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
2009/12/30 14,100 14,140 14,040 14,140 147
2009/12/29 14,160 14,160 13,990 14,120 465
2009/12/28 14,220 14,280 14,100 14,120 321
2009/12/25 14,000 14,240 14,000 14,240 1,318
2009/12/24 14,600 14,600 14,200 14,460 373
2009/12/22 14,780 14,780 14,020 14,640 339
2009/12/21 14,760 14,850 14,650 14,660 295
2009/12/18 14,850 14,850 14,700 14,800 124
2009/12/17 14,850 14,990 14,650 14,850 149
2009/12/16 14,650 14,820 14,650 14,820 296
2009/12/15 14,650 14,760 14,550 14,740 195
2009/12/14 14,770 14,800 14,700 14,800 171
2009/12/11 14,790 14,960 14,660 14,910 257
2009/12/10 15,120 15,120 14,800 14,990 237
2009/12/09 14,810 15,090 14,750 14,980 214
2009/12/08 15,000 15,150 14,950 15,000 220
2009/12/07 15,100 15,300 15,000 15,110 237
2009/12/04 15,270 15,290 15,030 15,290 182
2009/12/03 15,060 15,460 14,810 15,270 755
2009/12/02 15,200 15,510 15,100 15,350 104
2009/12/01 14,950 15,490 14,840 15,490 120
2009/11/30 14,500 15,200 14,500 14,950 144
2009/11/27 14,890 14,950 14,520 14,520 71
2009/11/26 14,800 14,900 14,610 14,760 82
2009/11/25 15,000 15,000 14,700 14,780 128
2009/11/24 14,700 14,950 14,500 14,890 166
2009/11/20 14,860 15,000 14,760 15,000 127
2009/11/19 15,000 15,180 14,800 14,990 57
2009/11/18 14,950 15,200 14,900 15,150 235
2009/11/17 14,900 15,490 14,900 15,200 202
2009/11/16 15,610 15,740 14,990 15,300 351
2009/11/13 16,160 16,160 15,150 15,960 458
2009/11/12 16,800 16,800 16,120 16,480 316
2009/11/11 16,990 17,100 16,800 17,100 89
2009/11/10 16,850 17,120 16,850 16,990 74
2009/11/09 17,000 17,200 16,900 16,960 77
2009/11/06 17,190 17,220 17,000 17,100 69
2009/11/05 17,500 17,500 17,000 17,200 228
2009/11/04 17,160 17,500 17,100 17,380 157
2009/11/02 17,090 17,100 16,700 17,100 187
2009/10/30 17,100 17,100 16,840 17,100 132
2009/10/29 16,900 17,200 16,800 17,050 96
2009/10/28 16,990 17,100 16,970 16,970 27
2009/10/27 17,200 17,380 17,000 17,000 137
2009/10/26 17,210 17,370 17,100 17,200 108
2009/10/23 17,540 17,550 17,200 17,380 416
2009/10/22 16,980 17,120 16,910 16,940 88
2009/10/21 16,910 17,250 16,910 17,170 106
2009/10/20 16,900 17,350 16,900 17,250 97
2009/10/19 16,800 17,100 16,800 17,100 108
2009/10/16 17,750 17,750 16,900 16,900 165
2009/10/15 17,120 17,900 17,120 17,400 190
2009/10/14 17,600 17,600 17,010 17,300 187
2009/10/13 17,200 17,800 17,200 17,480 129
2009/10/09 16,920 17,440 16,920 17,200 454
2009/10/08 16,980 17,080 16,800 17,080 223
2009/10/07 16,500 17,000 16,320 16,830 218
2009/10/06 16,400 16,400 16,200 16,340 102
2009/10/05 15,920 16,200 15,770 16,000 225
2009/10/02 15,800 16,100 15,750 15,920 193
2009/10/01 15,890 16,590 15,820 16,080 172
2009/09/30 15,970 15,970 15,760 15,950 69
2009/09/29 15,890 15,950 15,700 15,860 129
2009/09/28 16,000 16,000 15,530 15,880 147
2009/09/25 16,300 16,300 15,800 16,040 250
2009/09/24 16,400 16,400 15,940 16,100 256
2009/09/18 16,530 16,750 16,060 16,210 600
2009/09/17 17,050 17,050 16,500 16,690 353
2009/09/16 16,970 17,230 16,700 16,900 315
2009/09/15 17,100 17,170 16,900 17,170 213
2009/09/14 16,940 17,300 16,880 17,000 333
2009/09/11 17,120 17,120 16,750 16,880 291
2009/09/10 16,770 16,970 16,450 16,750 223
2009/09/09 16,780 17,000 16,770 16,850 114
2009/09/08 17,170 17,170 16,810 16,980 215
2009/09/07 16,940 17,050 16,810 16,970 238
2009/09/04 16,950 16,960 16,550 16,880 260
2009/09/03 17,120 17,120 16,790 16,910 364
2009/09/02 17,000 17,110 16,830 17,000 258
2009/09/01 17,100 17,230 16,920 17,200 142
