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 |
---|---|---|---|---|---|
2020/12/30 | 689 | 695 | 678 | 693 | 34,500 |
2020/12/29 | 668 | 694 | 668 | 694 | 56,300 |
2020/12/28 | 682 | 683 | 658 | 667 | 72,800 |
2020/12/25 | 676 | 680 | 665 | 678 | 30,400 |
2020/12/24 | 665 | 673 | 659 | 673 | 48,000 |
2020/12/23 | 649 | 671 | 648 | 667 | 82,700 |
2020/12/22 | 680 | 680 | 649 | 651 | 110,200 |
2020/12/21 | 692 | 695 | 681 | 684 | 45,800 |
2020/12/18 | 688 | 693 | 684 | 692 | 71,300 |
2020/12/17 | 695 | 697 | 689 | 691 | 29,100 |
2020/12/16 | 701 | 702 | 693 | 698 | 32,000 |
2020/12/15 | 697 | 711 | 697 | 700 | 38,400 |
2020/12/14 | 696 | 707 | 695 | 704 | 38,800 |
2020/12/11 | 687 | 696 | 686 | 696 | 38,400 |
2020/12/10 | 696 | 701 | 686 | 687 | 70,400 |
2020/12/09 | 695 | 700 | 695 | 700 | 36,800 |
2020/12/08 | 690 | 707 | 686 | 701 | 48,200 |
2020/12/07 | 710 | 711 | 694 | 694 | 51,700 |
2020/12/04 | 715 | 720 | 705 | 708 | 64,800 |
2020/12/03 | 728 | 728 | 711 | 718 | 70,600 |
2020/12/02 | 723 | 729 | 709 | 728 | 52,300 |
2020/12/01 | 711 | 722 | 709 | 715 | 38,600 |
2020/11/30 | 720 | 730 | 710 | 710 | 74,800 |
2020/11/27 | 700 | 715 | 700 | 714 | 93,800 |
2020/11/26 | 693 | 702 | 691 | 699 | 36,200 |
2020/11/25 | 704 | 704 | 689 | 693 | 71,700 |
2020/11/24 | 702 | 706 | 688 | 697 | 76,000 |
2020/11/20 | 684 | 694 | 681 | 694 | 36,400 |
2020/11/19 | 692 | 696 | 682 | 689 | 55,700 |
2020/11/18 | 690 | 698 | 686 | 688 | 55,400 |
2020/11/17 | 714 | 714 | 695 | 697 | 78,400 |
2020/11/16 | 722 | 725 | 708 | 710 | 92,800 |
2020/11/13 | 722 | 722 | 707 | 716 | 62,900 |
2020/11/12 | 733 | 734 | 713 | 720 | 75,000 |
2020/11/11 | 740 | 740 | 720 | 732 | 58,000 |
2020/11/10 | 754 | 756 | 726 | 733 | 91,600 |
2020/11/09 | 713 | 746 | 708 | 743 | 137,200 |
2020/11/06 | 710 | 713 | 691 | 698 | 129,300 |
2020/11/05 | 711 | 716 | 682 | 706 | 227,600 |
2020/11/04 | 720 | 737 | 713 | 735 | 126,400 |
2020/11/02 | 705 | 717 | 696 | 700 | 93,300 |
2020/10/30 | 737 | 739 | 710 | 711 | 106,400 |
2020/10/29 | 733 | 743 | 724 | 740 | 81,600 |
2020/10/28 | 746 | 750 | 736 | 748 | 43,900 |
2020/10/27 | 740 | 752 | 726 | 752 | 62,100 |
2020/10/26 | 750 | 761 | 743 | 746 | 102,700 |
2020/10/23 | 774 | 775 | 736 | 750 | 124,200 |
2020/10/22 | 780 | 785 | 766 | 772 | 69,600 |
2020/10/21 | 788 | 788 | 776 | 781 | 42,600 |
2020/10/20 | 782 | 797 | 773 | 781 | 63,600 |
2020/10/19 | 753 | 787 | 743 | 787 | 164,200 |
2020/10/16 | 792 | 792 | 754 | 759 | 186,600 |
2020/10/15 | 813 | 813 | 782 | 792 | 155,600 |
2020/10/14 | 782 | 815 | 782 | 812 | 124,800 |
2020/10/13 | 783 | 790 | 776 | 787 | 45,600 |
2020/10/12 | 786 | 789 | 776 | 787 | 66,100 |
2020/10/09 | 795 | 796 | 773 | 787 | 102,600 |
2020/10/08 | 799 | 801 | 789 | 797 | 58,000 |
2020/10/07 | 806 | 807 | 796 | 801 | 61,000 |
2020/10/06 | 823 | 823 | 796 | 807 | 99,800 |
