | 688 | 698 | 642 | 648 | 678,000 |
2018/12/20 | 720 | 736 | 682 | 703 | 393,300 |
2018/12/19 | 730 | 769 | 711 | 743 | 286,500 |
2018/12/18 | 739 | 750 | 724 | 724 | 305,800 |
2018/12/17 | 767 | 783 | 750 | 764 | 212,900 |
2018/12/14 | 807 | 811 | 775 | 782 | 284,900 |
2018/12/13 | 810 | 819 | 782 | 815 | 370,200 |
2018/12/12 | 776 | 809 | 769 | 804 | 368,700 |
2018/12/11 | 789 | 815 | 767 | 775 | 317,500 |
2018/12/10 | 816 | 816 | 775 | 782 | 340,500 |
2018/12/07 | 831 | 844 | 813 | 823 | 286,000 |
2018/12/06 | 836 | 845 | 797 | 825 | 543,300 |
2018/12/05 | 850 | 876 | 829 | 844 | 452,800 |
2018/12/04 | 915 | 928 | 863 | 865 | 573,100 |
2018/12/03 | 952 | 968 | 907 | 925 | 605,300 |
2018/11/30 | 950 | 953 | 913 | 941 | 547,500 |
2018/11/29 | 898 | 956 | 884 | 935 | 927,100 |
2018/11/28 | 906 | 916 | 876 | 884 | 464,100 |
2018/11/27 | 925 | 938 | 875 | 902 | 828,100 |
2018/11/26 | 874 | 930 | 853 | 920 | 1,116,100 |
2018/11/22 | 841 | 858 | 823 | 854 | 423,700 |
2018/11/21 | 808 | 851 | 805 | 831 | 355,500 |
2018/11/20 | 840 | 853 | 809 | 819 | 421,600 |
2018/11/19 | 796 | 859 | 791 | 849 | 489,200 |
2018/11/16 | 811 | 830 | 787 | 797 | 347,200 |
2018/11/15 | 782 | 842 | 781 | 802 | 563,700 |
2018/11/14 | 805 | 819 | 781 | 791 | 306,400 |
2018/11/13 | 783 | 830 | 781 | 805 | 597,800 |
2018/11/12 | 855 | 881 | 827 | 832 | 498,500 |
2018/11/09 | 891 | 908 | 867 | 870 | 477,000 |
2018/11/08 | 903 | 914 | 875 | 897 | 555,500 |
2018/11/07 | 850 | 910 | 835 | 883 | 961,800 |
2018/11/06 | 876 | 880 | 834 | 857 | 779,500 |
2018/11/05 | 892 | 893 | 844 | 863 | 1,204,000 |
2018/11/02 | 889 | 924 | 838 | 880 | 1,668,000 |
2018/11/01 | 967 | 987 | 888 | 900 | 1,824,800 |
2018/10/31 | 1,049 | 1,066 | 1,005 | 1,027 | 777,200 |
2018/10/30 | 939 | 1,031 | 932 | 1,028 | 802,500 |
2018/10/29 | 972 | 1,020 | 937 | 963 | 897,400 |
2018/10/26 | 1,026 | 1,070 | 915 | 944 | 1,511,500 |
2018/10/25 | 963 | 1,073 | 925 | 1,026 | 2,015,400 |
2018/10/24 | 1,172 | 1,180 | 990 | 1,000 | 2,208,400 |
2018/10/23 | 1,115 | 1,130 | 1,035 | 1,084 | 1,557,200 |
2018/10/22 | 1,041 | 1,123 | 1,032 | 1,115 | 2,392,800 |
2018/10/19 | 945 | 1,020 | 944 | 1,011 | 1,508,600 |
2018/10/18 | 885 | 957 | 883 | 935 | 1,219,900 |
2018/10/17 | 842 | 892 | 842 | 870 | 841,000 |
2018/10/16 | 792 | 837 | 792 | 831 | 481,400 |
2018/10/15 | 794 | 814 | 790 | 797 | 363,100 |
2018/10/12 | 743 | 781 | 729 | 775 | 257,200 |
2018/10/11 | 760 | 774 | 743 | 750 | 371,300 |
2018/10/10 | 820 | 849 | 795 | 806 | 417,000 |
2018/10/09 | 805 | 819 | 772 | 807 | 271,400 |
2018/10/05 | 799 | 822 | 786 | 806 | 287,700 |
2018/10/04 | 800 | 823 | 782 | 808 | 538,000 |
2018/10/03 | 765 | 805 | 750 | 803 | 395,200 |
2018/10/02 | 780 | 786 | 749 | 764 | 165,500 |
2018/10/01 | 735 | 789 | 731 | 777 | 485,200 |
2018/09/28 | 730 | 740 | 719 | 728 | 126,400 |
