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
2012/12/28 17,230 17,360 17,200 17,300 178
2012/12/27 17,100 17,230 17,100 17,160 224
2012/12/26 17,010 17,200 17,010 17,130 175
2012/12/25 17,190 17,290 17,160 17,290 268
2012/12/21 17,160 17,320 17,120 17,230 191
2012/12/20 17,280 17,300 17,110 17,280 83
2012/12/19 17,290 17,340 17,210 17,280 50
2012/12/18 17,260 17,380 17,220 17,330 99
2012/12/17 17,210 17,300 17,200 17,250 73
2012/12/14 17,310 17,320 17,210 17,220 70
2012/12/13 17,230 17,290 17,190 17,250 57
2012/12/12 17,280 17,300 17,170 17,200 46
2012/12/11 17,160 17,290 17,160 17,190 58
2012/12/10 17,780 17,780 17,190 17,210 129
2012/12/07 17,140 17,200 17,010 17,070 116
2012/12/06 17,050 17,300 17,050 17,110 37
2012/12/05 17,300 17,400 17,020 17,250 73
2012/12/04 17,000 18,270 17,000 17,300 241
2012/12/03 17,000 17,090 16,960 17,060 48
2012/11/30 17,100 17,100 17,000 17,070 59
2012/11/29 17,010 17,100 16,970 17,090 69
2012/11/28 17,030 17,100 16,970 17,000 42
2012/11/27 16,950 17,180 16,950 17,000 39
2012/11/26 17,040 17,150 16,990 17,010 87
2012/11/22 17,190 17,190 17,000 17,140 77
2012/11/21 16,940 17,090 16,940 17,090 43
2012/11/20 16,940 17,120 16,900 16,930 130
2012/11/19 17,000 17,150 16,900 17,080 53
2012/11/16 16,540 17,380 16,500 17,300 127
2012/11/15 16,470 16,990 16,430 16,520 34
2012/11/14 16,520 16,550 16,450 16,500 54
2012/11/13 16,600 16,610 16,520 16,520 96
2012/11/12 16,530 16,950 16,510 16,540 133
2012/11/09 17,060 17,060 16,380 16,900 448
2012/11/08 17,720 17,720 17,030 17,450 184
2012/11/07 17,680 17,720 17,610 17,720 24
2012/11/06 17,650 17,700 17,600 17,680 67
2012/11/05 17,700 17,860 17,660 17,680 98
2012/11/02 18,000 18,200 17,820 17,990 104
2012/11/01 18,240 18,240 18,070 18,200 39
2012/10/31 18,200 18,350 18,020 18,240 55
2012/10/30 18,240 18,250 18,000 18,250 38
2012/10/29 18,300 18,440 18,250 18,260 18
2012/10/26 18,600 18,600 18,180 18,230 33
2012/10/25 18,790 18,900 18,030 18,350 310
2012/10/24 17,600 17,900 17,530 17,900 64
2012/10/23 17,540 17,600 17,450 17,600 59
2012/10/22 17,420 17,460 17,360 17,360 21
2012/10/19 17,510 17,510 17,270 17,300 41
2012/10/18 17,360 17,490 17,360 17,400 22
2012/10/17 17,390 17,550 17,360 17,390 56
2012/10/16 17,300 17,400 17,220 17,380 73
2012/10/15 17,370 17,430 17,320 17,320 64
2012/10/12 17,400 17,440 17,350 17,440 45
2012/10/11 17,490 17,560 17,350 17,500 39
2012/10/10 17,680 17,680 17,400 17,500 66
2012/10/09 17,590 17,680 17,500 17,680 32
2012/10/05 17,400 17,590 17,380 17,490 72
2012/10/04 17,500 17,600 17,350 17,400 42
2012/10/03 17,500 17,500 17,350 17,400 59
2012/10/02 17,530 17,680 17,410 17,500 18
