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 |
---|---|---|---|---|---|
2019/12/30 | 806 | 807 | 794 | 804 | 132,900 |
2019/12/27 | 781 | 798 | 779 | 796 | 114,200 |
2019/12/26 | 775 | 786 | 775 | 781 | 105,300 |
2019/12/25 | 776 | 778 | 766 | 773 | 96,900 |
2019/12/24 | 787 | 789 | 768 | 768 | 119,200 |
2019/12/23 | 791 | 801 | 780 | 787 | 148,000 |
2019/12/20 | 776 | 809 | 776 | 793 | 377,200 |
2019/12/19 | 763 | 778 | 763 | 774 | 120,200 |
2019/12/18 | 762 | 772 | 755 | 763 | 127,700 |
2019/12/17 | 737 | 764 | 734 | 761 | 181,400 |
2019/12/16 | 729 | 746 | 729 | 739 | 78,800 |
2019/12/13 | 737 | 740 | 725 | 726 | 104,400 |
2019/12/12 | 742 | 744 | 725 | 729 | 115,900 |
2019/12/11 | 755 | 756 | 740 | 742 | 81,000 |
2019/12/10 | 751 | 758 | 747 | 754 | 80,900 |
2019/12/09 | 746 | 753 | 744 | 747 | 64,800 |
2019/12/06 | 741 | 750 | 736 | 744 | 64,000 |
2019/12/05 | 753 | 755 | 741 | 741 | 50,900 |
2019/12/04 | 739 | 751 | 734 | 750 | 72,300 |
2019/12/03 | 741 | 745 | 731 | 745 | 82,700 |
2019/12/02 | 753 | 768 | 746 | 746 | 105,000 |
2019/11/29 | 761 | 767 | 752 | 755 | 97,400 |
2019/11/28 | 774 | 775 | 759 | 760 | 82,000 |
2019/11/27 | 765 | 777 | 758 | 774 | 123,200 |
2019/11/26 | 771 | 771 | 759 | 762 | 74,900 |
2019/11/25 | 781 | 782 | 768 | 768 | 46,700 |
2019/11/22 | 769 | 780 | 768 | 775 | 81,400 |
2019/11/21 | 766 | 772 | 755 | 771 | 114,300 |
2019/11/20 | 783 | 783 | 759 | 765 | 109,400 |
2019/11/19 | 782 | 795 | 780 | 783 | 150,700 |
2019/11/18 | 764 | 781 | 764 | 780 | 133,400 |
2019/11/15 | 763 | 768 | 755 | 761 | 65,700 |
2019/11/14 | 751 | 777 | 751 | 763 | 215,400 |
2019/11/13 | 752 | 760 | 746 | 750 | 97,800 |
2019/11/12 | 743 | 755 | 743 | 749 | 71,300 |
2019/11/11 | 735 | 760 | 735 | 745 | 143,200 |
2019/11/08 | 745 | 755 | 732 | 735 | 185,100 |
2019/11/07 | 754 | 758 | 728 | 745 | 324,500 |
2019/11/06 | 759 | 759 | 741 | 747 | 165,900 |
2019/11/05 | 767 | 767 | 753 | 753 | 85,400 |
2019/11/01 | 756 | 760 | 750 | 756 | 102,600 |
2019/10/31 | 765 | 776 | 760 | 762 | 112,700 |
2019/10/30 | 755 | 767 | 751 | 765 | 120,500 |
2019/10/29 | 746 | 755 | 746 | 752 | 76,500 |
2019/10/28 | 759 | 759 | 746 | 746 | 55,400 |
2019/10/25 | 768 | 768 | 749 | 752 | 111,800 |
2019/10/24 | 759 | 762 | 753 | 760 | 82,900 |
2019/10/23 | 746 | 755 | 741 | 752 | 77,600 |
2019/10/21 | 736 | 750 | 735 | 745 | 74,200 |
2019/10/18 | 735 | 747 | 730 | 735 | 233,500 |
2019/10/17 | 765 | 765 | 737 | 740 | 312,200 |
2019/10/16 | 776 | 788 | 766 | 766 | 140,600 |
2019/10/15 | 780 | 781 | 770 | 772 | 132,500 |
2019/10/11 | 799 | 799 | 776 | 779 | 118,500 |
2019/10/10 | 816 | 816 | 786 | 790 | 204,100 |
2019/10/09 | 812 | 817 | 806 | 817 | 86,800 |
2019/10/08 | 800 | 829 | 799 | 823 | 225,900 |
2019/10/07 | 800 | 801 | 790 | 796 | 55,400 |
2019/10/04 | 793 | 802 | 788 | 798 | 83,200 |
