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 |
---|---|---|---|---|---|
2021/12/30 | 545 | 555 | 538 | 554 | 46,000 |
2021/12/29 | 525 | 546 | 524 | 546 | 48,500 |
2021/12/28 | 515 | 527 | 515 | 527 | 70,800 |
2021/12/27 | 521 | 521 | 512 | 514 | 53,900 |
2021/12/24 | 529 | 532 | 521 | 524 | 35,500 |
2021/12/23 | 527 | 532 | 526 | 529 | 23,500 |
2021/12/22 | 522 | 529 | 519 | 526 | 52,400 |
2021/12/21 | 523 | 527 | 519 | 522 | 45,200 |
2021/12/20 | 530 | 530 | 519 | 519 | 71,200 |
2021/12/17 | 534 | 537 | 529 | 532 | 36,000 |
2021/12/16 | 542 | 542 | 534 | 535 | 48,900 |
2021/12/15 | 530 | 541 | 530 | 538 | 23,800 |
2021/12/14 | 540 | 540 | 531 | 535 | 35,900 |
2021/12/13 | 543 | 549 | 540 | 540 | 18,100 |
2021/12/10 | 546 | 548 | 538 | 544 | 37,500 |
2021/12/09 | 558 | 560 | 550 | 551 | 27,800 |
2021/12/08 | 552 | 559 | 550 | 559 | 35,000 |
2021/12/07 | 537 | 549 | 534 | 549 | 36,800 |
2021/12/06 | 529 | 533 | 525 | 527 | 53,200 |
2021/12/03 | 530 | 540 | 528 | 529 | 45,900 |
2021/12/02 | 531 | 541 | 527 | 527 | 42,300 |
2021/12/01 | 521 | 536 | 515 | 536 | 69,200 |
2021/11/30 | 539 | 543 | 522 | 522 | 42,400 |
2021/11/29 | 526 | 540 | 521 | 532 | 81,400 |
2021/11/26 | 546 | 549 | 532 | 534 | 92,900 |
2021/11/25 | 561 | 598 | 553 | 553 | 303,800 |
2021/11/24 | 557 | 562 | 550 | 551 | 40,100 |
2021/11/22 | 550 | 553 | 546 | 553 | 18,500 |
2021/11/19 | 554 | 554 | 545 | 547 | 20,500 |
2021/11/18 | 555 | 556 | 547 | 548 | 22,700 |
2021/11/17 | 570 | 570 | 554 | 554 | 29,700 |
2021/11/16 | 557 | 567 | 556 | 567 | 34,000 |
2021/11/15 | 567 | 571 | 556 | 556 | 45,600 |
2021/11/12 | 550 | 571 | 550 | 571 | 70,500 |
2021/11/11 | 543 | 550 | 538 | 542 | 29,900 |
2021/11/10 | 555 | 555 | 546 | 548 | 37,100 |
2021/11/09 | 563 | 568 | 556 | 556 | 41,100 |
2021/11/08 | 573 | 574 | 560 | 563 | 57,400 |
2021/11/05 | 576 | 581 | 566 | 570 | 90,700 |
2021/11/04 | 599 | 603 | 595 | 596 | 47,700 |
2021/11/02 | 600 | 600 | 596 | 598 | 20,500 |
2021/11/01 | 594 | 598 | 593 | 595 | 20,900 |
2021/10/29 | 596 | 596 | 588 | 588 | 27,200 |
2021/10/28 | 598 | 600 | 596 | 596 | 19,600 |
2021/10/27 | 608 | 608 | 599 | 599 | 18,800 |
2021/10/26 | 604 | 611 | 604 | 608 | 9,500 |
2021/10/25 | 624 | 624 | 602 | 607 | 36,100 |
2021/10/22 | 605 | 607 | 601 | 604 | 17,300 |
2021/10/21 | 612 | 618 | 606 | 607 | 29,800 |
2021/10/20 | 625 | 629 | 617 | 620 | 19,900 |
2021/10/19 | 610 | 620 | 610 | 618 | 10,600 |
2021/10/18 | 610 | 614 | 602 | 614 | 24,300 |
2021/10/15 | 599 | 609 | 599 | 606 | 19,800 |
2021/10/14 | 595 | 600 | 593 | 600 | 15,600 |
2021/10/13 | 603 | 603 | 596 | 596 | 26,100 |
2021/10/12 | 608 | 609 | 602 | 603 | 26,300 |
2021/10/11 | 611 | 615 | 606 | 613 | 7,900 |
2021/10/08 | 606 | 612 | 606 | 610 | 13,600 |
2021/10/07 | 605 | 615 | 605 | 607 | 13,000 |
2021/10/06 | 612 | 622 | 605 | 609 | 28,900 |
