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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,100 | 1,100 | 1,068 | 1,075 | 52,600 | 1,075 |
| 2024-11-20 | 1,122 | 1,130 | 1,080 | 1,084 | 135,700 | 1,084 |
| 2024-11-19 | 1,150 | 1,155 | 1,104 | 1,123 | 310,200 | 1,123 |
| 2024-11-18 | 1,047 | 1,072 | 1,045 | 1,068 | 70,300 | 1,068 |
| 2024-11-15 | 1,043 | 1,055 | 1,028 | 1,045 | 67,800 | 1,045 |
| 2024-11-14 | 1,048 | 1,053 | 1,015 | 1,034 | 90,700 | 1,034 |
| 2024-11-13 | 1,002 | 1,048 | 997 | 1,037 | 152,100 | 1,037 |
| 2024-11-12 | 987 | 1,006 | 987 | 999 | 80,500 | 999 |
| 2024-11-11 | 964 | 985 | 964 | 981 | 54,700 | 981 |
| 2024-11-08 | 965 | 966 | 943 | 960 | 72,400 | 960 |
| 2024-11-07 | 908 | 964 | 908 | 957 | 236,800 | 957 |
| 2024-11-06 | 906 | 906 | 892 | 902 | 72,700 | 902 |
| 2024-11-05 | 902 | 902 | 892 | 900 | 48,400 | 900 |
| 2024-11-01 | 884 | 890 | 876 | 881 | 45,100 | 881 |
| 2024-10-31 | 884 | 893 | 878 | 891 | 34,000 | 891 |
| 2024-10-30 | 880 | 890 | 871 | 882 | 117,700 | 882 |
| 2024-10-29 | 854 | 876 | 851 | 876 | 39,600 | 876 |
| 2024-10-28 | 840 | 859 | 836 | 850 | 48,800 | 850 |
| 2024-10-25 | 859 | 859 | 841 | 846 | 73,400 | 846 |
| 2024-10-24 | 860 | 860 | 848 | 859 | 36,500 | 859 |
| 2024-10-23 | 870 | 870 | 860 | 863 | 60,600 | 863 |
| 2024-10-22 | 883 | 883 | 869 | 877 | 53,200 | 877 |
| 2024-10-21 | 878 | 883 | 877 | 880 | 20,700 | 880 |
| 2024-10-18 | 889 | 889 | 876 | 877 | 49,700 | 877 |
| 2024-10-17 | 883 | 890 | 883 | 885 | 20,100 | 885 |
| 2024-10-16 | 880 | 896 | 879 | 883 | 30,900 | 883 |
| 2024-10-15 | 889 | 894 | 880 | 891 | 23,200 | 891 |
| 2024-10-11 | 883 | 892 | 881 | 881 | 16,100 | 881 |
| 2024-10-10 | 893 | 893 | 881 | 885 | 30,000 | 885 |
| 2024-10-09 | 896 | 896 | 880 | 886 | 51,700 | 886 |
| 2024-10-08 | 897 | 897 | 886 | 887 | 56,900 | 887 |
| 2024-10-07 | 906 | 911 | 902 | 903 | 27,700 | 903 |
| 2024-10-04 | 904 | 910 | 898 | 898 | 32,000 | 898 |
| 2024-10-03 | 909 | 918 | 902 | 903 | 29,900 | 903 |
| 2024-10-02 | 912 | 916 | 903 | 903 | 30,900 | 903 |
| 2024-10-01 | 913 | 919 | 909 | 919 | 20,900 | 919 |
| 2024-09-30 | 922 | 922 | 902 | 908 | 73,100 | 908 |
| 2024-09-27 | 927 | 942 | 922 | 937 | 62,700 | 937 |
| 2024-09-26 | 929 | 929 | 918 | 927 | 25,400 | 927 |
| 2024-09-25 | 918 | 926 | 911 | 921 | 31,200 | 921 |
| 2024-09-24 | 925 | 928 | 917 | 921 | 31,900 | 921 |
| 2024-09-20 | 925 | 929 | 910 | 915 | 52,100 | 915 |
| 2024-09-19 | 924 | 927 | 912 | 912 | 49,500 | 912 |
| 2024-09-18 | 909 | 923 | 899 | 903 | 43,200 | 903 |
| 2024-09-17 | 919 | 924 | 892 | 904 | 32,400 | 904 |
| 2024-09-13 | 903 | 918 | 900 | 912 | 25,700 | 912 |
| 2024-09-12 | 895 | 912 | 895 | 907 | 29,800 | 907 |
| 2024-09-11 | 901 | 909 | 883 | 889 | 37,000 | 889 |
