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 |
|---|---|---|---|---|---|
| 2024/05/09 | 1,168 | 1,168 | 1,119 | 1,143 | 111,500 |
| 2024/05/08 | 1,155 | 1,157 | 1,137 | 1,143 | 129,200 |
| 2024/05/07 | 1,139 | 1,154 | 1,139 | 1,153 | 38,900 |
| 2024/05/02 | 1,133 | 1,136 | 1,124 | 1,130 | 42,400 |
| 2024/05/01 | 1,134 | 1,139 | 1,123 | 1,128 | 66,500 |
| 2024/04/30 | 1,124 | 1,139 | 1,119 | 1,139 | 39,500 |
| 2024/04/26 | 1,103 | 1,120 | 1,085 | 1,117 | 189,600 |
| 2024/04/25 | 1,122 | 1,125 | 1,108 | 1,109 | 53,200 |
| 2024/04/24 | 1,111 | 1,128 | 1,108 | 1,122 | 42,100 |
| 2024/04/23 | 1,118 | 1,119 | 1,106 | 1,111 | 36,400 |
| 2024/04/22 | 1,089 | 1,111 | 1,089 | 1,109 | 46,100 |
| 2024/04/19 | 1,103 | 1,104 | 1,054 | 1,083 | 103,500 |
| 2024/04/18 | 1,097 | 1,124 | 1,095 | 1,115 | 42,600 |
| 2024/04/17 | 1,124 | 1,124 | 1,085 | 1,103 | 105,300 |
| 2024/04/16 | 1,140 | 1,142 | 1,113 | 1,116 | 60,800 |
| 2024/04/15 | 1,140 | 1,144 | 1,130 | 1,142 | 35,500 |
| 2024/04/12 | 1,158 | 1,166 | 1,149 | 1,154 | 47,200 |
| 2024/04/11 | 1,145 | 1,146 | 1,133 | 1,138 | 57,500 |
| 2024/04/10 | 1,148 | 1,165 | 1,145 | 1,160 | 44,100 |
| 2024/04/09 | 1,137 | 1,158 | 1,136 | 1,148 | 57,000 |
| 2024/04/08 | 1,135 | 1,142 | 1,124 | 1,137 | 58,200 |
| 2024/04/05 | 1,130 | 1,142 | 1,112 | 1,135 | 88,900 |
| 2024/04/04 | 1,158 | 1,163 | 1,140 | 1,140 | 70,000 |
| 2024/04/03 | 1,150 | 1,155 | 1,134 | 1,135 | 58,200 |
| 2024/04/02 | 1,179 | 1,182 | 1,151 | 1,155 | 60,200 |
| 2024/04/01 | 1,200 | 1,206 | 1,170 | 1,181 | 89,500 |
| 2024/03/29 | 1,169 | 1,183 | 1,155 | 1,183 | 60,200 |
| 2024/03/28 | 1,170 | 1,182 | 1,161 | 1,161 | 64,700 |
| 2024/03/27 | 1,165 | 1,172 | 1,158 | 1,164 | 48,500 |
| 2024/03/26 | 1,153 | 1,169 | 1,150 | 1,157 | 99,400 |
| 2024/03/25 | 1,170 | 1,174 | 1,149 | 1,151 | 96,200 |
| 2024/03/22 | 1,149 | 1,170 | 1,149 | 1,167 | 78,800 |
| 2024/03/21 | 1,143 | 1,154 | 1,135 | 1,135 | 54,600 |
| 2024/03/19 | 1,137 | 1,143 | 1,123 | 1,130 | 48,900 |
| 2024/03/18 | 1,149 | 1,160 | 1,115 | 1,140 | 88,400 |
| 2024/03/15 | 1,166 | 1,166 | 1,149 | 1,149 | 36,600 |
| 2024/03/14 | 1,156 | 1,168 | 1,140 | 1,167 | 51,700 |
| 2024/03/13 | 1,190 | 1,193 | 1,152 | 1,156 | 68,700 |
| 2024/03/12 | 1,174 | 1,187 | 1,146 | 1,184 | 67,800 |
| 2024/03/11 | 1,150 | 1,168 | 1,138 | 1,164 | 85,300 |
| 2024/03/08 | 1,195 | 1,195 | 1,161 | 1,175 | 121,800 |
