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
2013/12/30 315 320 310 319 33,800
2013/12/27 319 319 310 315 41,600
2013/12/26 300 328 300 318 51,200
2013/12/26 1 -> 100.00 分割
2013/12/25 29,170 29,890 29,110 29,240 747
2013/12/24 30,050 30,300 29,010 29,540 759
2013/12/20 30,350 30,750 30,200 30,750 370
2013/12/19 30,650 31,500 30,500 30,500 430
2013/12/18 31,600 31,650 30,650 30,900 366
2013/12/17 32,350 32,350 31,500 31,600 454
2013/12/16 33,350 33,400 30,950 31,100 951
2013/12/13 34,400 34,950 32,450 33,750 748
2013/12/12 34,650 34,800 34,400 34,400 265
2013/12/11 35,400 35,550 34,550 35,250 794
2013/12/10 35,400 35,500 35,000 35,400 349
2013/12/09 35,600 36,000 34,950 35,350 717
2013/12/06 33,900 36,350 33,900 36,000 2,223
2013/12/05 34,500 34,600 34,050 34,150 362
2013/12/04 34,900 34,900 34,350 34,500 418
2013/12/03 35,800 36,700 34,100 35,200 1,200
2013/12/02 36,300 36,600 35,400 35,700 659
2013/11/29 36,000 37,800 34,800 36,300 1,154
2013/11/28 38,300 38,400 34,000 36,600 3,211
2013/11/27 35,500 39,300 35,300 37,700 3,435
2013/11/26 33,600 36,450 33,600 34,800 3,143
2013/11/25 32,300 32,950 31,800 32,200 575
2013/11/22 32,700 33,800 32,250 32,800 1,029
2013/11/21 34,000 34,500 32,600 32,950 1,684
2013/11/20 35,950 40,500 33,300 35,000 6,715
2013/11/19 35,400 35,500 32,100 34,100 2,668
2013/11/18 30,100 37,050 30,050 34,950 3,838
2013/11/15 29,810 30,100 29,600 30,050 260
2013/11/14 29,550 30,250 29,550 29,810 153
2013/11/13 29,520 30,100 29,350 29,750 150
2013/11/12 29,090 29,950 28,800 29,400 292
2013/11/11 30,150 30,300 29,050 30,050 361
2013/11/08 30,150 30,450 29,510 30,450 165
2013/11/07 31,350 31,400 30,100 30,600 215
2013/11/06 30,900 31,500 30,100 31,350 295
2013/11/05 31,000 32,600 30,600 31,500 900
2013/11/01 28,800 30,900 27,900 30,900 882
2013/10/31 28,510 29,500 28,510 28,800 435
2013/10/30 31,000 31,000 28,100 28,600 673
2013/10/29 30,450 31,050 29,730 31,050 500
2013/10/28 30,600 31,750 30,350 30,350 321
2013/10/25 32,950 32,950 31,550 31,750 366
2013/10/24 32,000 32,450 31,000 31,550 501
2013/10/23 33,600 33,750 31,700 32,500 889
2013/10/22 34,550 35,800 32,900 32,900 1,815
2013/10/21 30,600 31,800 30,500 31,750 608
2013/10/18 30,750 31,550 29,950 30,000 678
2013/10/17 29,500 31,100 29,500 30,250 1,035
2013/10/16 29,180 29,930 29,180 29,440 179
2013/10/15 30,000 30,250 29,450 29,900 252
2013/10/11 29,470 30,000 28,600 30,000 606
2013/10/10 29,050 29,190 28,440 28,550 362
2013/10/09 27,700 28,540 27,100 28,490 179
2013/10/08 28,300 28,300 26,810 27,750 401
2013/10/07 29,700 29,700 28,400 28,600 448
2013/10/04 28,000 30,350 28,000 29,600 1,995
2013/10/03 27,400 27,960 27,400 27,790 53
