4769 (株)IC 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 | 917 | 917 | 917 | 917 | 400 | 917 |
| 2024-05-01 | 917 | 917 | 917 | 917 | 300 | 917 |
| 2024-04-30 | 905 | 917 | 896 | 917 | 2,000 | 917 |
| 2024-04-26 | 890 | 905 | 890 | 905 | 1,000 | 905 |
| 2024-04-25 | 900 | 900 | 887 | 890 | 1,000 | 890 |
| 2024-04-24 | 890 | 900 | 890 | 900 | 700 | 900 |
| 2024-04-23 | 902 | 902 | 890 | 890 | 2,800 | 890 |
| 2024-04-22 | 898 | 903 | 895 | 903 | 900 | 903 |
| 2024-04-19 | 902 | 903 | 898 | 898 | 1,200 | 898 |
| 2024-04-18 | 913 | 916 | 909 | 909 | 600 | 909 |
| 2024-04-17 | 915 | 916 | 907 | 913 | 1,800 | 913 |
| 2024-04-16 | 922 | 922 | 915 | 919 | 1,000 | 919 |
| 2024-04-15 | 913 | 922 | 910 | 922 | 1,100 | 922 |
| 2024-04-12 | 929 | 929 | 921 | 921 | 200 | 921 |
| 2024-04-11 | 929 | 929 | 929 | 929 | 200 | 929 |
| 2024-04-10 | 925 | 929 | 924 | 929 | 4,200 | 929 |
| 2024-04-09 | 922 | 931 | 922 | 931 | 1,800 | 931 |
| 2024-04-08 | 921 | 921 | 920 | 920 | 500 | 920 |
| 2024-04-05 | 920 | 925 | 920 | 921 | 800 | 921 |
| 2024-04-04 | 912 | 920 | 910 | 920 | 1,400 | 920 |
| 2024-04-03 | 905 | 905 | 905 | 905 | 300 | 905 |
| 2024-04-02 | 903 | 913 | 899 | 905 | 2,300 | 905 |
| 2024-04-01 | 931 | 931 | 909 | 909 | 2,100 | 909 |
| 2024-03-29 | 931 | 931 | 931 | 931 | 1,700 | 931 |
| 2024-03-28 | 918 | 931 | 918 | 931 | 700 | 931 |
| 2024-03-27 | 918 | 918 | 918 | 918 | 500 | 918 |
| 2024-03-26 | 920 | 920 | 911 | 918 | 700 | 918 |
| 2024-03-25 | 928 | 931 | 920 | 920 | 1,300 | 920 |
| 2024-03-22 | 903 | 932 | 902 | 928 | 2,500 | 928 |
| 2024-03-21 | 910 | 910 | 903 | 903 | 500 | 903 |
| 2024-03-19 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2024-03-18 | 909 | 920 | 902 | 920 | 2,600 | 920 |
| 2024-03-15 | 914 | 914 | 914 | 914 | 400 | 914 |
| 2024-03-14 | 915 | 915 | 914 | 914 | 300 | 914 |
| 2024-03-13 | 938 | 938 | 914 | 915 | 2,700 | 915 |
| 2024-03-12 | 897 | 908 | 897 | 908 | 200 | 908 |
| 2024-03-11 | 902 | 911 | 898 | 911 | 1,500 | 911 |
| 2024-03-08 | 900 | 917 | 900 | 915 | 4,700 | 915 |
| 2024-03-07 | 916 | 916 | 894 | 907 | 2,500 | 907 |
| 2024-03-06 | 905 | 907 | 905 | 907 | 300 | 907 |
| 2024-03-05 | 915 | 916 | 905 | 905 | 1,800 | 905 |
| 2024-03-04 | 916 | 916 | 914 | 915 | 1,000 | 915 |
| 2024-03-01 | 917 | 917 | 904 | 904 | 500 | 904 |
| 2024-02-29 | - | - | - | 915 | - | 915 |
| 2024-02-28 | 910 | 929 | 901 | 915 | 1,400 | 915 |
| 2024-02-27 | 916 | 924 | 902 | 910 | 900 | 910 |
| 2024-02-26 | 912 | 925 | 912 | 925 | 1,000 | 925 |
| 2024-02-22 | 915 | 936 | 915 | 930 | 2,900 | 930 |
| 2024-02-21 | 903 | 903 | 903 | 903 | 400 | 903 |
| 2024-02-20 | 915 | 915 | 891 | 903 | 800 | 903 |
| 2024-02-19 | 906 | 917 | 905 | 915 | 1,600 | 915 |
| 2024-02-16 | 906 | 917 | 902 | 917 | 1,000 | 917 |
| 2024-02-15 | 890 | 918 | 889 | 918 | 1,400 | 918 |
| 2024-02-14 | 891 | 891 | 886 | 891 | 500 | 891 |
| 2024-02-13 | 905 | 905 | 891 | 891 | 2,200 | 891 |
| 2024-02-09 | 944 | 944 | 914 | 914 | 7,400 | 914 |
| 2024-02-08 | 920 | 944 | 920 | 944 | 1,700 | 944 |
| 2024-02-07 | 918 | 920 | 918 | 920 | 300 | 920 |
| 2024-02-06 | 926 | 930 | 918 | 918 | 1,900 | 918 |
| 2024-02-05 | 919 | 929 | 919 | 924 | 800 | 924 |
| 2024-02-02 | 911 | 915 | 911 | 915 | 400 | 915 |
| 2024-02-01 | 910 | 911 | 906 | 911 | 900 | 911 |
| 2024-01-31 | 911 | 911 | 911 | 911 | 200 | 911 |
| 2024-01-30 | 921 | 921 | 921 | 921 | 200 | 921 |
| 2024-01-29 | 926 | 926 | 909 | 921 | 1,400 | 921 |
| 2024-01-26 | - | - | - | 935 | - | 935 |
| 2024-01-25 | 935 | 935 | 935 | 935 | 500 | 935 |
| 2024-01-24 | 935 | 935 | 935 | 935 | 200 | 935 |
| 2024-01-23 | 931 | 935 | 931 | 935 | 200 | 935 |
| 2024-01-22 | 940 | 940 | 910 | 939 | 1,500 | 939 |
| 2024-01-19 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2024-01-18 | - | - | - | 943 | - | 943 |
| 2024-01-17 | 939 | 943 | 939 | 943 | 200 | 943 |
| 2024-01-16 | - | - | - | 946 | - | 946 |
| 2024-01-15 | - | - | - | 946 | - | 946 |
| 2024-01-12 | 946 | 946 | 946 | 946 | 200 | 946 |
| 2024-01-11 | 945 | 946 | 945 | 946 | 900 | 946 |
| 2024-01-10 | 949 | 949 | 939 | 947 | 4,100 | 947 |
| 2024-01-09 | 936 | 949 | 936 | 949 | 1,300 | 949 |
| 2024-01-05 | 921 | 939 | 914 | 939 | 1,100 | 939 |
| 2024-01-04 | 910 | 923 | 910 | 921 | 1,800 | 921 |
分割・併合履歴 ： [2018-09-26]1株→2株
