4769 (株)IC の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 909 | 924 | 902 | 908 | 2,500 | 908 |
| 2025-04-03 | 917 | 927 | 911 | 912 | 600 | 912 |
| 2025-04-02 | - | - | - | 928 | - | 928 |
| 2025-04-01 | 932 | 932 | 928 | 928 | 200 | 928 |
| 2025-03-31 | 917 | 931 | 916 | 928 | 1,100 | 928 |
| 2025-03-28 | 932 | 932 | 917 | 932 | 700 | 932 |
| 2025-03-27 | 932 | 932 | 932 | 932 | 200 | 932 |
| 2025-03-26 | 931 | 934 | 920 | 932 | 1,000 | 932 |
| 2025-03-25 | 945 | 945 | 920 | 930 | 1,600 | 930 |
| 2025-03-24 | 948 | 948 | 945 | 945 | 700 | 945 |
| 2025-03-21 | 950 | 965 | 947 | 948 | 1,700 | 948 |
| 2025-03-19 | 947 | 956 | 945 | 956 | 2,300 | 956 |
| 2025-03-18 | 941 | 941 | 941 | 941 | 300 | 941 |
| 2025-03-17 | 941 | 941 | 941 | 941 | 300 | 941 |
| 2025-03-14 | 935 | 935 | 935 | 935 | 200 | 935 |
| 2025-03-13 | 989 | 989 | 937 | 937 | 6,700 | 937 |
| 2025-03-12 | - | - | - | 984 | - | 984 |
| 2025-03-11 | - | - | - | 984 | - | 984 |
| 2025-03-10 | 984 | 984 | 984 | 984 | 3,100 | 984 |
| 2025-03-07 | 944 | 984 | 944 | 984 | 1,400 | 984 |
| 2025-03-06 | - | - | - | 933 | - | 933 |
| 2025-03-05 | 938 | 940 | 933 | 933 | 1,300 | 933 |
| 2025-03-04 | 939 | 939 | 923 | 933 | 900 | 933 |
| 2025-03-03 | 940 | 955 | 929 | 938 | 6,400 | 938 |
| 2025-02-28 | 969 | 969 | 964 | 964 | 200 | 964 |
| 2025-02-27 | - | - | - | 984 | - | 984 |
| 2025-02-26 | 957 | 984 | 957 | 984 | 700 | 984 |
| 2025-02-25 | 957 | 972 | 957 | 972 | 900 | 972 |
| 2025-02-21 | 956 | 956 | 946 | 956 | 500 | 956 |
| 2025-02-20 | 962 | 962 | 947 | 947 | 700 | 947 |
| 2025-02-19 | 960 | 960 | 960 | 960 | 200 | 960 |
| 2025-02-18 | 948 | 958 | 945 | 949 | 1,600 | 949 |
| 2025-02-17 | 961 | 964 | 951 | 963 | 700 | 963 |
| 2025-02-14 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2025-02-13 | 960 | 960 | 946 | 946 | 1,000 | 946 |
| 2025-02-12 | 975 | 975 | 973 | 973 | 200 | 973 |
| 2025-02-10 | 990 | 996 | 966 | 966 | 4,500 | 966 |
| 2025-02-07 | 934 | 966 | 934 | 960 | 2,000 | 960 |
| 2025-02-06 | 932 | 932 | 932 | 932 | 100 | 932 |
| 2025-02-05 | 936 | 940 | 932 | 932 | 600 | 932 |
| 2025-02-04 | 944 | 944 | 935 | 935 | 400 | 935 |
| 2025-02-03 | 927 | 941 | 926 | 941 | 800 | 941 |
| 2025-01-31 | - | - | - | 926 | - | 926 |
| 2025-01-30 | 931 | 931 | 914 | 926 | 2,900 | 926 |
| 2025-01-29 | 924 | 931 | 924 | 931 | 400 | 931 |
| 2025-01-28 | 942 | 942 | 927 | 927 | 200 | 927 |
| 2025-01-27 | 939 | 939 | 919 | 934 | 1,600 | 934 |
| 2025-01-24 | 914 | 928 | 914 | 928 | 1,000 | 928 |
| 2025-01-23 | 915 | 916 | 873 | 914 | 10,400 | 914 |
| 2025-01-22 | 915 | 916 | 900 | 915 | 10,300 | 915 |
| 2025-01-21 | 915 | 915 | 915 | 915 | 100 | 915 |
| 2025-01-20 | 906 | 906 | 906 | 906 | 100 | 906 |
| 2025-01-17 | 916 | 920 | 902 | 906 | 3,000 | 906 |
| 2025-01-16 | 925 | 926 | 912 | 912 | 6,900 | 912 |
| 2025-01-15 | 958 | 965 | 930 | 930 | 4,200 | 930 |
| 2025-01-14 | 985 | 985 | 945 | 970 | 10,800 | 970 |
| 2025-01-10 | 1,008 | 1,008 | 986 | 986 | 3,900 | 986 |
| 2025-01-09 | 994 | 1,000 | 994 | 1,000 | 2,300 | 1,000 |
| 2025-01-08 | 989 | 989 | 982 | 982 | 1,200 | 982 |
| 2025-01-07 | 1,002 | 1,002 | 997 | 999 | 1,800 | 999 |
| 2025-01-06 | 1,013 | 1,013 | 1,006 | 1,006 | 1,600 | 1,006 |
分割・併合履歴 ： [2018-09-26]1株→2株