2012/10/01 17,400 17,600 17,400 17,600 29
2012/09/28 17,340 17,550 17,290 17,400 32
2012/09/27 17,340 17,440 17,240 17,340 15
2012/09/26 17,250 17,540 17,250 17,470 51
2012/09/25 17,650 17,650 17,250 17,250 44
2012/09/24 17,110 17,380 17,110 17,340 46
2012/09/21 17,280 17,320 17,100 17,200 56
2012/09/20 17,600 17,600 17,070 17,330 89
2012/09/19 17,500 17,840 17,330 17,690 131
2012/09/18 17,340 17,550 17,340 17,540 38
2012/09/14 17,400 17,680 17,340 17,400 82
2012/09/13 17,400 17,590 17,290 17,370 32
2012/09/12 17,200 17,470 17,200 17,470 173
2012/09/11 17,520 17,650 17,520 17,650 82
2012/09/10 17,610 17,690 17,400 17,630 68
2012/09/07 17,500 17,690 17,420 17,690 199
2012/09/06 17,750 17,750 17,560 17,580 34
2012/09/05 17,780 17,780 17,690 17,690 14
2012/09/04 17,850 17,850 17,700 17,700 64
2012/09/03 17,800 17,840 17,700 17,800 44
2012/08/31 17,840 17,990 17,790 17,790 30
2012/08/30 18,000 18,000 17,800 17,990 80
2012/08/29 17,930 18,010 17,870 18,000 18
2012/08/28 17,930 18,060 17,910 17,940 23
2012/08/27 18,000 18,080 17,900 18,000 50
2012/08/24 18,200 18,200 17,900 17,970 64
2012/08/23 18,280 18,300 18,050 18,300 51
2012/08/22 18,060 18,400 17,950 18,300 61
2012/08/21 18,270 18,400 17,810 18,000 115
2012/08/20 18,390 18,450 18,260 18,310 31
2012/08/17 18,320 18,450 18,280 18,310 39
2012/08/16 18,390 18,500 18,100 18,390 34
2012/08/15 18,400 18,540 18,160 18,400 25
2012/08/14 18,110 18,540 18,110 18,540 7
2012/08/13 18,540 18,700 18,060 18,500 35
2012/08/10 18,420 18,540 18,400 18,540 45
2012/08/09 18,790 18,790 18,400 18,400 15
2012/08/08 18,670 18,700 18,650 18,700 10
2012/08/07 18,590 18,750 18,340 18,420 35
2012/08/06 18,340 18,800 18,340 18,800 17
2012/08/03 18,500 18,780 18,060 18,700 43
2012/08/02 18,700 18,700 18,410 18,690 20
2012/08/01 18,480 18,700 18,060 18,700 126
2012/07/31 18,500 18,750 18,480 18,480 25
2012/07/30 18,600 18,700 18,500 18,700 13
2012/07/27 18,700 18,730 18,100 18,600 64
2012/07/26 18,900 18,900 18,300 18,460 84
2012/07/25 19,650 19,650 19,300 19,300 61
2012/07/24 19,690 19,690 19,280 19,650 17
2012/07/23 19,450 19,750 19,180 19,750 79
2012/07/20 19,700 19,900 19,300 19,800 34
2012/07/19 19,900 19,970 19,900 19,970 6
2012/07/18 19,890 20,010 19,380 19,800 26
2012/07/17 19,600 19,890 19,500 19,890 9
2012/07/13 19,580 19,900 19,420 19,900 34
2012/07/12 19,500 19,990 19,310 19,880 24
2012/07/11 19,800 20,000 19,700 19,700 29
2012/07/10 19,710 20,300 19,710 19,850 39
2012/07/09 20,190 20,200 20,000 20,200 12
2012/07/06 20,200 20,350 20,110 20,250 21
2012/07/05 20,440 20,440 20,270 20,380 4
2012/07/04 20,120 20,520 20,100 20,440 36
2012/07/03 20,220 20,490 20,200 20,200 31
