4847 (株)インテリジェント ウェイブ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,133 | 1,136 | 1,124 | 1,130 | 42,400 | 1,130 |
| 2024-05-01 | 1,134 | 1,139 | 1,123 | 1,128 | 66,500 | 1,128 |
| 2024-04-30 | 1,124 | 1,139 | 1,119 | 1,139 | 39,500 | 1,139 |
| 2024-04-26 | 1,103 | 1,120 | 1,085 | 1,117 | 189,600 | 1,117 |
| 2024-04-25 | 1,122 | 1,125 | 1,108 | 1,109 | 53,200 | 1,109 |
| 2024-04-24 | 1,111 | 1,128 | 1,108 | 1,122 | 42,100 | 1,122 |
| 2024-04-23 | 1,118 | 1,119 | 1,106 | 1,111 | 36,400 | 1,111 |
| 2024-04-22 | 1,089 | 1,111 | 1,089 | 1,109 | 46,100 | 1,109 |
| 2024-04-19 | 1,103 | 1,104 | 1,054 | 1,083 | 103,500 | 1,083 |
| 2024-04-18 | 1,097 | 1,124 | 1,095 | 1,115 | 42,600 | 1,115 |
| 2024-04-17 | 1,124 | 1,124 | 1,085 | 1,103 | 105,300 | 1,103 |
| 2024-04-16 | 1,140 | 1,142 | 1,113 | 1,116 | 60,800 | 1,116 |
| 2024-04-15 | 1,140 | 1,144 | 1,130 | 1,142 | 35,500 | 1,142 |
| 2024-04-12 | 1,158 | 1,166 | 1,149 | 1,154 | 47,200 | 1,154 |
| 2024-04-11 | 1,145 | 1,146 | 1,133 | 1,138 | 57,500 | 1,138 |
| 2024-04-10 | 1,148 | 1,165 | 1,145 | 1,160 | 44,100 | 1,160 |
| 2024-04-09 | 1,137 | 1,158 | 1,136 | 1,148 | 57,000 | 1,148 |
| 2024-04-08 | 1,135 | 1,142 | 1,124 | 1,137 | 58,200 | 1,137 |
| 2024-04-05 | 1,130 | 1,142 | 1,112 | 1,135 | 88,900 | 1,135 |
| 2024-04-04 | 1,158 | 1,163 | 1,140 | 1,140 | 70,000 | 1,140 |
| 2024-04-03 | 1,150 | 1,155 | 1,134 | 1,135 | 58,200 | 1,135 |
| 2024-04-02 | 1,179 | 1,182 | 1,151 | 1,155 | 60,200 | 1,155 |
| 2024-04-01 | 1,200 | 1,206 | 1,170 | 1,181 | 89,500 | 1,181 |
| 2024-03-29 | 1,169 | 1,183 | 1,155 | 1,183 | 60,200 | 1,183 |
| 2024-03-28 | 1,170 | 1,182 | 1,161 | 1,161 | 64,700 | 1,161 |
| 2024-03-27 | 1,165 | 1,172 | 1,158 | 1,164 | 48,500 | 1,164 |
| 2024-03-26 | 1,153 | 1,169 | 1,150 | 1,157 | 99,400 | 1,157 |
| 2024-03-25 | 1,170 | 1,174 | 1,149 | 1,151 | 96,200 | 1,151 |
| 2024-03-22 | 1,149 | 1,170 | 1,149 | 1,167 | 78,800 | 1,167 |
| 2024-03-21 | 1,143 | 1,154 | 1,135 | 1,135 | 54,600 | 1,135 |
| 2024-03-19 | 1,137 | 1,143 | 1,123 | 1,130 | 48,900 | 1,130 |
| 2024-03-18 | 1,149 | 1,160 | 1,115 | 1,140 | 88,400 | 1,140 |
| 2024-03-15 | 1,166 | 1,166 | 1,149 | 1,149 | 36,600 | 1,149 |
| 2024-03-14 | 1,156 | 1,168 | 1,140 | 1,167 | 51,700 | 1,167 |
| 2024-03-13 | 1,190 | 1,193 | 1,152 | 1,156 | 68,700 | 1,156 |
| 2024-03-12 | 1,174 | 1,187 | 1,146 | 1,184 | 67,800 | 1,184 |
| 2024-03-11 | 1,150 | 1,168 | 1,138 | 1,164 | 85,300 | 1,164 |
| 2024-03-08 | 1,195 | 1,195 | 1,161 | 1,175 | 121,800 | 1,175 |
| 2024-03-07 | 1,270 | 1,270 | 1,209 | 1,212 | 107,500 | 1,212 |
| 2024-03-06 | 1,235 | 1,269 | 1,224 | 1,261 | 80,500 | 1,261 |
| 2024-03-05 | 1,205 | 1,247 | 1,200 | 1,239 | 83,200 | 1,239 |