2021/10/05 | 618 | 618 | 598 | 605 | 47,800 |
2021/10/04 | 634 | 634 | 619 | 623 | 20,000 |
2021/10/01 | 624 | 628 | 618 | 624 | 52,900 |
2021/09/30 | 630 | 632 | 626 | 627 | 13,400 |
2021/09/29 | 630 | 630 | 623 | 630 | 25,500 |
2021/09/28 | 646 | 646 | 634 | 639 | 29,600 |
2021/09/27 | 646 | 653 | 645 | 650 | 28,600 |
2021/09/24 | 639 | 645 | 635 | 645 | 37,500 |
2021/09/22 | 634 | 636 | 626 | 626 | 23,900 |
2021/09/21 | 637 | 637 | 629 | 634 | 35,500 |
2021/09/17 | 630 | 650 | 627 | 650 | 54,200 |
2021/09/16 | 647 | 647 | 617 | 632 | 79,400 |
2021/09/15 | 648 | 655 | 635 | 640 | 61,800 |
2021/09/14 | 661 | 661 | 648 | 656 | 46,700 |
2021/09/13 | 650 | 664 | 648 | 664 | 46,000 |
2021/09/10 | 635 | 651 | 630 | 650 | 60,000 |
2021/09/09 | 633 | 640 | 631 | 639 | 20,100 |
2021/09/08 | 638 | 638 | 625 | 637 | 19,900 |
2021/09/07 | 640 | 644 | 633 | 636 | 22,500 |
2021/09/06 | 625 | 639 | 624 | 639 | 25,800 |
2021/09/03 | 625 | 628 | 621 | 627 | 23,400 |
2021/09/02 | 633 | 633 | 621 | 628 | 31,900 |
2021/09/01 | 637 | 637 | 630 | 633 | 28,900 |
2021/08/31 | 633 | 640 | 629 | 638 | 29,900 |
2021/08/30 | 628 | 634 | 623 | 633 | 26,400 |
2021/08/27 | 612 | 623 | 605 | 623 | 26,900 |
2021/08/26 | 610 | 616 | 609 | 613 | 29,400 |
2021/08/25 | 619 | 620 | 606 | 609 | 29,900 |
2021/08/24 | 600 | 616 | 600 | 616 | 30,200 |
2021/08/23 | 585 | 600 | 584 | 600 | 27,700 |
2021/08/20 | 586 | 586 | 567 | 578 | 52,300 |
2021/08/19 | 588 | 593 | 581 | 583 | 23,100 |
2021/08/18 | 591 | 598 | 588 | 592 | 24,100 |
2021/08/17 | 600 | 600 | 587 | 590 | 31,700 |
2021/08/16 | 609 | 609 | 588 | 590 | 70,000 |
2021/08/13 | 609 | 613 | 605 | 607 | 44,900 |
2021/08/12 | 620 | 620 | 604 | 606 | 55,700 |
2021/08/11 | 633 | 633 | 616 | 619 | 31,700 |
2021/08/10 | 635 | 649 | 624 | 630 | 44,000 |
2021/08/06 | 649 | 649 | 621 | 628 | 100,500 |
2021/08/05 | 614 | 660 | 614 | 654 | 353,600 |
2021/08/04 | 601 | 604 | 599 | 601 | 29,700 |
2021/08/03 | 606 | 609 | 600 | 607 | 22,500 |
2021/08/02 | 592 | 606 | 592 | 606 | 33,900 |
2021/07/30 | 600 | 602 | 585 | 585 | 29,600 |
2021/07/29 | 585 | 603 | 585 | 603 | 29,200 |
2021/07/28 | 587 | 589 | 581 | 582 | 28,000 |
2021/07/27 | 596 | 597 | 588 | 592 | 19,400 |
2021/07/26 | 601 | 606 | 586 | 586 | 45,200 |
2021/07/21 | 603 | 605 | 593 | 595 | 45,300 |
2021/07/20 | 607 | 610 | 593 | 594 | 47,300 |
2021/07/19 | 611 | 618 | 608 | 610 | 48,300 |
2021/07/16 | 605 | 621 | 604 | 615 | 54,800 |
2021/07/15 | 603 | 608 | 600 | 604 | 43,000 |
2021/07/14 | 598 | 606 | 598 | 601 | 24,200 |
2021/07/13 | 604 | 604 | 596 | 598 | 32,400 |
2021/07/12 | 597 | 606 | 596 | 597 | 51,900 |
2021/07/09 | 593 | 597 | 587 | 592 | 51,900 |
2021/07/08 | 612 | 613 | 595 | 595 | 66,600 |
2021/07/07 | 608 | 620 | 608 | 612 | 27,200 |
2021/07/06 | 617 | 617 | 607 | 608 | 40,500 |
2021/07/05 | 625 | 627 | 614 | 614 | 47,800 |