2009/08/31 17,330 17,650 17,160 17,170 108
2009/08/28 17,930 17,930 17,600 17,600 74
2009/08/27 17,940 17,950 17,780 17,940 204
2009/08/26 17,520 17,890 17,300 17,810 194
2009/08/25 17,400 17,500 17,200 17,500 290
2009/08/24 17,000 17,200 16,960 17,000 257
2009/08/21 17,400 17,500 16,950 17,190 332
2009/08/20 17,490 17,490 17,200 17,280 145
2009/08/19 17,580 17,870 17,160 17,330 285
2009/08/18 17,500 17,580 17,060 17,580 356
2009/08/17 17,900 18,580 17,600 17,800 462
2009/08/14 18,500 18,600 18,020 18,300 194
2009/08/13 19,050 19,060 18,100 18,600 687
2009/08/12 18,900 19,390 18,820 19,390 1,009
2009/08/11 18,300 18,860 18,070 18,700 735
2009/08/10 18,400 18,600 18,000 18,250 453
2009/08/07 18,400 18,780 17,900 18,490 1,057
2009/08/06 18,400 19,400 18,000 18,990 4,593
2009/08/05 17,900 18,200 17,250 17,400 661
2009/08/04 17,700 17,950 17,450 17,840 246
2009/08/03 17,440 17,770 17,130 17,500 288
2009/07/31 17,340 17,480 17,000 17,100 361
2009/07/30 16,850 17,090 16,720 16,750 497
2009/07/29 16,600 16,840 16,600 16,840 229
2009/07/28 16,700 16,780 16,430 16,640 263
2009/07/27 16,010 16,700 16,010 16,470 197
2009/07/24 16,220 16,300 16,020 16,300 328
2009/07/23 15,840 16,130 15,840 16,020 122
2009/07/22 15,900 16,100 15,700 16,000 176
2009/07/21 15,720 16,000 15,670 15,840 147
2009/07/17 16,100 16,220 15,660 15,790 188
2009/07/16 15,250 16,400 15,250 16,000 521
2009/07/15 14,900 15,100 14,900 15,100 105
2009/07/14 14,400 15,000 14,400 14,950 257
2009/07/13 14,800 14,990 14,300 14,490 497
2009/07/10 15,070 15,590 15,000 15,000 481
2009/07/09 15,210 15,400 15,020 15,050 347
2009/07/08 15,820 15,880 15,300 15,410 421
2009/07/07 15,950 16,200 15,840 16,000 767
2009/07/06 16,500 16,600 16,210 16,380 360
2009/07/03 16,700 16,700 16,450 16,600 513
2009/07/02 16,850 16,970 16,800 16,830 205
2009/07/01 16,820 16,980 16,820 16,830 186
2009/06/30 17,350 17,350 16,900 17,000 262
2009/06/29 17,200 17,200 16,850 16,850 275
2009/06/26 17,700 17,700 16,850 17,000 684
2009/06/25 17,410 17,770 17,210 17,550 597
2009/06/24 18,030 18,030 17,630 17,910 925
2009/06/23 18,000 18,080 17,510 17,950 609
2009/06/22 17,800 18,400 17,620 18,320 464
2009/06/19 17,800 18,100 17,620 17,980 444
2009/06/18 18,200 18,200 17,910 18,100 157
2009/06/17 18,000 18,150 17,760 18,100 413
2009/06/16 18,490 18,500 18,150 18,400 277
2009/06/15 18,600 18,790 18,310 18,750 394
2009/06/12 18,790 18,790 18,200 18,680 463
2009/06/11 18,800 18,800 18,260 18,780 537
2009/06/10 18,220 18,890 18,220 18,700 574
2009/06/09 18,500 18,500 17,900 18,350 693
2009/06/08 18,000 18,390 17,900 18,390 518
2009/06/05 17,600 17,980 17,600 17,800 621
2009/06/04 17,500 17,700 17,110 17,690 722
2009/06/03 17,300 17,680 17,060 17,450 563
2009/06/02 17,490 17,490 17,000 17,230 971
2009/06/01 16,800 17,160 16,660 16,990 378
2009/05/29 16,900 16,960 16,700 16,790 299
2009/05/28 16,530 16,830 16,500 16,810 283
2009/05/27 16,900 17,000 16,400 16,770 693
2009/05/26 17,000 17,200 16,700 16,700 342
2009/05/25 17,000 17,400 16,800 16,990 572
2009/05/22 15,600 16,290 15,520 16,270 312
2009/05/21 16,290 16,290 15,410 15,720 585
2009/05/20 16,700 16,700 15,800 16,290 673
2009/05/19 16,900 17,400 16,300 16,720 905
2009/05/18 16,010 16,700 15,670 16,700 633
2009/05/15 14,870 16,300 14,740 15,900 1,084
2009/05/14 14,870 14,900 14,800 14,900 96
2009/05/13 15,000 15,000 14,500 15,000 368
2009/05/12 14,700 14,890 14,700 14,890 103
2009/05/11 14,730 14,820 14,700 14,700 128
2009/05/08 14,600 14,900 14,600 14,650 236
2009/05/07 14,420 14,800 14,400 14,800 258