2018/09/27 | 744 | 744 | 722 | 727 | 112,100 |
2018/09/26 | 739 | 750 | 724 | 742 | 161,500 |
2018/09/25 | 700 | 736 | 693 | 730 | 200,000 |
2018/09/21 | 702 | 706 | 690 | 690 | 136,000 |
2018/09/20 | 713 | 715 | 691 | 700 | 132,300 |
2018/09/19 | 728 | 730 | 712 | 718 | 89,200 |
2018/09/18 | 730 | 730 | 716 | 720 | 65,100 |
2018/09/14 | 722 | 735 | 715 | 723 | 98,900 |
2018/09/13 | 734 | 748 | 721 | 721 | 116,900 |
2018/09/12 | 749 | 757 | 734 | 739 | 127,100 |
2018/09/11 | 759 | 764 | 740 | 744 | 160,000 |
2018/09/10 | 733 | 759 | 733 | 756 | 156,200 |
2018/09/07 | 724 | 739 | 716 | 731 | 131,200 |
2018/09/06 | 750 | 766 | 733 | 734 | 248,000 |
2018/09/05 | 746 | 760 | 733 | 739 | 287,000 |
2018/09/04 | 693 | 740 | 688 | 737 | 380,000 |
2018/09/03 | 693 | 703 | 675 | 690 | 144,500 |
2018/08/31 | 680 | 686 | 677 | 682 | 44,100 |
2018/08/30 | 691 | 694 | 677 | 688 | 90,200 |
2018/08/29 | 678 | 692 | 677 | 684 | 81,900 |
2018/08/28 | 700 | 706 | 672 | 677 | 121,800 |
2018/08/27 | 675 | 701 | 675 | 699 | 126,700 |
2018/08/24 | 681 | 681 | 664 | 669 | 62,000 |
2018/08/23 | 662 | 672 | 659 | 672 | 96,800 |
2018/08/22 | 646 | 665 | 639 | 661 | 102,100 |
2018/08/21 | 635 | 648 | 635 | 642 | 93,200 |
2018/08/20 | 665 | 674 | 639 | 639 | 115,700 |
2018/08/17 | 651 | 662 | 647 | 659 | 71,600 |
2018/08/16 | 642 | 663 | 637 | 656 | 151,400 |
2018/08/15 | 675 | 682 | 643 | 654 | 99,100 |
2018/08/14 | 646 | 675 | 646 | 670 | 136,000 |
2018/08/13 | 649 | 649 | 629 | 642 | 113,400 |
2018/08/10 | 664 | 673 | 654 | 656 | 89,700 |
2018/08/09 | 664 | 669 | 654 | 665 | 100,200 |
2018/08/08 | 649 | 676 | 645 | 666 | 104,900 |
2018/08/07 | 652 | 659 | 644 | 652 | 98,200 |
2018/08/06 | 682 | 686 | 650 | 652 | 230,500 |
2018/08/03 | 699 | 718 | 684 | 684 | 156,400 |
2018/08/02 | 738 | 738 | 696 | 704 | 434,200 |
2018/08/01 | 719 | 729 | 707 | 723 | 225,100 |
2018/07/31 | 729 | 734 | 711 | 718 | 279,600 |
2018/07/30 | 767 | 778 | 730 | 730 | 331,300 |
2018/07/27 | 790 | 794 | 774 | 780 | 118,200 |
2018/07/26 | 797 | 798 | 776 | 791 | 137,700 |
2018/07/25 | 797 | 806 | 785 | 800 | 259,900 |
2018/07/24 | 795 | 803 | 778 | 792 | 195,200 |
2018/07/23 | 775 | 802 | 761 | 795 | 318,000 |
2018/07/20 | 772 | 783 | 755 | 779 | 184,100 |
2018/07/19 | 765 | 787 | 761 | 779 | 206,400 |
2018/07/18 | 763 | 779 | 759 | 765 | 122,800 |
2018/07/17 | 800 | 800 | 763 | 768 | 277,100 |
2018/07/13 | 786 | 807 | 775 | 794 | 345,400 |
2018/07/12 | 768 | 797 | 765 | 779 | 427,500 |
2018/07/11 | 756 | 781 | 739 | 770 | 502,600 |
2018/07/10 | 750 | 763 | 735 | 756 | 379,900 |
2018/07/09 | 710 | 750 | 710 | 747 | 394,300 |
2018/07/06 | 685 | 715 | 682 | 707 | 119,700 |
2018/07/05 | 685 | 707 | 672 | 694 | 166,200 |
2018/07/04 | 706 | 706 | 680 | 685 | 112,100 |
2018/07/03 | 724 | 743 | 699 | 713 | 196,300 |
2018/07/02 | 740 | 749 | 717 | 720 | 318,800 |