2021/07/02 | 629 | 633 | 622 | 626 | 37,000 |
2021/07/01 | 620 | 629 | 616 | 625 | 43,200 |
2021/06/30 | 633 | 633 | 613 | 617 | 109,700 |
2021/06/29 | 651 | 653 | 621 | 633 | 90,700 |
2021/06/28 | 664 | 664 | 657 | 658 | 71,800 |
2021/06/25 | 660 | 662 | 655 | 658 | 36,500 |
2021/06/24 | 658 | 659 | 653 | 657 | 25,000 |
2021/06/23 | 660 | 663 | 656 | 657 | 18,100 |
2021/06/22 | 669 | 669 | 657 | 658 | 52,200 |
2021/06/21 | 672 | 675 | 659 | 659 | 42,700 |
2021/06/18 | 671 | 681 | 670 | 679 | 62,600 |
2021/06/17 | 667 | 680 | 667 | 672 | 26,900 |
2021/06/16 | 669 | 674 | 668 | 670 | 22,200 |
2021/06/15 | 664 | 674 | 662 | 669 | 50,400 |
2021/06/14 | 659 | 671 | 658 | 664 | 36,000 |
2021/06/11 | 659 | 664 | 657 | 658 | 31,900 |
2021/06/10 | 661 | 662 | 658 | 658 | 32,500 |
2021/06/09 | 664 | 666 | 660 | 663 | 24,600 |
2021/06/08 | 662 | 665 | 661 | 662 | 8,500 |
2021/06/07 | 663 | 663 | 660 | 660 | 10,700 |
2021/06/04 | 664 | 664 | 659 | 660 | 18,700 |
2021/06/03 | 662 | 666 | 661 | 662 | 10,800 |
2021/06/02 | 669 | 670 | 662 | 662 | 17,400 |
2021/06/01 | 671 | 674 | 667 | 669 | 29,100 |
2021/05/31 | 661 | 675 | 659 | 673 | 45,100 |
2021/05/28 | 660 | 665 | 656 | 664 | 34,600 |
2021/05/27 | 664 | 666 | 655 | 655 | 38,900 |
2021/05/26 | 666 | 671 | 665 | 665 | 13,200 |
2021/05/25 | 668 | 669 | 664 | 665 | 20,000 |
2021/05/24 | 668 | 673 | 664 | 667 | 28,300 |
2021/05/21 | 664 | 672 | 664 | 666 | 23,500 |
2021/05/20 | 659 | 669 | 659 | 664 | 32,400 |
2021/05/19 | 656 | 663 | 655 | 658 | 15,800 |
2021/05/18 | 657 | 661 | 654 | 658 | 12,300 |
2021/05/17 | 664 | 666 | 652 | 654 | 24,500 |
2021/05/14 | 662 | 665 | 656 | 657 | 29,600 |
2021/05/13 | 663 | 666 | 652 | 652 | 36,800 |
2021/05/12 | 671 | 673 | 665 | 667 | 31,400 |
2021/05/11 | 683 | 683 | 668 | 668 | 40,200 |
2021/05/10 | 677 | 681 | 672 | 680 | 28,800 |
2021/05/07 | 671 | 678 | 666 | 673 | 53,900 |
2021/05/06 | 685 | 685 | 670 | 681 | 59,000 |
2021/04/30 | 666 | 672 | 664 | 665 | 30,400 |
2021/04/28 | 670 | 670 | 664 | 665 | 23,100 |
2021/04/27 | 675 | 678 | 666 | 666 | 42,200 |
2021/04/26 | 678 | 681 | 671 | 675 | 17,600 |
2021/04/23 | 686 | 689 | 677 | 677 | 23,600 |
2021/04/22 | 681 | 688 | 680 | 683 | 7,900 |
2021/04/21 | 690 | 693 | 676 | 676 | 43,700 |
2021/04/20 | 692 | 698 | 692 | 695 | 24,500 |
2021/04/19 | 690 | 700 | 690 | 700 | 21,700 |
2021/04/16 | 694 | 700 | 694 | 695 | 20,600 |
2021/04/15 | 708 | 708 | 699 | 703 | 16,900 |
2021/04/14 | 694 | 703 | 690 | 703 | 17,300 |
2021/04/13 | 692 | 697 | 692 | 694 | 13,200 |
2021/04/12 | 700 | 702 | 691 | 691 | 17,100 |
2021/04/09 | 692 | 705 | 692 | 698 | 23,500 |
2021/04/08 | 719 | 719 | 695 | 695 | 55,900 |
2021/04/07 | 705 | 719 | 703 | 719 | 25,600 |
2021/04/06 | 719 | 721 | 700 | 706 | 53,200 |
2021/04/05 | 715 | 716 | 710 | 714 | 27,500 |