2009/05/01 14,410 14,740 14,260 14,600 236
2009/04/30 14,600 15,000 14,530 14,990 277
2009/04/28 15,010 15,400 14,650 14,800 332
2009/04/27 14,800 15,200 14,500 15,000 422
2009/04/24 14,530 14,750 14,120 14,700 643
2009/04/23 14,150 14,370 13,910 14,330 219
2009/04/22 14,010 14,600 14,000 14,350 361
2009/04/21 14,000 14,050 13,800 14,050 106
2009/04/20 14,000 14,100 13,880 14,000 156
2009/04/17 14,000 14,240 14,000 14,240 138
2009/04/16 14,170 14,440 13,700 14,100 317
2009/04/15 14,700 14,700 14,110 14,410 123
2009/04/14 14,880 14,880 14,100 14,800 179
2009/04/13 14,970 14,970 14,660 14,680 164
2009/04/10 14,980 14,990 14,370 14,850 281
2009/04/09 14,190 14,600 14,020 14,600 142
2009/04/08 14,300 14,390 13,500 14,050 456
2009/04/07 14,580 14,990 14,500 14,700 303
2009/04/06 14,500 14,990 14,400 14,410 319
2009/04/03 14,300 14,800 13,900 14,370 523
2009/04/02 13,500 14,310 13,500 14,150 414
2009/04/01 13,210 13,730 13,200 13,500 209
2009/03/31 13,280 13,990 12,900 13,000 351
2009/03/30 13,890 14,250 13,300 13,480 583
2009/03/27 12,680 13,320 12,500 13,290 555
2009/03/26 12,500 12,550 12,340 12,480 116
2009/03/25 12,100 12,490 12,100 12,490 289
2009/03/24 12,370 12,500 12,200 12,300 182
2009/03/23 11,810 12,190 11,810 12,100 141
2009/03/19 11,800 12,050 11,420 11,800 155
2009/03/18 12,260 12,300 11,980 11,980 257
2009/03/17 12,010 12,230 12,000 12,090 321
2009/03/16 12,280 12,280 12,000 12,150 325
2009/03/13 11,960 12,200 11,920 12,080 202
2009/03/12 12,170 12,250 11,800 12,000 218
2009/03/11 12,290 12,320 11,910 12,170 240
2009/03/10 11,930 12,230 11,870 12,150 222
2009/03/09 12,010 12,170 11,890 12,130 90
2009/03/06 11,750 11,880 11,600 11,880 183
2009/03/05 12,030 12,190 11,800 12,100 330
2009/03/04 11,900 12,180 11,850 12,020 157
2009/03/03 11,700 12,090 11,400 12,090 205
2009/03/02 11,670 11,890 11,520 11,890 160
2009/02/27 11,300 11,690 11,010 11,690 300
2009/02/26 11,440 11,440 11,000 11,100 115
2009/02/25 11,470 11,470 11,190 11,290 175
2009/02/24 10,910 11,000 10,500 10,970 336
2009/02/23 11,600 11,600 11,010 11,300 173
2009/02/20 11,730 11,800 11,500 11,620 223
2009/02/19 11,740 11,930 11,720 11,930 73
2009/02/18 11,680 11,940 11,520 11,940 86
2009/02/17 12,100 12,190 11,660 11,880 219
2009/02/16 12,190 12,270 12,030 12,050 569
2009/02/13 12,320 12,470 12,000 12,390 272
2009/02/12 12,000 12,740 12,000 12,370 802
2009/02/10 12,010 12,400 11,700 11,980 697
2009/02/09 13,200 13,200 12,300 12,410 525
2009/02/06 13,050 13,300 12,890 13,120 542
2009/02/05 12,910 13,100 12,800 13,100 101
2009/02/04 12,970 12,970 12,600 12,910 141
2009/02/03 12,890 13,010 12,700 13,000 176
2009/02/02 13,080 13,190 12,690 12,690 206
2009/01/30 13,100 13,340 13,100 13,140 62
2009/01/29 13,360 13,600 13,150 13,400 75
2009/01/28 13,600 13,600 13,280 13,340 192
2009/01/27 13,110 13,600 13,100 13,600 260
2009/01/26 13,600 13,770 12,980 13,480 370
2009/01/23 14,190 14,190 13,570 13,790 330
2009/01/22 13,900 14,090 13,650 14,090 120
2009/01/21 13,590 13,900 13,500 13,900 480
2009/01/20 14,160 14,170 13,800 13,990 197
2009/01/19 14,380 14,380 13,850 14,180 247
2009/01/16 13,850 14,200 13,510 14,180 270
2009/01/15 13,700 13,900 13,620 13,650 277
2009/01/14 13,950 14,170 13,910 14,090 73
2009/01/13 14,200 14,200 14,000 14,100 162
2009/01/09 14,300 14,440 14,200 14,440 120
2009/01/08 14,200 14,390 14,150 14,350 80
2009/01/07 14,550 14,550 14,010 14,390 255
2009/01/06 14,480 14,590 14,150 14,350 570
2009/01/05 14,600 14,980 14,500 14,510 237

このページの先頭へ