| 2024/03/07 | 1,270 | 1,270 | 1,209 | 1,212 | 107,500 |
| 2024/03/06 | 1,235 | 1,269 | 1,224 | 1,261 | 80,500 |
| 2024/03/05 | 1,205 | 1,247 | 1,200 | 1,239 | 83,200 |
| 2024/03/04 | 1,228 | 1,249 | 1,207 | 1,207 | 87,400 |
| 2024/03/01 | 1,238 | 1,241 | 1,205 | 1,224 | 80,300 |
| 2024/02/29 | 1,230 | 1,254 | 1,230 | 1,239 | 56,900 |
| 2024/02/28 | 1,238 | 1,263 | 1,217 | 1,223 | 90,700 |
| 2024/02/27 | 1,244 | 1,260 | 1,231 | 1,232 | 82,700 |
| 2024/02/26 | 1,215 | 1,263 | 1,205 | 1,247 | 109,200 |
| 2024/02/22 | 1,183 | 1,205 | 1,168 | 1,195 | 85,500 |
| 2024/02/21 | 1,178 | 1,178 | 1,151 | 1,159 | 71,700 |
| 2024/02/20 | 1,184 | 1,202 | 1,167 | 1,190 | 99,900 |
| 2024/02/19 | 1,185 | 1,190 | 1,162 | 1,177 | 87,800 |
| 2024/02/16 | 1,207 | 1,215 | 1,178 | 1,200 | 106,100 |
| 2024/02/15 | 1,250 | 1,250 | 1,187 | 1,192 | 173,700 |
| 2024/02/14 | 1,284 | 1,284 | 1,242 | 1,242 | 137,700 |
| 2024/02/13 | 1,260 | 1,304 | 1,240 | 1,291 | 229,000 |
| 2024/02/09 | 1,231 | 1,285 | 1,219 | 1,240 | 213,000 |
| 2024/02/08 | 1,201 | 1,270 | 1,174 | 1,231 | 639,100 |
| 2024/02/07 | 1,120 | 1,136 | 1,108 | 1,124 | 128,000 |
| 2024/02/06 | 1,127 | 1,135 | 1,109 | 1,113 | 70,900 |
| 2024/02/05 | 1,120 | 1,125 | 1,089 | 1,124 | 103,600 |
| 2024/02/02 | 1,093 | 1,116 | 1,088 | 1,111 | 134,300 |
| 2024/02/01 | 1,080 | 1,096 | 1,073 | 1,077 | 80,600 |
| 2024/01/31 | 1,070 | 1,080 | 1,061 | 1,075 | 70,200 |
| 2024/01/30 | 1,074 | 1,077 | 1,057 | 1,070 | 117,900 |
| 2024/01/29 | 1,064 | 1,074 | 1,057 | 1,069 | 47,500 |
| 2024/01/26 | 1,054 | 1,081 | 1,051 | 1,062 | 91,900 |
| 2024/01/25 | 1,058 | 1,063 | 1,050 | 1,053 | 49,300 |
| 2024/01/24 | 1,053 | 1,071 | 1,048 | 1,059 | 41,000 |
| 2024/01/23 | 1,080 | 1,080 | 1,048 | 1,048 | 87,000 |
| 2024/01/22 | 1,050 | 1,093 | 1,042 | 1,084 | 140,300 |
| 2024/01/19 | 1,034 | 1,056 | 1,032 | 1,044 | 111,200 |
| 2024/01/18 | 1,006 | 1,031 | 1,000 | 1,027 | 66,100 |
| 2024/01/17 | 1,017 | 1,024 | 1,007 | 1,007 | 54,000 |
| 2024/01/16 | 1,027 | 1,033 | 1,010 | 1,012 | 68,500 |
| 2024/01/15 | 1,012 | 1,032 | 1,012 | 1,027 | 83,500 |
| 2024/01/12 | 1,029 | 1,030 | 1,008 | 1,011 | 90,200 |
| 2024/01/11 | 1,045 | 1,045 | 1,023 | 1,025 | 60,300 |
| 2024/01/10 | 1,043 | 1,050 | 1,033 | 1,035 | 53,500 |
| 2024/01/09 | 1,053 | 1,062 | 1,036 | 1,043 | 63,600 |
| 2024/01/05 | 1,063 | 1,073 | 1,050 | 1,050 | 61,200 |
| 2024/01/04 | 1,044 | 1,051 | 1,022 | 1,050 | 64,300 |