2019/10/03 | 808 | 809 | 786 | 789 | 171,700 |
2019/10/02 | 807 | 823 | 805 | 821 | 112,600 |
2019/10/01 | 810 | 818 | 805 | 811 | 111,600 |
2019/09/30 | 823 | 833 | 804 | 807 | 169,400 |
2019/09/27 | 815 | 818 | 803 | 817 | 129,400 |
2019/09/26 | 821 | 837 | 810 | 814 | 136,000 |
2019/09/25 | 834 | 835 | 813 | 819 | 119,800 |
2019/09/24 | 796 | 842 | 796 | 825 | 279,400 |
2019/09/20 | 818 | 823 | 788 | 788 | 220,600 |
2019/09/19 | 800 | 820 | 800 | 816 | 172,100 |
2019/09/18 | 803 | 814 | 794 | 798 | 107,700 |
2019/09/17 | 775 | 802 | 771 | 799 | 137,200 |
2019/09/13 | 777 | 786 | 772 | 780 | 105,000 |
2019/09/12 | 796 | 796 | 777 | 777 | 115,000 |
2019/09/11 | 791 | 793 | 767 | 789 | 212,900 |
2019/09/10 | 828 | 828 | 791 | 791 | 202,500 |
2019/09/09 | 806 | 824 | 800 | 819 | 102,100 |
2019/09/06 | 812 | 812 | 797 | 802 | 119,800 |
2019/09/05 | 801 | 824 | 797 | 811 | 168,000 |
2019/09/04 | 803 | 804 | 792 | 795 | 115,200 |
2019/09/03 | 797 | 812 | 790 | 807 | 120,600 |
2019/09/02 | 797 | 809 | 791 | 801 | 87,400 |
2019/08/30 | 794 | 814 | 782 | 806 | 150,600 |
2019/08/29 | 821 | 825 | 789 | 791 | 244,100 |
2019/08/28 | 836 | 842 | 820 | 820 | 117,900 |
2019/08/27 | 840 | 847 | 834 | 836 | 105,000 |
2019/08/26 | 820 | 847 | 819 | 835 | 177,300 |
2019/08/23 | 870 | 871 | 840 | 843 | 315,800 |
2019/08/22 | 913 | 925 | 872 | 874 | 393,800 |
2019/08/21 | 904 | 914 | 897 | 904 | 108,700 |
2019/08/20 | 898 | 921 | 892 | 909 | 188,900 |
2019/08/19 | 917 | 918 | 884 | 892 | 303,700 |
2019/08/16 | 926 | 936 | 913 | 917 | 213,500 |
2019/08/15 | 912 | 940 | 907 | 929 | 285,600 |
2019/08/14 | 899 | 944 | 880 | 937 | 547,600 |
2019/08/13 | 885 | 895 | 876 | 887 | 135,400 |
2019/08/09 | 920 | 933 | 900 | 900 | 307,200 |
2019/08/08 | 880 | 931 | 839 | 914 | 617,900 |
2019/08/07 | 911 | 919 | 903 | 905 | 225,100 |
2019/08/06 | 866 | 907 | 860 | 902 | 229,000 |
2019/08/05 | 941 | 951 | 885 | 906 | 354,300 |
2019/08/02 | 935 | 949 | 930 | 944 | 247,400 |
2019/08/01 | 930 | 951 | 929 | 950 | 251,900 |
2019/07/31 | 928 | 940 | 923 | 938 | 229,900 |
2019/07/30 | 938 | 956 | 927 | 932 | 276,300 |
2019/07/29 | 922 | 934 | 912 | 933 | 162,900 |
2019/07/26 | 940 | 940 | 923 | 927 | 172,900 |
2019/07/25 | 919 | 950 | 916 | 932 | 448,400 |
2019/07/24 | 916 | 918 | 895 | 918 | 258,500 |
2019/07/23 | 920 | 927 | 914 | 916 | 125,800 |
2019/07/22 | 912 | 928 | 908 | 919 | 204,500 |
2019/07/19 | 909 | 930 | 903 | 912 | 309,800 |
2019/07/18 | 899 | 910 | 893 | 902 | 207,700 |
2019/07/17 | 912 | 914 | 898 | 910 | 140,800 |
2019/07/16 | 907 | 916 | 895 | 912 | 137,400 |
2019/07/12 | 925 | 930 | 899 | 907 | 303,800 |
2019/07/11 | 918 | 928 | 906 | 924 | 274,300 |
2019/07/10 | 881 | 927 | 879 | 926 | 415,600 |
2019/07/09 | 915 | 915 | 880 | 886 | 352,200 |
2019/07/08 | 922 | 935 | 912 | 916 | 285,700 |
2019/07/05 | 925 | 927 | 904 | 911 | 289,600 |