| 2024-03-04 | 1,228 | 1,249 | 1,207 | 1,207 | 87,400 | 1,207 |
| 2024-03-01 | 1,238 | 1,241 | 1,205 | 1,224 | 80,300 | 1,224 |
| 2024-02-29 | 1,230 | 1,254 | 1,230 | 1,239 | 56,900 | 1,239 |
| 2024-02-28 | 1,238 | 1,263 | 1,217 | 1,223 | 90,700 | 1,223 |
| 2024-02-27 | 1,244 | 1,260 | 1,231 | 1,232 | 82,700 | 1,232 |
| 2024-02-26 | 1,215 | 1,263 | 1,205 | 1,247 | 109,200 | 1,247 |
| 2024-02-22 | 1,183 | 1,205 | 1,168 | 1,195 | 85,500 | 1,195 |
| 2024-02-21 | 1,178 | 1,178 | 1,151 | 1,159 | 71,700 | 1,159 |
| 2024-02-20 | 1,184 | 1,202 | 1,167 | 1,190 | 99,900 | 1,190 |
| 2024-02-19 | 1,185 | 1,190 | 1,162 | 1,177 | 87,800 | 1,177 |
| 2024-02-16 | 1,207 | 1,215 | 1,178 | 1,200 | 106,100 | 1,200 |
| 2024-02-15 | 1,250 | 1,250 | 1,187 | 1,192 | 173,700 | 1,192 |
| 2024-02-14 | 1,284 | 1,284 | 1,242 | 1,242 | 137,700 | 1,242 |
| 2024-02-13 | 1,260 | 1,304 | 1,240 | 1,291 | 229,000 | 1,291 |
| 2024-02-09 | 1,231 | 1,285 | 1,219 | 1,240 | 213,000 | 1,240 |
| 2024-02-08 | 1,201 | 1,270 | 1,174 | 1,231 | 639,100 | 1,231 |
| 2024-02-07 | 1,120 | 1,136 | 1,108 | 1,124 | 128,000 | 1,124 |
| 2024-02-06 | 1,127 | 1,135 | 1,109 | 1,113 | 70,900 | 1,113 |
| 2024-02-05 | 1,120 | 1,125 | 1,089 | 1,124 | 103,600 | 1,124 |
| 2024-02-02 | 1,093 | 1,116 | 1,088 | 1,111 | 134,300 | 1,111 |
| 2024-02-01 | 1,080 | 1,096 | 1,073 | 1,077 | 80,600 | 1,077 |
| 2024-01-31 | 1,070 | 1,080 | 1,061 | 1,075 | 70,200 | 1,075 |
| 2024-01-30 | 1,074 | 1,077 | 1,057 | 1,070 | 117,900 | 1,070 |
| 2024-01-29 | 1,064 | 1,074 | 1,057 | 1,069 | 47,500 | 1,069 |
| 2024-01-26 | 1,054 | 1,081 | 1,051 | 1,062 | 91,900 | 1,062 |
| 2024-01-25 | 1,058 | 1,063 | 1,050 | 1,053 | 49,300 | 1,053 |
| 2024-01-24 | 1,053 | 1,071 | 1,048 | 1,059 | 41,000 | 1,059 |
| 2024-01-23 | 1,080 | 1,080 | 1,048 | 1,048 | 87,000 | 1,048 |
| 2024-01-22 | 1,050 | 1,093 | 1,042 | 1,084 | 140,300 | 1,084 |
| 2024-01-19 | 1,034 | 1,056 | 1,032 | 1,044 | 111,200 | 1,044 |
| 2024-01-18 | 1,006 | 1,031 | 1,000 | 1,027 | 66,100 | 1,027 |
| 2024-01-17 | 1,017 | 1,024 | 1,007 | 1,007 | 54,000 | 1,007 |
| 2024-01-16 | 1,027 | 1,033 | 1,010 | 1,012 | 68,500 | 1,012 |
| 2024-01-15 | 1,012 | 1,032 | 1,012 | 1,027 | 83,500 | 1,027 |
| 2024-01-12 | 1,029 | 1,030 | 1,008 | 1,011 | 90,200 | 1,011 |
| 2024-01-11 | 1,045 | 1,045 | 1,023 | 1,025 | 60,300 | 1,025 |
| 2024-01-10 | 1,043 | 1,050 | 1,033 | 1,035 | 53,500 | 1,035 |
| 2024-01-09 | 1,053 | 1,062 | 1,036 | 1,043 | 63,600 | 1,043 |
| 2024-01-05 | 1,063 | 1,073 | 1,050 | 1,050 | 61,200 | 1,050 |
| 2024-01-04 | 1,044 | 1,051 | 1,022 | 1,050 | 64,300 | 1,050 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2006-06-27]1株→2株 [2001-12-25]1株→10株