2013/10/02 27,690 28,800 27,310 27,600 597
2013/10/01 27,890 27,900 27,400 27,400 316
2013/09/30 27,350 27,600 27,200 27,400 341
2013/09/27 27,000 27,400 26,860 27,200 203
2013/09/26 26,760 27,290 26,560 26,850 67
2013/09/25 27,610 27,610 26,710 26,720 210
2013/09/24 26,610 27,230 26,610 27,130 230
2013/09/20 26,760 26,950 26,360 26,860 113
2013/09/19 26,570 26,890 26,460 26,760 85
2013/09/18 26,610 26,880 26,200 26,700 127
2013/09/17 26,980 26,980 26,010 26,610 215
2013/09/13 26,010 26,500 26,010 26,480 164
2013/09/12 26,360 26,790 26,200 26,300 118
2013/09/11 26,800 27,140 26,680 26,950 166
2013/09/10 27,990 28,000 26,830 27,140 307
2013/09/09 28,000 28,200 27,000 27,190 397
2013/09/06 25,080 27,500 25,080 27,000 628
2013/09/05 25,480 25,500 25,000 25,300 107
2013/09/04 24,890 25,600 24,620 25,000 106
2013/09/03 24,930 24,950 24,870 24,900 15
2013/09/02 25,000 25,400 24,800 24,850 33
2013/08/30 24,900 25,050 24,710 25,050 70
2013/08/29 25,000 25,600 24,800 25,400 157
2013/08/28 24,500 25,150 24,300 25,150 76
2013/08/27 24,900 24,950 24,600 24,700 43
2013/08/26 24,740 25,000 24,740 25,000 60
2013/08/23 25,500 25,500 24,700 24,950 116
2013/08/22 25,000 25,450 24,650 25,000 30
2013/08/21 25,480 25,690 24,190 25,180 121
2013/08/20 25,040 25,250 24,820 25,000 39
2013/08/19 25,100 25,390 24,680 24,980 67
2013/08/16 24,900 25,100 24,830 25,100 65
2013/08/15 24,810 25,290 24,810 25,030 52
2013/08/14 25,510 25,940 24,700 25,300 234
2013/08/13 26,190 26,700 25,200 25,700 137
2013/08/12 26,370 26,790 25,980 26,190 202
2013/08/09 27,120 27,120 26,000 26,690 247
2013/08/08 26,900 27,450 26,610 27,150 375
2013/08/07 27,000 28,400 27,000 28,390 247
2013/08/06 27,010 27,140 26,620 27,140 23
2013/08/05 27,600 27,600 26,300 27,500 106
2013/08/02 26,980 27,390 26,820 27,390 58
2013/08/01 26,500 27,390 25,800 26,900 315
2013/07/31 27,000 27,500 26,500 27,330 289
2013/07/30 27,300 28,400 26,500 27,910 347
2013/07/29 27,800 28,100 27,060 27,800 242
2013/07/26 27,900 29,260 27,800 28,350 340
2013/07/25 29,480 29,480 28,000 28,900 267
2013/07/24 28,600 29,450 28,600 29,400 278
2013/07/23 30,650 30,650 28,600 29,490 784
2013/07/22 27,080 30,300 27,000 29,500 1,138
2013/07/19 27,560 28,300 26,500 27,070 559
2013/07/18 28,910 28,910 27,050 28,300 396
2013/07/17 30,600 30,650 28,200 28,410 810
2013/07/16 27,100 30,400 27,100 30,000 2,144
2013/07/12 26,150 26,470 25,900 26,100 57
2013/07/11 26,290 26,290 25,600 26,000 58
2013/07/10 26,540 26,600 25,750 26,410 175
2013/07/09 27,500 27,500 26,110 26,540 283
2013/07/08 25,250 28,000 25,200 26,500 883
2013/07/05 25,250 25,370 24,850 25,020 55
2013/07/04 24,700 25,000 24,500 25,000 54