2020/10/05 | 811 | 827 | 803 | 823 | 77,900 |
2020/10/02 | 839 | 844 | 798 | 806 | 142,400 |
2020/09/30 | 847 | 852 | 829 | 830 | 107,800 |
2020/09/29 | 850 | 863 | 845 | 855 | 75,400 |
2020/09/28 | 865 | 869 | 840 | 857 | 98,900 |
2020/09/25 | 838 | 854 | 838 | 852 | 95,800 |
2020/09/24 | 850 | 863 | 827 | 842 | 138,400 |
2020/09/23 | 853 | 867 | 830 | 853 | 173,500 |
2020/09/18 | 797 | 852 | 793 | 852 | 318,900 |
2020/09/17 | 788 | 793 | 773 | 793 | 83,000 |
2020/09/16 | 761 | 787 | 759 | 784 | 108,600 |
2020/09/15 | 756 | 758 | 742 | 758 | 51,100 |
2020/09/14 | 752 | 756 | 738 | 750 | 65,500 |
2020/09/11 | 745 | 753 | 740 | 752 | 67,000 |
2020/09/10 | 759 | 761 | 742 | 744 | 79,400 |
2020/09/09 | 770 | 770 | 746 | 756 | 164,000 |
2020/09/08 | 769 | 790 | 767 | 785 | 99,800 |
2020/09/07 | 770 | 778 | 761 | 767 | 60,100 |
2020/09/04 | 762 | 786 | 754 | 776 | 111,800 |
2020/09/03 | 794 | 794 | 779 | 783 | 73,700 |
2020/09/02 | 810 | 811 | 788 | 796 | 68,800 |
2020/09/01 | 784 | 807 | 784 | 806 | 68,600 |
2020/08/31 | 790 | 802 | 782 | 782 | 93,500 |
2020/08/28 | 829 | 829 | 770 | 783 | 216,100 |
2020/08/27 | 833 | 841 | 825 | 831 | 51,600 |
2020/08/26 | 828 | 857 | 828 | 838 | 99,100 |
2020/08/25 | 827 | 833 | 818 | 832 | 61,500 |
2020/08/24 | 831 | 836 | 816 | 829 | 43,900 |
2020/08/21 | 824 | 834 | 817 | 834 | 48,200 |
2020/08/20 | 848 | 848 | 815 | 818 | 52,500 |
2020/08/19 | 827 | 848 | 825 | 848 | 87,200 |
2020/08/18 | 821 | 822 | 803 | 821 | 47,000 |
2020/08/17 | 812 | 820 | 804 | 811 | 58,700 |
2020/08/14 | 820 | 829 | 815 | 820 | 73,500 |
2020/08/13 | 808 | 824 | 804 | 816 | 78,900 |
2020/08/12 | 812 | 833 | 798 | 814 | 164,600 |
2020/08/11 | 826 | 826 | 783 | 810 | 187,600 |
2020/08/07 | 900 | 900 | 827 | 833 | 315,600 |
2020/08/06 | 863 | 918 | 858 | 906 | 621,800 |
2020/08/05 | 816 | 833 | 805 | 833 | 96,300 |
2020/08/04 | 806 | 818 | 801 | 813 | 61,900 |
2020/08/03 | 788 | 807 | 780 | 801 | 48,900 |
2020/07/31 | 807 | 811 | 778 | 783 | 58,800 |
2020/07/30 | 798 | 805 | 795 | 803 | 32,500 |
2020/07/29 | 802 | 803 | 788 | 797 | 39,400 |
2020/07/28 | 809 | 818 | 799 | 806 | 42,900 |
2020/07/27 | 798 | 807 | 786 | 807 | 51,300 |
2020/07/22 | 813 | 816 | 794 | 801 | 65,400 |
2020/07/21 | 790 | 812 | 790 | 808 | 83,300 |
2020/07/20 | 778 | 791 | 771 | 790 | 45,700 |
2020/07/17 | 775 | 786 | 763 | 772 | 26,000 |
2020/07/16 | 793 | 794 | 774 | 774 | 48,500 |
2020/07/15 | 784 | 791 | 776 | 790 | 44,400 |
2020/07/14 | 795 | 795 | 766 | 775 | 45,400 |
2020/07/13 | 774 | 801 | 772 | 798 | 57,500 |
2020/07/10 | 790 | 794 | 770 | 770 | 61,100 |
2020/07/09 | 814 | 814 | 791 | 791 | 51,300 |
2020/07/08 | 814 | 822 | 807 | 812 | 40,200 |
2020/07/07 | 812 | 827 | 799 | 825 | 56,900 |
2020/07/06 | 813 | 829 | 807 | 812 | 80,500 |
2020/07/03 | 793 | 817 | 784 | 815 | 134,000 |