| 2024-09-10 | 909 | 920 | 905 | 905 | 34,200 | 905 |
| 2024-09-09 | 881 | 914 | 871 | 905 | 78,600 | 905 |
| 2024-09-06 | 904 | 916 | 898 | 901 | 41,000 | 901 |
| 2024-09-05 | 897 | 920 | 892 | 906 | 37,400 | 906 |
| 2024-09-04 | 923 | 923 | 893 | 898 | 126,800 | 898 |
| 2024-09-03 | 947 | 950 | 934 | 947 | 37,400 | 947 |
| 2024-09-02 | 966 | 970 | 941 | 946 | 92,300 | 946 |
| 2024-08-30 | 953 | 970 | 953 | 965 | 25,000 | 965 |
| 2024-08-29 | 945 | 965 | 945 | 953 | 33,000 | 953 |
| 2024-08-28 | 969 | 969 | 947 | 952 | 47,100 | 952 |
| 2024-08-27 | 965 | 970 | 951 | 967 | 38,600 | 967 |
| 2024-08-26 | 952 | 970 | 947 | 964 | 29,700 | 964 |
| 2024-08-23 | 953 | 953 | 941 | 949 | 20,600 | 949 |
| 2024-08-22 | 939 | 955 | 935 | 948 | 32,200 | 948 |
| 2024-08-21 | 942 | 947 | 931 | 935 | 34,800 | 935 |
| 2024-08-20 | 934 | 957 | 934 | 957 | 37,300 | 957 |
| 2024-08-19 | 939 | 944 | 926 | 927 | 46,800 | 927 |
| 2024-08-16 | 964 | 964 | 936 | 942 | 46,600 | 942 |
| 2024-08-15 | 937 | 939 | 922 | 934 | 51,200 | 934 |
| 2024-08-14 | 941 | 941 | 924 | 935 | 33,000 | 935 |
| 2024-08-13 | 923 | 940 | 916 | 940 | 35,400 | 940 |
| 2024-08-09 | 936 | 951 | 908 | 917 | 67,800 | 917 |
| 2024-08-08 | 928 | 958 | 914 | 936 | 143,600 | 936 |
| 2024-08-07 | 888 | 969 | 888 | 958 | 112,400 | 958 |
| 2024-08-06 | 888 | 930 | 867 | 889 | 104,900 | 889 |
| 2024-08-05 | 910 | 926 | 820 | 820 | 153,700 | 820 |
| 2024-08-02 | 1,000 | 1,003 | 970 | 970 | 127,900 | 970 |
| 2024-08-01 | 1,068 | 1,068 | 1,019 | 1,032 | 58,000 | 1,032 |
| 2024-07-31 | 1,063 | 1,070 | 1,050 | 1,067 | 30,500 | 1,067 |
| 2024-07-30 | 1,064 | 1,064 | 1,035 | 1,059 | 171,100 | 1,059 |
| 2024-07-29 | 1,062 | 1,074 | 1,056 | 1,074 | 26,700 | 1,074 |
| 2024-07-26 | 1,061 | 1,069 | 1,057 | 1,057 | 40,000 | 1,057 |
| 2024-07-25 | 1,088 | 1,088 | 1,061 | 1,073 | 63,100 | 1,073 |
| 2024-07-24 | 1,118 | 1,121 | 1,102 | 1,102 | 47,200 | 1,102 |
| 2024-07-23 | 1,116 | 1,124 | 1,114 | 1,120 | 35,200 | 1,120 |
| 2024-07-22 | 1,130 | 1,139 | 1,109 | 1,115 | 28,600 | 1,115 |
| 2024-07-19 | 1,150 | 1,150 | 1,131 | 1,139 | 28,800 | 1,139 |
| 2024-07-18 | 1,141 | 1,163 | 1,140 | 1,149 | 53,200 | 1,149 |
| 2024-07-17 | 1,159 | 1,161 | 1,141 | 1,147 | 35,200 | 1,147 |
| 2024-07-16 | 1,160 | 1,172 | 1,154 | 1,156 | 36,800 | 1,156 |
| 2024-07-12 | 1,121 | 1,162 | 1,120 | 1,160 | 84,500 | 1,160 |
| 2024-07-11 | 1,114 | 1,125 | 1,106 | 1,120 | 36,800 | 1,120 |
| 2024-07-10 | 1,107 | 1,113 | 1,099 | 1,113 | 47,000 | 1,113 |
| 2024-07-09 | 1,114 | 1,120 | 1,099 | 1,100 | 56,700 | 1,100 |
| 2024-07-08 | 1,142 | 1,142 | 1,111 | 1,121 | 59,900 | 1,121 |
| 2024-07-05 | 1,155 | 1,166 | 1,134 | 1,135 | 67,300 | 1,135 |
| 2024-07-04 | 1,163 | 1,167 | 1,145 | 1,146 | 58,200 | 1,146 |