2013/07/03 24,900 25,200 24,630 24,820 35
2013/07/02 24,350 25,170 24,350 24,980 86
2013/07/01 24,010 24,600 24,010 24,150 164
2013/06/28 24,240 24,600 23,410 24,310 205
2013/06/27 24,100 24,100 21,900 23,400 764
2013/06/26 25,070 25,260 24,000 24,100 439
2013/06/25 26,510 26,820 25,520 25,520 522
2013/06/24 26,400 27,500 26,220 26,950 286
2013/06/21 26,500 27,000 25,020 26,310 233
2013/06/20 27,000 27,240 26,500 27,100 99
2013/06/19 27,000 27,250 26,560 27,000 149
2013/06/18 26,500 26,790 26,320 26,500 53
2013/06/17 26,280 26,300 26,000 26,300 84
2013/06/14 25,980 26,500 25,980 26,000 81
2013/06/13 25,650 25,880 25,350 25,790 65
2013/06/12 25,000 25,780 24,870 25,700 72
2013/06/11 24,700 25,900 24,500 25,450 629
2013/06/10 24,410 26,700 24,410 26,700 184
2013/06/07 23,700 24,700 22,200 23,800 946
2013/06/06 27,700 28,200 25,500 26,700 339
2013/06/05 28,910 29,220 28,100 28,100 104
2013/06/04 28,890 29,240 28,000 28,910 246
2013/06/03 29,200 29,400 28,640 28,880 160
2013/05/31 29,270 29,600 29,000 29,390 204
2013/05/30 29,620 30,200 29,030 29,120 111
2013/05/29 31,000 31,400 29,560 29,800 285
2013/05/28 28,200 30,000 28,100 30,000 245
2013/05/27 28,500 28,500 28,000 28,250 251
2013/05/24 28,700 29,000 27,900 29,000 650
2013/05/23 29,400 30,800 27,800 28,700 652
2013/05/22 30,900 30,900 29,200 29,820 525
2013/05/21 31,500 31,650 30,000 31,000 360
2013/05/20 30,800 31,500 30,450 31,500 526
2013/05/17 27,750 30,850 27,050 30,800 666
2013/05/16 30,300 30,300 27,000 28,000 1,261
2013/05/15 32,650 32,950 29,900 31,000 991
2013/05/14 34,400 35,000 31,900 32,900 1,246
2013/05/13 36,500 37,500 31,300 36,400 4,188
2013/05/10 29,900 33,650 29,900 33,650 3,616
2013/05/09 28,020 29,500 27,500 28,630 918
2013/05/08 28,700 29,490 28,110 28,500 511
2013/05/07 28,210 29,700 28,020 28,500 549
2013/05/02 26,480 27,500 25,900 27,500 384
2013/05/01 26,340 27,000 26,120 26,350 318
2013/04/30 25,790 26,480 25,730 26,380 115
2013/04/26 27,000 27,200 25,530 26,000 466
2013/04/25 26,510 27,150 26,510 27,000 349
2013/04/24 26,660 27,600 26,480 26,600 353
2013/04/23 26,510 27,300 26,400 26,940 385
2013/04/22 27,500 28,000 26,210 27,000 583
2013/04/19 24,250 26,000 24,250 25,500 739
2013/04/18 24,600 24,600 24,100 24,380 106
2013/04/17 24,400 24,600 24,220 24,600 319
2013/04/16 24,000 24,430 23,310 24,400 216
2013/04/15 24,010 24,600 23,860 24,130 280
2013/04/12 24,300 24,500 23,750 24,500 346
2013/04/11 24,400 24,530 23,710 24,300 415
2013/04/10 23,650 24,250 23,240 24,100 343
2013/04/09 23,100 24,400 23,100 23,210 585
2013/04/08 22,890 23,480 22,400 23,000 445
2013/04/05 21,580 23,170 21,300 22,900 606
