日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/19 938 942 929 931 51,400
2026/06/18 944 944 932 938 57,200
2026/06/17 930 946 929 939 52,700
2026/06/16 936 938 925 926 38,600
2026/06/15 940 947 936 938 30,000
2026/06/12 938 940 928 940 38,200
2026/06/11 917 923 915 919 31,600
2026/06/10 920 929 917 922 28,100
2026/06/09 924 930 920 923 40,000
2026/06/08 938 941 920 923 78,000
2026/06/05 944 954 940 947 51,200
2026/06/04 933 943 920 935 88,500
2026/06/03 930 935 925 929 95,900
2026/06/02 942 943 924 929 32,200
2026/06/01 943 944 937 941 13,900
2026/05/29 939 950 937 938 55,400
2026/05/28 932 940 925 937 61,900
2026/05/27 929 934 924 930 26,600
2026/05/26 933 933 927 927 13,400
2026/05/25 943 943 927 927 42,200
2026/05/22 917 939 915 939 79,900
2026/05/21 909 918 905 916 22,600
2026/05/20 921 921 904 908 90,000
2026/05/19 931 933 918 920 86,000
2026/05/18 925 938 923 930 107,800
2026/05/15 941 941 919 922 160,500
2026/05/14 933 949 915 938 446,800
2026/05/13 1,095 1,098 1,070 1,080 194,000
2026/05/12 1,064 1,101 1,061 1,095 172,500
2026/05/11 1,099 1,099 1,000 1,060 590,600
2026/05/08 975 997 975 995 33,900
2026/05/07 975 988 970 978 36,300
2026/05/01 976 977 968 970 19,200
2026/04/30 983 985 975 976 18,600
2026/04/28 984 992 984 985 20,900
2026/04/27 986 994 979 988 26,700
2026/04/24 987 989 978 981 24,000
2026/04/23 980 989 975 986 29,800
2026/04/22 979 988 975 977 12,400
2026/04/21 988 989 978 980 23,000
2026/04/20 989 992 981 988 30,200
2026/04/17 985 993 983 989 19,800
2026/04/16 985 990 978 980 26,100
2026/04/15 981 985 971 976 25,900
2026/04/14 974 978 966 972 36,800
2026/04/13 970 970 956 970 31,200
2026/04/10 983 983 970 971 25,400
2026/04/09 990 990 976 980 23,000
2026/04/08 994 1,001 991 991 30,900
2026/04/07 987 996 983 990 22,100
2026/04/06 989 995 982 991 26,700
2026/04/03 980 980 969 974 22,500
2026/03/27 964 973 961 968 22,200
2026/03/26 981 981 960 965 12,200
2026/03/25 981 983 967 976 26,000
2026/03/24 962 977 958 977 26,600
2026/03/23 960 960 947 953 53,500
2026/03/19 993 995 980 980 56,100
2026/03/18 1,005 1,005 995 1,003 21,800
2026/03/17 1,000 1,005 995 997 24,200
2026/03/16 995 1,000 990 998 20,100
2026/03/13 993 1,000 993 999 20,200
2026/03/12 1,007 1,007 993 1,001 31,800
2026/03/11 1,014 1,015 1,005 1,005 20,000
2026/03/10 1,021 1,022 1,008 1,008 39,500
2026/03/09 1,005 1,020 996 1,010 87,000
2026/03/06 1,014 1,028 1,006 1,023 48,600
2026/03/05 1,006 1,024 1,005 1,017 76,400
2026/03/04 970 997 963 985 166,200
2026/03/03 999 1,009 980 980 60,000
2026/03/02 991 1,005 978 997 282,000
2026/02/27 997 1,024 993 1,010 92,500
2026/02/26 972 990 972 990 50,400
2026/02/25 970 976 967 971 52,800
2026/02/24 966 978 960 967 77,700
2026/02/20 964 971 957 971 32,900
2026/02/19 961 969 955 967 37,900
2026/02/18 965 965 958 962 21,000
2026/02/17 973 973 955 957 37,200
2026/02/16 960 972 959 972 45,800
2026/02/13 981 981 957 959 70,500
2026/02/12 990 990 971 981 62,900
2026/02/10 971 993 971 992 70,800
2026/02/09 979 981 966 973 50,800
2026/02/06 957 969 952 965 68,800
2026/02/05 950 972 949 960 234,400
2026/02/04 952 959 940 940 109,900
2026/02/03 958 961 951 961 47,800
2026/02/02 960 960 949 951 53,800
2026/01/30 953 955 947 951 40,000
2026/01/29 961 961 946 953 55,500
2026/01/28 970 970 958 961 40,700
2026/01/27 971 972 963 971 51,900
2026/01/26 975 978 965 966 32,800
2026/01/23 982 988 977 983 28,600
2026/01/22 975 980 969 975 55,200
2026/01/21 964 970 958 969 51,200
2026/01/20 992 992 972 978 48,300
2026/01/19 1,001 1,001 986 989 35,400
2026/01/16 1,008 1,009 993 1,000 57,800
2026/01/15 974 1,005 974 1,005 79,800
2026/01/14 977 981 975 976 43,400
2026/01/13 994 994 967 976 120,800
2026/01/09 980 986 975 984 63,300
2026/01/08 975 982 972 976 128,300
2026/01/07 957 972 955 968 144,000
2026/01/06 955 959 952 954 35,800
2026/01/05 955 962 947 951 114,000

このページの先頭へ