| 2024-07-03 | 1,125 | 1,162 | 1,118 | 1,154 | 116,400 | 1,154 |
| 2024-07-02 | 1,094 | 1,125 | 1,092 | 1,122 | 77,800 | 1,122 |
| 2024-07-01 | 1,081 | 1,095 | 1,073 | 1,087 | 82,400 | 1,087 |
| 2024-06-28 | 1,100 | 1,106 | 1,076 | 1,080 | 83,000 | 1,080 |
| 2024-06-27 | 1,088 | 1,099 | 1,076 | 1,076 | 127,000 | 1,076 |
| 2024-06-26 | 1,102 | 1,119 | 1,091 | 1,119 | 227,300 | 1,119 |
| 2024-06-25 | 1,070 | 1,105 | 1,064 | 1,096 | 148,700 | 1,096 |
| 2024-06-24 | 1,049 | 1,065 | 1,046 | 1,051 | 59,900 | 1,051 |
| 2024-06-21 | 1,042 | 1,048 | 1,038 | 1,042 | 42,400 | 1,042 |
| 2024-06-20 | 1,039 | 1,051 | 1,031 | 1,039 | 40,400 | 1,039 |
| 2024-06-19 | 1,036 | 1,045 | 1,030 | 1,039 | 35,900 | 1,039 |
| 2024-06-18 | 1,040 | 1,047 | 1,025 | 1,038 | 47,800 | 1,038 |
| 2024-06-17 | 1,033 | 1,033 | 1,008 | 1,022 | 60,000 | 1,022 |
| 2024-06-14 | 1,013 | 1,033 | 1,013 | 1,033 | 42,100 | 1,033 |
| 2024-06-13 | 1,031 | 1,031 | 1,015 | 1,017 | 73,300 | 1,017 |
| 2024-06-12 | 1,040 | 1,046 | 1,030 | 1,030 | 44,800 | 1,030 |
| 2024-06-11 | 1,053 | 1,055 | 1,040 | 1,041 | 42,700 | 1,041 |
| 2024-06-10 | 1,040 | 1,058 | 1,032 | 1,053 | 45,900 | 1,053 |
| 2024-06-07 | 1,037 | 1,045 | 1,033 | 1,034 | 21,400 | 1,034 |
| 2024-06-06 | 1,049 | 1,050 | 1,031 | 1,037 | 46,100 | 1,037 |
| 2024-06-05 | 1,065 | 1,068 | 1,050 | 1,050 | 47,200 | 1,050 |
| 2024-06-04 | 1,066 | 1,089 | 1,065 | 1,075 | 51,000 | 1,075 |
| 2024-06-03 | 1,071 | 1,080 | 1,061 | 1,067 | 46,300 | 1,067 |
| 2024-05-31 | 1,041 | 1,060 | 1,040 | 1,060 | 28,800 | 1,060 |
| 2024-05-30 | 1,031 | 1,047 | 1,028 | 1,041 | 44,600 | 1,041 |
| 2024-05-29 | 1,055 | 1,058 | 1,043 | 1,043 | 41,800 | 1,043 |
| 2024-05-28 | 1,068 | 1,070 | 1,052 | 1,055 | 50,900 | 1,055 |
| 2024-05-27 | 1,070 | 1,070 | 1,053 | 1,068 | 48,700 | 1,068 |
| 2024-05-24 | 1,064 | 1,087 | 1,064 | 1,071 | 42,700 | 1,071 |
| 2024-05-23 | 1,091 | 1,095 | 1,080 | 1,084 | 33,400 | 1,084 |
| 2024-05-22 | 1,097 | 1,102 | 1,081 | 1,085 | 58,000 | 1,085 |
| 2024-05-21 | 1,089 | 1,099 | 1,080 | 1,096 | 43,400 | 1,096 |
| 2024-05-20 | 1,072 | 1,094 | 1,072 | 1,089 | 41,500 | 1,089 |
| 2024-05-17 | 1,060 | 1,073 | 1,052 | 1,064 | 39,600 | 1,064 |
| 2024-05-16 | 1,079 | 1,079 | 1,056 | 1,066 | 40,200 | 1,066 |
| 2024-05-15 | 1,080 | 1,081 | 1,061 | 1,061 | 50,300 | 1,061 |
| 2024-05-14 | 1,085 | 1,088 | 1,068 | 1,069 | 74,000 | 1,069 |
| 2024-05-13 | 1,100 | 1,100 | 1,082 | 1,085 | 84,400 | 1,085 |
| 2024-05-10 | 1,142 | 1,154 | 1,100 | 1,110 | 94,000 | 1,110 |
| 2024-05-09 | 1,168 | 1,168 | 1,119 | 1,143 | 111,500 | 1,143 |
| 2024-05-08 | 1,155 | 1,157 | 1,137 | 1,143 | 129,200 | 1,143 |
| 2024-05-07 | 1,139 | 1,154 | 1,139 | 1,153 | 38,900 | 1,153 |
| 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