2018/06/29 | 709 | 747 | 686 | 737 | 576,900 |
2018/06/28 | 674 | 702 | 647 | 699 | 223,800 |
2018/06/27 | 668 | 685 | 663 | 674 | 73,100 |
2018/06/26 | 651 | 669 | 644 | 665 | 82,500 |
2018/06/25 | 685 | 695 | 659 | 665 | 153,400 |
2018/06/22 | 680 | 691 | 666 | 672 | 109,500 |
2018/06/21 | 705 | 710 | 673 | 687 | 221,100 |
2018/06/20 | 640 | 677 | 625 | 677 | 173,900 |
2018/06/19 | 651 | 660 | 630 | 642 | 156,100 |
2018/06/18 | 665 | 673 | 648 | 660 | 150,600 |
2018/06/15 | 689 | 702 | 665 | 665 | 162,200 |
2018/06/14 | 699 | 706 | 684 | 687 | 110,200 |
2018/06/13 | 709 | 715 | 695 | 699 | 129,300 |
2018/06/12 | 692 | 716 | 692 | 702 | 120,100 |
2018/06/11 | 705 | 708 | 686 | 692 | 110,800 |
2018/06/08 | 725 | 731 | 703 | 705 | 139,700 |
2018/06/07 | 696 | 729 | 695 | 725 | 195,900 |
2018/06/06 | 688 | 699 | 672 | 691 | 165,800 |
2018/06/05 | 723 | 727 | 681 | 698 | 228,100 |
2018/06/04 | 726 | 749 | 716 | 730 | 266,000 |
2018/06/01 | 722 | 731 | 705 | 715 | 175,000 |
2018/05/31 | 721 | 740 | 709 | 714 | 232,100 |
2018/05/30 | 724 | 735 | 707 | 714 | 314,200 |
2018/05/29 | 756 | 769 | 738 | 739 | 270,200 |
2018/05/28 | 735 | 765 | 731 | 756 | 335,600 |
2018/05/25 | 740 | 774 | 731 | 734 | 414,100 |
2018/05/24 | 740 | 775 | 734 | 741 | 599,900 |
2018/05/23 | 736 | 757 | 729 | 741 | 570,000 |
2018/05/22 | 695 | 747 | 695 | 735 | 810,500 |
2018/05/21 | 664 | 701 | 664 | 695 | 365,100 |
2018/05/18 | 670 | 685 | 664 | 668 | 388,500 |
2018/05/17 | 643 | 664 | 642 | 661 | 139,700 |
2018/05/16 | 636 | 652 | 634 | 649 | 204,500 |
2018/05/15 | 649 | 670 | 637 | 641 | 340,600 |
2018/05/14 | 650 | 663 | 641 | 649 | 405,000 |
2018/05/11 | 625 | 639 | 601 | 620 | 240,000 |
2018/05/10 | 609 | 641 | 609 | 635 | 450,100 |
2018/05/09 | 575 | 622 | 573 | 607 | 410,600 |
2018/05/08 | 554 | 577 | 550 | 577 | 218,800 |
2018/05/07 | 567 | 569 | 549 | 549 | 109,800 |
2018/05/02 | 563 | 574 | 561 | 562 | 63,400 |
2018/05/01 | 558 | 563 | 551 | 560 | 39,000 |
2018/04/27 | 557 | 558 | 549 | 556 | 35,500 |
2018/04/26 | 565 | 566 | 555 | 555 | 53,300 |
2018/04/25 | 561 | 570 | 556 | 561 | 62,800 |
2018/04/24 | 553 | 576 | 552 | 570 | 237,100 |
2018/04/23 | 547 | 553 | 540 | 549 | 61,300 |
2018/04/20 | 545 | 554 | 545 | 547 | 67,300 |
2018/04/19 | 534 | 540 | 527 | 540 | 36,200 |
2018/04/18 | 524 | 533 | 519 | 533 | 72,700 |
2018/04/17 | 525 | 534 | 516 | 522 | 72,600 |
2018/04/16 | 541 | 543 | 524 | 525 | 94,800 |
2018/04/13 | 543 | 544 | 537 | 539 | 47,100 |
2018/04/12 | 541 | 550 | 537 | 541 | 47,200 |
2018/04/11 | 549 | 552 | 538 | 539 | 70,600 |
2018/04/10 | 555 | 557 | 545 | 552 | 64,600 |
2018/04/09 | 542 | 557 | 536 | 555 | 80,900 |
2018/04/06 | 530 | 550 | 526 | 549 | 134,500 |
2018/04/05 | 526 | 531 | 522 | 530 | 50,200 |
2018/04/04 | 535 | 539 | 512 | 526 | 154,200 |