2020/07/02 | 814 | 818 | 778 | 782 | 115,200 |
2020/07/01 | 819 | 829 | 802 | 805 | 112,400 |
2020/06/30 | 836 | 839 | 807 | 823 | 114,900 |
2020/06/29 | 802 | 836 | 801 | 820 | 153,700 |
2020/06/26 | 839 | 839 | 813 | 827 | 107,200 |
2020/06/25 | 823 | 839 | 817 | 836 | 114,000 |
2020/06/24 | 820 | 843 | 817 | 829 | 147,600 |
2020/06/23 | 822 | 829 | 802 | 817 | 97,500 |
2020/06/22 | 802 | 825 | 802 | 814 | 100,100 |
2020/06/19 | 814 | 821 | 803 | 804 | 188,100 |
2020/06/18 | 815 | 823 | 798 | 810 | 110,600 |
2020/06/17 | 795 | 809 | 792 | 808 | 68,800 |
2020/06/16 | 788 | 820 | 788 | 805 | 143,000 |
2020/06/15 | 793 | 802 | 773 | 773 | 155,200 |
2020/06/12 | 770 | 800 | 762 | 796 | 148,300 |
2020/06/11 | 815 | 820 | 799 | 801 | 98,300 |
2020/06/10 | 806 | 829 | 801 | 816 | 216,200 |
2020/06/09 | 802 | 804 | 782 | 803 | 78,700 |
2020/06/08 | 777 | 806 | 773 | 799 | 142,400 |
2020/06/05 | 782 | 789 | 771 | 777 | 119,900 |
2020/06/04 | 793 | 800 | 782 | 790 | 121,400 |
2020/06/03 | 822 | 825 | 780 | 785 | 250,000 |
2020/06/02 | 793 | 813 | 791 | 810 | 149,100 |
2020/06/01 | 787 | 804 | 770 | 786 | 275,000 |
2020/05/29 | 755 | 788 | 749 | 773 | 208,000 |
2020/05/28 | 768 | 783 | 753 | 764 | 225,000 |
2020/05/27 | 749 | 767 | 720 | 765 | 161,000 |
2020/05/26 | 746 | 763 | 738 | 754 | 165,400 |
2020/05/25 | 745 | 746 | 729 | 745 | 113,500 |
2020/05/22 | 705 | 729 | 702 | 724 | 145,500 |
2020/05/21 | 713 | 713 | 692 | 700 | 135,100 |
2020/05/20 | 655 | 705 | 655 | 700 | 215,300 |
2020/05/19 | 626 | 656 | 619 | 652 | 170,800 |
2020/05/18 | 616 | 628 | 613 | 613 | 92,600 |
2020/05/15 | 625 | 628 | 600 | 623 | 90,300 |
2020/05/14 | 642 | 642 | 615 | 615 | 104,700 |
2020/05/13 | 620 | 637 | 614 | 637 | 105,200 |
2020/05/12 | 623 | 639 | 618 | 621 | 201,600 |
2020/05/11 | 609 | 619 | 595 | 619 | 132,800 |
2020/05/08 | 609 | 616 | 584 | 602 | 400,700 |
2020/05/07 | 600 | 640 | 592 | 639 | 316,800 |
2020/05/01 | 575 | 578 | 561 | 577 | 101,900 |
2020/04/30 | 586 | 586 | 573 | 580 | 113,300 |
2020/04/28 | 585 | 585 | 568 | 571 | 216,400 |
2020/04/27 | 589 | 597 | 581 | 590 | 94,500 |
2020/04/24 | 593 | 598 | 573 | 581 | 96,300 |
2020/04/23 | 560 | 596 | 560 | 592 | 145,600 |
2020/04/22 | 575 | 575 | 551 | 557 | 164,600 |
2020/04/21 | 585 | 617 | 583 | 589 | 268,100 |
2020/04/20 | 550 | 586 | 550 | 584 | 117,900 |
2020/04/17 | 542 | 557 | 541 | 545 | 91,800 |
2020/04/16 | 535 | 546 | 526 | 545 | 90,000 |
2020/04/15 | 534 | 551 | 525 | 545 | 106,400 |
2020/04/14 | 509 | 528 | 508 | 524 | 80,500 |
2020/04/13 | 500 | 510 | 500 | 504 | 86,400 |
2020/04/10 | 498 | 504 | 486 | 504 | 102,300 |
2020/04/09 | 493 | 504 | 489 | 503 | 99,600 |
2020/04/08 | 499 | 500 | 473 | 487 | 109,900 |
2020/04/07 | 475 | 502 | 475 | 496 | 134,000 |
2020/04/06 | 450 | 472 | 445 | 469 | 137,200 |