2021/04/02 | 703 | 714 | 703 | 710 | 40,300 |
2021/04/01 | 699 | 706 | 695 | 702 | 27,300 |
2021/03/31 | 683 | 703 | 683 | 699 | 30,300 |
2021/03/30 | 693 | 699 | 689 | 693 | 32,700 |
2021/03/29 | 698 | 705 | 687 | 694 | 52,900 |
2021/03/26 | 689 | 697 | 687 | 697 | 22,100 |
2021/03/25 | 677 | 689 | 673 | 689 | 28,500 |
2021/03/24 | 676 | 680 | 669 | 675 | 49,500 |
2021/03/23 | 704 | 706 | 686 | 686 | 44,700 |
2021/03/22 | 718 | 718 | 706 | 707 | 43,700 |
2021/03/19 | 692 | 717 | 687 | 717 | 86,100 |
2021/03/18 | 686 | 702 | 686 | 701 | 45,800 |
2021/03/17 | 682 | 692 | 680 | 692 | 15,300 |
2021/03/16 | 688 | 688 | 678 | 685 | 20,600 |
2021/03/15 | 683 | 690 | 677 | 689 | 33,500 |
2021/03/12 | 673 | 680 | 667 | 678 | 27,900 |
2021/03/11 | 672 | 680 | 662 | 678 | 31,900 |
2021/03/10 | 677 | 683 | 670 | 672 | 28,900 |
2021/03/09 | 661 | 675 | 654 | 674 | 40,500 |
2021/03/08 | 656 | 666 | 655 | 661 | 41,900 |
2021/03/05 | 664 | 665 | 645 | 655 | 58,300 |
2021/03/04 | 675 | 676 | 660 | 671 | 37,300 |
2021/03/03 | 680 | 687 | 666 | 674 | 38,700 |
2021/03/02 | 679 | 683 | 669 | 683 | 39,700 |
2021/03/01 | 674 | 677 | 660 | 669 | 35,400 |
2021/02/26 | 661 | 670 | 654 | 658 | 55,800 |
2021/02/25 | 678 | 678 | 666 | 671 | 31,200 |
2021/02/24 | 685 | 688 | 669 | 669 | 44,100 |
2021/02/22 | 689 | 696 | 688 | 688 | 20,600 |
2021/02/19 | 700 | 700 | 685 | 688 | 39,000 |
2021/02/18 | 719 | 719 | 699 | 699 | 34,500 |
2021/02/17 | 702 | 717 | 697 | 717 | 62,200 |
2021/02/16 | 700 | 705 | 695 | 705 | 24,500 |
2021/02/15 | 708 | 708 | 694 | 697 | 36,500 |
2021/02/12 | 707 | 707 | 697 | 698 | 35,100 |
2021/02/10 | 705 | 711 | 696 | 707 | 51,200 |
2021/02/09 | 719 | 720 | 703 | 711 | 65,100 |
2021/02/08 | 721 | 728 | 720 | 721 | 52,800 |
2021/02/05 | 719 | 731 | 716 | 720 | 57,200 |
2021/02/04 | 740 | 740 | 715 | 717 | 93,600 |
2021/02/03 | 746 | 752 | 742 | 747 | 77,500 |
2021/02/02 | 735 | 742 | 728 | 742 | 43,100 |
2021/02/01 | 706 | 728 | 699 | 728 | 63,000 |
2021/01/29 | 733 | 738 | 707 | 712 | 69,700 |
2021/01/28 | 721 | 733 | 721 | 733 | 67,100 |
2021/01/27 | 728 | 745 | 726 | 744 | 60,600 |
2021/01/26 | 725 | 730 | 716 | 721 | 25,400 |
2021/01/25 | 736 | 736 | 724 | 730 | 36,500 |
2021/01/22 | 720 | 727 | 715 | 727 | 58,800 |
2021/01/21 | 707 | 719 | 707 | 718 | 41,000 |
2021/01/20 | 704 | 710 | 702 | 707 | 22,000 |
2021/01/19 | 709 | 709 | 701 | 703 | 18,300 |
2021/01/18 | 700 | 712 | 693 | 709 | 37,700 |
2021/01/15 | 706 | 709 | 700 | 705 | 31,100 |
2021/01/14 | 709 | 716 | 705 | 712 | 38,800 |
2021/01/13 | 704 | 715 | 701 | 713 | 38,400 |
2021/01/12 | 712 | 715 | 704 | 706 | 40,100 |
2021/01/08 | 720 | 720 | 713 | 720 | 29,700 |
2021/01/07 | 716 | 721 | 707 | 719 | 53,000 |
2021/01/06 | 710 | 722 | 708 | 711 | 53,300 |
2021/01/05 | 697 | 704 | 687 | 704 | 41,200 |
2021/01/04 | 696 | 698 | 679 | 698 | 44,600 |