2019/07/04 | 899 | 923 | 895 | 918 | 401,300 |
2019/07/03 | 892 | 897 | 877 | 894 | 229,400 |
2019/07/02 | 892 | 897 | 872 | 897 | 286,100 |
2019/07/01 | 909 | 911 | 889 | 895 | 237,600 |
2019/06/28 | 876 | 908 | 868 | 888 | 397,400 |
2019/06/27 | 886 | 889 | 849 | 874 | 332,400 |
2019/06/26 | 874 | 918 | 872 | 876 | 667,100 |
2019/06/25 | 895 | 925 | 865 | 867 | 543,200 |
2019/06/24 | 900 | 900 | 877 | 890 | 221,200 |
2019/06/21 | 885 | 898 | 878 | 894 | 366,200 |
2019/06/20 | 872 | 885 | 865 | 883 | 223,800 |
2019/06/19 | 880 | 884 | 861 | 867 | 213,300 |
2019/06/18 | 875 | 891 | 856 | 865 | 330,100 |
2019/06/17 | 895 | 904 | 864 | 873 | 346,800 |
2019/06/14 | 865 | 907 | 856 | 883 | 815,300 |
2019/06/13 | 831 | 854 | 825 | 850 | 313,200 |
2019/06/12 | 865 | 869 | 833 | 835 | 388,200 |
2019/06/11 | 840 | 876 | 839 | 875 | 551,500 |
2019/06/10 | 820 | 836 | 813 | 834 | 340,200 |
2019/06/07 | 798 | 808 | 789 | 807 | 153,900 |
2019/06/06 | 789 | 812 | 787 | 801 | 316,500 |
2019/06/05 | 767 | 790 | 766 | 787 | 223,700 |
2019/06/04 | 769 | 771 | 729 | 756 | 416,600 |
2019/06/03 | 810 | 810 | 764 | 767 | 373,700 |
2019/05/31 | 806 | 830 | 803 | 811 | 258,700 |
2019/05/30 | 803 | 823 | 792 | 809 | 222,100 |
2019/05/29 | 810 | 819 | 797 | 813 | 204,600 |
2019/05/28 | 827 | 836 | 815 | 819 | 166,700 |
2019/05/27 | 826 | 827 | 809 | 827 | 199,100 |
2019/05/24 | 800 | 813 | 782 | 811 | 262,500 |
2019/05/23 | 820 | 842 | 802 | 818 | 388,600 |
2019/05/22 | 797 | 833 | 791 | 823 | 506,900 |
2019/05/21 | 786 | 793 | 771 | 791 | 235,400 |
2019/05/20 | 780 | 801 | 761 | 796 | 413,500 |
2019/05/17 | 761 | 781 | 761 | 772 | 246,900 |
2019/05/16 | 769 | 784 | 752 | 754 | 197,900 |
2019/05/15 | 735 | 766 | 735 | 766 | 277,400 |
2019/05/14 | 705 | 732 | 690 | 732 | 324,800 |
2019/05/13 | 723 | 749 | 719 | 730 | 251,900 |
2019/05/10 | 784 | 788 | 723 | 726 | 630,800 |
2019/05/09 | 809 | 850 | 770 | 773 | 1,964,600 |
2019/05/08 | 766 | 766 | 727 | 734 | 270,900 |
2019/05/07 | 741 | 776 | 741 | 766 | 243,300 |
2019/04/26 | 739 | 740 | 712 | 740 | 348,900 |
2019/04/25 | 764 | 780 | 745 | 754 | 721,600 |
2019/04/24 | 729 | 791 | 722 | 764 | 991,700 |
2019/04/23 | 723 | 734 | 711 | 719 | 138,800 |
2019/04/22 | 727 | 739 | 715 | 720 | 161,400 |
2019/04/19 | 731 | 746 | 723 | 725 | 121,600 |
2019/04/18 | 745 | 754 | 731 | 731 | 169,000 |
2019/04/17 | 758 | 771 | 739 | 743 | 265,300 |
2019/04/16 | 751 | 763 | 745 | 758 | 134,800 |
2019/04/15 | 767 | 771 | 752 | 756 | 144,400 |
2019/04/12 | 780 | 780 | 759 | 762 | 178,400 |
2019/04/11 | 783 | 796 | 778 | 782 | 163,700 |
2019/04/10 | 775 | 793 | 772 | 781 | 216,900 |
2019/04/09 | 783 | 790 | 768 | 786 | 314,100 |
2019/04/08 | 764 | 787 | 763 | 779 | 304,600 |
2019/04/05 | 736 | 758 | 736 | 755 | 179,200 |
2019/04/04 | 733 | 752 | 726 | 739 | 130,800 |