2013/04/04 21,500 21,500 20,920 21,200 81
2013/04/03 21,790 21,790 21,110 21,500 45
2013/04/02 20,800 21,700 20,400 21,300 397
2013/04/01 23,300 23,300 21,160 21,800 567
2013/03/29 21,860 23,800 21,660 22,800 496
2013/03/28 21,550 21,900 21,300 21,660 134
2013/03/27 21,590 21,700 21,340 21,340 244
2013/03/26 21,300 21,950 21,000 21,500 412
2013/03/25 21,330 21,350 21,000 21,290 227
2013/03/22 21,230 21,380 20,830 21,230 250
2013/03/21 21,200 21,990 21,000 21,100 360
2013/03/19 21,500 21,500 20,910 21,000 86
2013/03/18 20,800 21,450 20,600 21,350 283
2013/03/15 22,380 22,800 21,410 21,700 337
2013/03/14 21,450 22,450 21,020 22,380 227
2013/03/13 21,010 21,360 20,830 21,360 154
2013/03/12 21,700 21,800 21,300 21,450 182
2013/03/11 22,780 22,780 21,550 21,980 363
2013/03/08 22,850 23,000 22,200 22,280 389
2013/03/07 23,210 23,700 21,300 22,790 886
2013/03/06 20,610 24,730 20,500 23,000 2,116
2013/03/05 20,200 20,300 20,000 20,000 336
2013/03/04 19,100 20,400 18,930 20,200 889
2013/03/01 19,700 20,000 18,640 18,920 1,425
2013/02/28 18,740 22,600 18,740 20,020 5,850
2013/02/27 18,490 18,600 18,090 18,600 702
2013/02/26 17,500 17,800 17,500 17,800 59
2013/02/25 17,800 18,000 17,800 17,800 142
2013/02/22 17,940 17,950 17,500 17,800 147
2013/02/21 17,800 17,940 17,700 17,850 48
2013/02/20 17,700 17,810 17,700 17,800 57
2013/02/19 17,530 17,700 17,440 17,700 45
2013/02/18 17,490 17,700 17,420 17,530 75
2013/02/15 17,870 17,870 17,500 17,510 326
2013/02/14 17,860 17,900 17,780 17,880 115
2013/02/13 18,100 18,100 17,900 17,900 174
2013/02/12 17,990 18,040 17,860 17,950 77
2013/02/08 17,900 18,070 17,830 17,860 167
2013/02/07 18,200 18,200 17,920 18,070 54
2013/02/06 18,390 18,390 18,010 18,200 146
2013/02/05 17,920 18,200 17,900 18,140 56
2013/02/04 18,500 18,500 17,800 18,440 595
2013/02/01 18,140 18,450 18,050 18,450 398
2013/01/31 18,130 18,130 18,030 18,100 251
2013/01/30 18,100 18,130 17,950 18,100 131
2013/01/29 18,000 18,190 18,000 18,100 203
2013/01/28 18,010 18,180 17,970 17,980 275
2013/01/25 18,080 18,080 17,830 17,980 87
2013/01/24 18,090 18,090 17,820 17,890 33
2013/01/23 17,900 18,250 17,890 18,200 199
2013/01/22 17,890 17,890 17,680 17,880 146
2013/01/21 17,750 17,890 17,750 17,860 93
2013/01/18 17,830 17,930 17,800 17,890 140
2013/01/17 17,990 17,990 17,890 17,890 104
2013/01/16 18,050 18,050 17,960 17,990 76
2013/01/15 18,060 18,100 18,000 18,050 68
2013/01/11 18,100 18,190 18,050 18,050 55
2013/01/10 18,110 18,150 18,000 18,040 134
2013/01/09 17,900 17,950 17,800 17,950 188
2013/01/08 18,250 18,250 17,960 18,080 81
2013/01/07 17,810 18,100 17,690 18,100 171
2013/01/04 17,300 18,000 17,300 17,670 170

このページの先頭へ