2012/07/02 20,110 20,770 20,000 20,240 92
2012/06/29 20,500 20,500 19,900 20,330 89
2012/06/28 19,960 19,960 19,750 19,800 59
2012/06/27 20,130 20,260 19,720 19,960 291
2012/06/26 20,530 20,950 20,530 20,600 403
2012/06/25 20,600 21,000 20,520 20,760 284
2012/06/22 20,380 20,640 20,380 20,640 74
2012/06/21 20,310 20,500 20,310 20,480 45
2012/06/20 20,690 20,690 19,780 20,480 88
2012/06/19 20,220 20,700 20,200 20,260 98
2012/06/18 20,000 20,700 19,990 20,480 155
2012/06/15 19,650 19,800 19,540 19,800 36
2012/06/14 19,690 19,690 19,520 19,650 17
2012/06/13 19,900 19,900 19,500 19,700 78
2012/06/12 19,940 19,970 19,480 19,480 75
2012/06/11 20,300 20,600 19,910 19,990 23
2012/06/08 20,590 20,590 20,000 20,010 121
2012/06/07 19,900 20,500 19,640 20,500 125
2012/06/06 19,000 19,500 19,000 19,500 43
2012/06/05 18,500 18,990 18,100 18,990 42
2012/06/04 17,700 18,600 17,600 18,500 134
2012/06/01 18,900 19,000 18,200 18,200 149
2012/05/31 18,990 18,990 18,900 18,900 37
2012/05/30 19,100 19,250 18,850 18,970 106
2012/05/29 18,900 19,200 18,810 19,000 44
2012/05/28 19,100 19,100 18,860 19,040 40
2012/05/25 19,500 19,500 19,000 19,200 136
2012/05/24 19,450 19,450 19,200 19,450 34
2012/05/23 19,480 19,480 19,230 19,230 58
2012/05/22 19,200 19,850 19,200 19,490 32
2012/05/21 19,000 19,400 19,000 19,200 35
2012/05/18 18,730 18,980 18,630 18,920 45
2012/05/17 18,700 18,900 18,500 18,850 57
2012/05/16 19,000 19,000 18,620 18,890 64
2012/05/15 19,480 19,700 18,890 19,250 95
2012/05/14 20,050 20,120 19,210 19,990 97
2012/05/11 20,200 20,200 20,020 20,180 50
2012/05/10 20,150 20,300 20,120 20,250 35
2012/05/09 20,330 20,500 20,060 20,400 50
2012/05/08 20,280 20,680 20,280 20,500 100
2012/05/07 20,900 20,900 20,010 20,280 63
2012/05/02 21,100 21,250 20,750 20,820 43
2012/05/01 21,010 21,200 20,500 21,100 113
2012/04/27 21,390 21,400 21,010 21,200 81
2012/04/26 21,150 21,300 20,800 21,300 143
2012/04/25 21,380 21,380 21,100 21,300 94
2012/04/24 21,160 21,290 20,810 21,290 102
2012/04/23 21,010 21,280 20,960 21,150 65
2012/04/20 20,900 21,300 20,550 21,100 30
2012/04/19 20,900 20,980 20,690 20,980 26
2012/04/18 20,650 21,000 20,500 21,000 78
2012/04/17 20,900 20,960 20,750 20,750 21
2012/04/16 20,620 20,800 20,450 20,800 63
2012/04/13 20,750 20,780 20,600 20,700 15
2012/04/12 20,500 20,690 20,450 20,690 30
2012/04/11 20,500 20,550 20,200 20,300 38
2012/04/10 20,500 20,900 20,480 20,790 24
2012/04/09 21,000 21,000 20,210 20,700 90
2012/04/06 21,100 21,190 21,040 21,050 17
2012/04/05 21,380 21,380 21,000 21,150 111
2012/04/04 21,390 21,600 21,310 21,310 149
2012/04/03 21,300 21,400 20,840 21,320 191