2019/04/03 | 730 | 745 | 720 | 733 | 142,100 |
2019/04/02 | 769 | 769 | 733 | 740 | 227,500 |
2019/04/01 | 762 | 785 | 753 | 757 | 429,500 |
2019/03/29 | 753 | 758 | 727 | 742 | 263,700 |
2019/03/28 | 764 | 764 | 742 | 743 | 353,600 |
2019/03/27 | 739 | 765 | 736 | 765 | 550,100 |
2019/03/26 | 699 | 748 | 699 | 731 | 648,300 |
2019/03/25 | 681 | 713 | 681 | 694 | 496,000 |
2019/03/22 | 700 | 719 | 680 | 718 | 1,212,100 |
2019/03/20 | 635 | 642 | 629 | 632 | 76,300 |
2019/03/19 | 649 | 649 | 630 | 634 | 80,600 |
2019/03/18 | 642 | 651 | 637 | 646 | 90,300 |
2019/03/15 | 628 | 645 | 624 | 635 | 127,300 |
2019/03/14 | 647 | 647 | 619 | 621 | 272,600 |
2019/03/13 | 641 | 650 | 634 | 642 | 76,300 |
2019/03/12 | 643 | 657 | 638 | 651 | 139,700 |
2019/03/11 | 635 | 640 | 616 | 633 | 121,800 |
2019/03/08 | 647 | 647 | 621 | 631 | 202,300 |
2019/03/07 | 672 | 675 | 655 | 655 | 129,600 |
2019/03/06 | 681 | 683 | 669 | 679 | 109,700 |
2019/03/05 | 673 | 683 | 658 | 681 | 226,100 |
2019/03/04 | 667 | 688 | 660 | 683 | 232,000 |
2019/03/01 | 660 | 670 | 654 | 657 | 102,500 |
2019/02/28 | 666 | 675 | 650 | 652 | 147,000 |
2019/02/27 | 658 | 668 | 647 | 665 | 114,000 |
2019/02/26 | 670 | 670 | 647 | 653 | 182,700 |
2019/02/25 | 659 | 669 | 655 | 664 | 179,700 |
2019/02/22 | 652 | 658 | 642 | 649 | 161,200 |
2019/02/21 | 667 | 673 | 654 | 658 | 162,200 |
2019/02/20 | 672 | 682 | 663 | 670 | 238,600 |
2019/02/19 | 646 | 672 | 627 | 668 | 388,200 |
2019/02/18 | 630 | 648 | 630 | 640 | 173,600 |
2019/02/15 | 635 | 639 | 620 | 626 | 309,100 |
2019/02/14 | 661 | 668 | 634 | 643 | 420,000 |
2019/02/13 | 682 | 690 | 664 | 678 | 271,600 |
2019/02/12 | 663 | 677 | 655 | 676 | 296,900 |
2019/02/08 | 658 | 677 | 647 | 657 | 406,600 |
2019/02/07 | 690 | 709 | 669 | 672 | 617,800 |
2019/02/06 | 685 | 718 | 680 | 714 | 559,100 |
2019/02/05 | 696 | 698 | 672 | 678 | 260,100 |
2019/02/04 | 678 | 698 | 666 | 690 | 408,300 |
2019/02/01 | 660 | 675 | 657 | 673 | 251,300 |
2019/01/31 | 641 | 661 | 636 | 655 | 251,600 |
2019/01/30 | 640 | 651 | 630 | 630 | 228,600 |
2019/01/29 | 655 | 655 | 630 | 647 | 284,000 |
2019/01/28 | 648 | 665 | 646 | 658 | 317,000 |
2019/01/25 | 636 | 654 | 635 | 640 | 252,300 |
2019/01/24 | 627 | 639 | 621 | 636 | 184,600 |
2019/01/23 | 614 | 630 | 607 | 627 | 283,100 |
2019/01/22 | 634 | 635 | 612 | 619 | 392,400 |
2019/01/21 | 670 | 671 | 629 | 634 | 518,500 |
2019/01/18 | 648 | 668 | 643 | 661 | 402,700 |
2019/01/17 | 652 | 655 | 631 | 642 | 405,400 |
2019/01/16 | 637 | 653 | 628 | 648 | 398,300 |
2019/01/15 | 612 | 641 | 605 | 637 | 349,600 |
2019/01/11 | 613 | 630 | 608 | 615 | 230,200 |
2019/01/10 | 625 | 628 | 601 | 606 | 308,800 |
2019/01/09 | 658 | 661 | 626 | 630 | 373,700 |
2019/01/08 | 653 | 669 | 644 | 661 | 254,300 |
2019/01/07 | 640 | 663 | 633 | 651 | 340,500 |
2019/01/04 | 601 | 624 | 591 | 620 | 410,200 |