2020/04/03 | 466 | 474 | 445 | 450 | 79,300 |
2020/04/02 | 470 | 482 | 465 | 473 | 103,700 |
2020/04/01 | 489 | 500 | 477 | 482 | 78,300 |
2020/03/31 | 499 | 503 | 487 | 496 | 75,100 |
2020/03/30 | 486 | 497 | 476 | 492 | 82,500 |
2020/03/27 | 500 | 500 | 478 | 493 | 99,700 |
2020/03/26 | 483 | 489 | 474 | 484 | 100,500 |
2020/03/25 | 497 | 505 | 486 | 501 | 176,100 |
2020/03/24 | 452 | 469 | 445 | 465 | 161,100 |
2020/03/23 | 405 | 443 | 398 | 439 | 196,800 |
2020/03/19 | 454 | 454 | 407 | 411 | 188,800 |
2020/03/18 | 457 | 468 | 432 | 434 | 154,200 |
2020/03/17 | 421 | 456 | 418 | 449 | 196,700 |
2020/03/16 | 435 | 466 | 427 | 437 | 182,200 |
2020/03/13 | 432 | 450 | 416 | 434 | 237,300 |
2020/03/12 | 488 | 513 | 475 | 480 | 197,500 |
2020/03/11 | 542 | 542 | 505 | 506 | 130,100 |
2020/03/10 | 491 | 544 | 476 | 538 | 159,600 |
2020/03/09 | 562 | 563 | 515 | 521 | 223,400 |
2020/03/06 | 618 | 621 | 592 | 596 | 131,500 |
2020/03/05 | 637 | 645 | 623 | 629 | 101,000 |
2020/03/04 | 618 | 641 | 617 | 627 | 73,500 |
2020/03/03 | 658 | 666 | 627 | 632 | 136,400 |
2020/03/02 | 604 | 648 | 601 | 639 | 229,900 |
2020/02/28 | 630 | 640 | 610 | 612 | 230,700 |
2020/02/27 | 684 | 694 | 657 | 660 | 198,200 |
2020/02/26 | 699 | 702 | 676 | 694 | 140,200 |
2020/02/25 | 708 | 720 | 703 | 711 | 111,700 |
2020/02/21 | 735 | 750 | 735 | 747 | 64,300 |
2020/02/20 | 751 | 758 | 740 | 740 | 67,900 |
2020/02/19 | 727 | 749 | 727 | 746 | 76,100 |
2020/02/18 | 746 | 746 | 722 | 730 | 96,900 |
2020/02/17 | 764 | 764 | 743 | 744 | 91,900 |
2020/02/14 | 776 | 780 | 766 | 766 | 71,600 |
2020/02/13 | 769 | 787 | 767 | 783 | 154,700 |
2020/02/12 | 760 | 770 | 753 | 769 | 130,800 |
2020/02/10 | 771 | 778 | 755 | 761 | 103,400 |
2020/02/07 | 787 | 787 | 770 | 774 | 120,500 |
2020/02/06 | 799 | 800 | 780 | 782 | 215,800 |
2020/02/05 | 800 | 812 | 799 | 812 | 114,200 |
2020/02/04 | 783 | 795 | 774 | 794 | 106,600 |
2020/02/03 | 773 | 782 | 767 | 779 | 107,900 |
2020/01/31 | 770 | 795 | 770 | 792 | 129,100 |
2020/01/30 | 806 | 809 | 769 | 773 | 221,100 |
2020/01/29 | 818 | 821 | 799 | 806 | 137,600 |
2020/01/28 | 800 | 816 | 798 | 812 | 123,300 |
2020/01/27 | 801 | 821 | 800 | 805 | 144,300 |
2020/01/24 | 826 | 835 | 818 | 823 | 80,400 |
2020/01/23 | 834 | 834 | 820 | 829 | 89,300 |
2020/01/22 | 835 | 843 | 827 | 833 | 71,200 |
2020/01/21 | 841 | 844 | 828 | 837 | 91,400 |
2020/01/20 | 828 | 843 | 826 | 841 | 161,000 |
2020/01/17 | 823 | 826 | 816 | 819 | 87,800 |
2020/01/16 | 815 | 819 | 811 | 817 | 72,500 |
2020/01/15 | 815 | 826 | 808 | 810 | 78,100 |
2020/01/14 | 823 | 832 | 813 | 813 | 103,800 |
2020/01/10 | 830 | 837 | 821 | 823 | 122,100 |
2020/01/09 | 808 | 830 | 807 | 824 | 138,900 |
2020/01/08 | 817 | 817 | 786 | 800 | 165,800 |
2020/01/07 | 798 | 826 | 797 | 820 | 225,300 |
2020/01/06 | 794 | 798 | 776 | 796 | 201,500 |