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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,112 | 1,116 | 1,091 | 1,101 | 41,600 |
| 2025/06/12 | 1,119 | 1,130 | 1,110 | 1,112 | 24,300 |
| 2025/06/11 | 1,116 | 1,116 | 1,107 | 1,112 | 24,000 |
| 2025/06/10 | 1,128 | 1,130 | 1,107 | 1,111 | 58,800 |
| 2025/06/09 | 1,107 | 1,107 | 1,090 | 1,100 | 33,000 |
| 2025/06/06 | 1,105 | 1,105 | 1,090 | 1,090 | 23,200 |
| 2025/06/05 | 1,113 | 1,115 | 1,102 | 1,105 | 32,200 |
| 2025/06/04 | 1,115 | 1,121 | 1,105 | 1,116 | 33,300 |
| 2025/06/03 | 1,115 | 1,123 | 1,107 | 1,116 | 47,900 |
| 2025/06/02 | 1,130 | 1,130 | 1,092 | 1,111 | 94,200 |
| 2025/05/30 | 1,112 | 1,130 | 1,108 | 1,130 | 49,000 |
| 2025/05/29 | 1,101 | 1,118 | 1,095 | 1,112 | 25,700 |
| 2025/05/28 | 1,102 | 1,115 | 1,095 | 1,095 | 42,700 |
| 2025/05/27 | 1,097 | 1,100 | 1,090 | 1,090 | 30,800 |
| 2025/05/26 | 1,073 | 1,095 | 1,073 | 1,092 | 21,100 |
| 2025/05/23 | 1,072 | 1,097 | 1,067 | 1,077 | 50,900 |
| 2025/05/22 | 1,051 | 1,064 | 1,043 | 1,062 | 19,000 |
| 2025/05/21 | 1,074 | 1,075 | 1,055 | 1,057 | 36,900 |
| 2025/05/20 | 1,092 | 1,092 | 1,070 | 1,074 | 41,500 |
| 2025/05/19 | 1,060 | 1,119 | 1,055 | 1,096 | 115,800 |
| 2025/05/16 | 1,059 | 1,066 | 1,041 | 1,055 | 32,700 |
| 2025/05/15 | 1,061 | 1,074 | 1,054 | 1,056 | 36,000 |
| 2025/05/14 | 1,082 | 1,085 | 1,058 | 1,073 | 59,500 |
| 2025/05/13 | 1,090 | 1,098 | 1,072 | 1,078 | 85,200 |
| 2025/05/12 | 1,055 | 1,072 | 1,036 | 1,062 | 44,800 |
| 2025/05/09 | 1,039 | 1,058 | 1,032 | 1,052 | 65,200 |
| 2025/05/08 | 1,030 | 1,051 | 1,003 | 1,039 | 166,800 |
| 2025/05/07 | 1,073 | 1,124 | 1,048 | 1,087 | 106,600 |
| 2025/05/02 | 1,073 | 1,073 | 1,053 | 1,065 | 38,200 |
| 2025/05/01 | 1,073 | 1,095 | 1,052 | 1,066 | 60,500 |
| 2025/04/30 | 1,051 | 1,075 | 1,049 | 1,070 | 42,300 |
| 2025/04/28 | 1,037 | 1,060 | 1,037 | 1,057 | 40,900 |
| 2025/04/25 | 1,028 | 1,036 | 1,018 | 1,034 | 42,600 |
| 2025/04/24 | 1,010 | 1,027 | 1,004 | 1,017 | 48,500 |
| 2025/04/23 | 1,010 | 1,015 | 997 | 1,010 | 40,100 |
| 2025/04/22 | 1,002 | 1,012 | 996 | 1,000 | 35,300 |
| 2025/04/21 | 1,003 | 1,009 | 997 | 1,007 | 24,700 |
| 2025/04/18 | 1,001 | 1,013 | 997 | 1,005 | 49,300 |
| 2025/04/17 | 992 | 1,002 | 990 | 1,002 | 22,800 |
| 2025/04/16 | 1,000 | 1,008 | 987 | 997 | 14,200 |
| 2025/04/15 | 1,001 | 1,012 | 991 | 996 | 17,000 |
| 2025/04/14 | 997 | 1,002 | 990 | 993 | 22,300 |
| 2025/04/11 | 958 | 994 | 940 | 994 | 57,400 |
| 2025/04/10 | 1,002 | 1,002 | 972 | 973 | 44,900 |
| 2025/04/09 | 942 | 945 | 911 | 932 | 67,500 |
| 2025/04/08 | 921 | 974 | 921 | 957 | 55,200 |
| 2025/04/07 | 882 | 908 | 873 | 876 | 129,800 |
| 2025/04/04 | 999 | 1,008 | 949 | 977 | 123,000 |
| 2025/04/03 | 1,000 | 1,034 | 1,000 | 1,021 | 55,300 |
| 2025/04/02 | 1,065 | 1,065 | 1,041 | 1,047 | 35,000 |
| 2025/04/01 | 1,060 | 1,069 | 1,054 | 1,059 | 25,300 |
| 2025/03/31 | 1,068 | 1,080 | 1,044 | 1,058 | 45,000 |
| 2025/03/28 | 1,097 | 1,097 | 1,082 | 1,086 | 25,100 |
| 2025/03/27 | 1,093 | 1,104 | 1,087 | 1,098 | 47,400 |