2012/04/02 20,980 21,400 20,650 20,950 357
2012/03/30 20,480 20,680 20,280 20,600 94
2012/03/29 20,150 20,350 20,100 20,230 85
2012/03/28 20,160 20,290 20,010 20,190 17
2012/03/27 20,350 20,400 20,100 20,160 149
2012/03/26 20,480 20,570 20,200 20,530 145
2012/03/23 20,650 20,650 20,160 20,300 208
2012/03/22 20,320 20,650 20,310 20,520 50
2012/03/21 20,310 20,610 20,300 20,300 189
2012/03/19 20,220 20,330 20,100 20,310 76
2012/03/16 20,320 20,400 20,200 20,220 101
2012/03/15 19,700 21,450 19,650 20,600 640
2012/03/14 19,290 19,500 19,220 19,300 68
2012/03/13 19,280 19,390 19,060 19,200 37
2012/03/12 19,400 19,430 19,020 19,060 188
2012/03/09 19,210 19,500 19,200 19,430 145
2012/03/08 19,500 19,500 19,200 19,210 92
2012/03/07 19,610 19,610 19,060 19,310 157
2012/03/06 19,900 19,900 19,810 19,810 8
2012/03/05 19,990 20,000 19,720 19,720 55
2012/03/02 19,840 20,000 19,820 19,830 52
2012/03/01 20,270 20,270 19,700 20,000 100
2012/02/29 20,300 20,670 20,140 20,290 39
2012/02/28 20,180 20,350 20,000 20,270 74
2012/02/27 20,880 20,900 20,450 20,450 132
2012/02/24 21,000 21,000 20,250 20,800 210
2012/02/23 19,490 20,020 19,490 20,010 187
2012/02/22 19,380 19,500 19,310 19,480 78
2012/02/21 19,500 19,500 19,300 19,310 43
2012/02/20 19,160 19,380 19,160 19,300 36
2012/02/17 19,190 19,200 19,160 19,170 18
2012/02/16 19,030 19,250 19,030 19,250 14
2012/02/15 19,200 19,300 19,000 19,220 29
2012/02/14 19,260 19,350 18,920 19,200 70
2012/02/13 19,140 19,400 18,800 19,200 84
2012/02/10 19,100 19,200 18,990 19,130 66
2012/02/09 19,000 19,050 19,000 19,010 53
2012/02/08 19,000 19,050 18,970 19,050 57
2012/02/07 18,920 19,000 18,910 19,000 78
2012/02/06 19,220 19,240 18,660 19,100 77
2012/02/03 19,000 19,250 18,800 19,080 94
2012/02/02 19,350 19,350 18,800 19,280 98
2012/02/01 19,370 19,370 18,840 19,280 85
2012/01/31 19,280 19,280 18,700 19,100 73
2012/01/30 18,700 19,190 18,600 19,000 116
2012/01/27 19,900 20,300 19,150 19,200 225
2012/01/26 21,300 21,600 19,590 20,200 735
2012/01/25 18,300 18,300 18,000 18,300 79
2012/01/24 18,110 18,250 18,100 18,250 20
2012/01/23 17,800 18,200 17,760 18,100 99
2012/01/20 17,660 17,950 17,660 17,730 30
2012/01/19 17,630 17,750 17,610 17,620 57
2012/01/18 17,560 17,800 17,560 17,800 37
2012/01/17 17,800 18,000 17,730 17,800 23
2012/01/16 17,750 17,890 17,700 17,700 20
2012/01/13 17,720 17,930 17,660 17,930 30
2012/01/12 17,780 17,790 17,560 17,710 27
2012/01/11 17,610 17,920 17,600 17,740 72
2012/01/10 17,960 18,200 17,930 18,000 84
2012/01/06 18,290 18,290 18,070 18,200 33
2012/01/05 18,140 18,280 18,100 18,150 28
2012/01/04 18,160 18,300 18,060 18,200 53

このページの先頭へ