2018/04/03 | 539 | 539 | 526 | 534 | 77,100 |
2018/04/02 | 520 | 552 | 519 | 545 | 257,700 |
2018/03/30 | 513 | 519 | 513 | 518 | 60,100 |
2018/03/29 | 507 | 516 | 502 | 514 | 58,500 |
2018/03/28 | 485 | 508 | 485 | 501 | 89,500 |
2018/03/27 | 500 | 502 | 490 | 493 | 102,000 |
2018/03/26 | 502 | 503 | 473 | 490 | 278,400 |
2018/03/23 | 527 | 527 | 510 | 516 | 136,800 |
2018/03/22 | 543 | 546 | 531 | 534 | 113,000 |
2018/03/20 | 539 | 552 | 535 | 547 | 57,900 |
2018/03/19 | 567 | 567 | 542 | 547 | 89,700 |
2018/03/16 | 564 | 568 | 557 | 567 | 67,800 |
2018/03/15 | 562 | 570 | 560 | 568 | 57,400 |
2018/03/14 | 559 | 571 | 556 | 566 | 78,700 |
2018/03/13 | 544 | 563 | 544 | 561 | 83,700 |
2018/03/12 | 551 | 565 | 546 | 550 | 106,500 |
2018/03/09 | 550 | 550 | 540 | 544 | 62,000 |
2018/03/08 | 534 | 548 | 534 | 546 | 69,300 |
2018/03/07 | 540 | 540 | 526 | 531 | 82,000 |
2018/03/06 | 546 | 548 | 534 | 542 | 84,300 |
2018/03/05 | 546 | 547 | 524 | 530 | 137,900 |
2018/03/02 | 548 | 559 | 544 | 553 | 87,300 |
2018/03/01 | 569 | 572 | 558 | 560 | 87,300 |
2018/02/28 | 580 | 586 | 570 | 575 | 146,700 |
2018/02/27 | 559 | 591 | 552 | 576 | 290,600 |
2018/02/26 | 555 | 560 | 547 | 551 | 102,600 |
2018/02/23 | 547 | 561 | 540 | 560 | 127,400 |
2018/02/22 | 538 | 542 | 526 | 542 | 116,400 |
2018/02/21 | 548 | 550 | 534 | 541 | 153,000 |
2018/02/20 | 544 | 552 | 535 | 551 | 118,500 |
2018/02/19 | 528 | 541 | 528 | 540 | 125,400 |
2018/02/16 | 520 | 528 | 517 | 523 | 147,700 |
2018/02/15 | 505 | 529 | 500 | 521 | 211,200 |
2018/02/14 | 506 | 517 | 490 | 503 | 333,400 |
2018/02/13 | 542 | 544 | 507 | 509 | 323,800 |
2018/02/09 | 521 | 530 | 511 | 525 | 368,900 |
2018/02/08 | 553 | 558 | 531 | 555 | 484,700 |
2018/02/07 | 590 | 591 | 549 | 549 | 409,300 |
2018/02/06 | 570 | 595 | 540 | 571 | 541,100 |
2018/02/05 | 630 | 645 | 627 | 631 | 345,600 |
2018/02/02 | 644 | 658 | 638 | 657 | 671,800 |
2018/02/01 | 660 | 661 | 630 | 634 | 1,207,800 |
2018/01/31 | 718 | 746 | 707 | 742 | 543,500 |
2018/01/30 | 725 | 729 | 698 | 711 | 293,600 |
2018/01/29 | 730 | 745 | 724 | 728 | 237,700 |
2018/01/26 | 734 | 738 | 714 | 718 | 198,700 |
2018/01/25 | 732 | 742 | 728 | 733 | 158,600 |
2018/01/24 | 721 | 748 | 712 | 741 | 447,800 |
2018/01/23 | 728 | 733 | 707 | 718 | 257,300 |
2018/01/22 | 693 | 728 | 693 | 725 | 330,900 |
2018/01/19 | 689 | 693 | 682 | 688 | 91,900 |
2018/01/18 | 686 | 694 | 682 | 683 | 181,500 |
2018/01/17 | 685 | 686 | 673 | 676 | 175,500 |
2018/01/16 | 700 | 701 | 686 | 689 | 132,100 |
2018/01/15 | 682 | 697 | 679 | 696 | 238,600 |
2018/01/12 | 684 | 687 | 674 | 679 | 145,200 |
2018/01/11 | 679 | 703 | 677 | 690 | 327,900 |
2018/01/10 | 680 | 683 | 670 | 674 | 86,600 |
2018/01/09 | 668 | 685 | 662 | 677 | 199,000 |
2018/01/05 | 671 | 676 | 662 | 665 | 114,900 |
2018/01/04 | 680 | 685 | 662 | 673 | 152,600 |