| 2025/03/26 | 1,094 | 1,101 | 1,072 | 1,098 | 116,200 |
| 2025/03/25 | 1,069 | 1,075 | 1,055 | 1,070 | 39,500 |
| 2025/03/24 | 1,056 | 1,061 | 1,045 | 1,061 | 37,100 |
| 2025/03/21 | 1,068 | 1,069 | 1,060 | 1,067 | 22,400 |
| 2025/03/19 | 1,066 | 1,069 | 1,057 | 1,066 | 20,100 |
| 2025/03/18 | 1,048 | 1,069 | 1,048 | 1,055 | 37,700 |
| 2025/03/17 | 1,040 | 1,050 | 1,031 | 1,046 | 31,500 |
| 2025/03/14 | 1,032 | 1,041 | 1,031 | 1,040 | 15,500 |
| 2025/03/13 | 1,049 | 1,049 | 1,040 | 1,041 | 20,300 |
| 2025/03/12 | 1,037 | 1,044 | 1,027 | 1,036 | 19,200 |
| 2025/03/11 | 1,030 | 1,040 | 1,000 | 1,040 | 78,000 |
| 2025/03/10 | 1,067 | 1,070 | 1,040 | 1,040 | 39,100 |
| 2025/03/07 | 1,053 | 1,073 | 1,053 | 1,060 | 31,100 |
| 2025/03/06 | 1,074 | 1,075 | 1,060 | 1,066 | 25,900 |
| 2025/03/05 | 1,054 | 1,074 | 1,053 | 1,064 | 18,500 |
| 2025/03/04 | 1,067 | 1,075 | 1,051 | 1,058 | 44,300 |
| 2025/03/03 | 1,067 | 1,078 | 1,059 | 1,067 | 41,700 |
| 2025/02/28 | 1,055 | 1,063 | 1,045 | 1,062 | 49,000 |
| 2025/02/27 | 1,063 | 1,082 | 1,052 | 1,059 | 75,700 |
| 2025/02/26 | 1,055 | 1,055 | 1,035 | 1,040 | 46,500 |
| 2025/02/25 | 1,051 | 1,067 | 1,051 | 1,057 | 34,800 |
| 2025/02/21 | 1,080 | 1,080 | 1,063 | 1,067 | 36,600 |
| 2025/02/20 | 1,110 | 1,110 | 1,075 | 1,080 | 46,500 |
| 2025/02/19 | 1,122 | 1,125 | 1,113 | 1,119 | 29,700 |
| 2025/02/18 | 1,111 | 1,128 | 1,111 | 1,120 | 48,800 |
| 2025/02/17 | 1,116 | 1,129 | 1,108 | 1,118 | 86,800 |
| 2025/02/14 | 1,124 | 1,131 | 1,106 | 1,112 | 49,500 |
| 2025/02/13 | 1,129 | 1,143 | 1,119 | 1,125 | 99,800 |
| 2025/02/12 | 1,118 | 1,119 | 1,092 | 1,117 | 67,300 |
| 2025/02/10 | 1,085 | 1,115 | 1,085 | 1,093 | 69,900 |
| 2025/02/07 | 1,050 | 1,088 | 1,050 | 1,080 | 93,800 |
| 2025/02/06 | 1,060 | 1,061 | 1,015 | 1,051 | 288,300 |
| 2025/02/05 | 1,098 | 1,124 | 1,070 | 1,119 | 181,500 |
| 2025/02/04 | 1,088 | 1,103 | 1,080 | 1,082 | 57,500 |
| 2025/02/03 | 1,085 | 1,085 | 1,066 | 1,068 | 65,400 |
| 2025/01/31 | 1,076 | 1,082 | 1,068 | 1,070 | 73,200 |
| 2025/01/30 | 1,090 | 1,104 | 1,067 | 1,079 | 260,400 |
| 2025/01/29 | 1,095 | 1,105 | 1,088 | 1,095 | 44,000 |
| 2025/01/28 | 1,080 | 1,105 | 1,080 | 1,100 | 45,300 |
| 2025/01/27 | 1,112 | 1,112 | 1,081 | 1,086 | 62,300 |
| 2025/01/24 | 1,086 | 1,108 | 1,084 | 1,107 | 55,600 |
| 2025/01/23 | 1,090 | 1,097 | 1,077 | 1,081 | 54,300 |
| 2025/01/22 | 1,098 | 1,103 | 1,090 | 1,092 | 38,900 |
| 2025/01/21 | 1,111 | 1,111 | 1,086 | 1,094 | 47,000 |
| 2025/01/20 | 1,090 | 1,108 | 1,070 | 1,107 | 70,800 |
| 2025/01/17 | 1,067 | 1,083 | 1,065 | 1,078 | 60,900 |
| 2025/01/16 | 1,089 | 1,089 | 1,061 | 1,065 | 100,700 |
| 2025/01/15 | 1,114 | 1,121 | 1,073 | 1,085 | 122,400 |
| 2025/01/14 | 1,108 | 1,118 | 1,093 | 1,100 | 97,400 |
| 2025/01/10 | 1,140 | 1,149 | 1,123 | 1,129 | 94,700 |
| 2025/01/09 | 1,145 | 1,159 | 1,132 | 1,146 | 214,000 |
| 2025/01/08 | 1,240 | 1,241 | 1,185 | 1,189 | 239,500 |
| 2025/01/07 | 1,245 | 1,278 | 1,215 | 1,245 | 420,600 |
| 2025/01/06 | 1,226 | 1,228 | 1,176 | 1,184 | 266,500 |