4847 (株)インテリジェント ウェイブ 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
2025-07-021,0881,0941,0781,08324,7001,083
2025-07-011,1171,1241,0861,08845,3001,088
2025-06-301,1371,1451,1121,11464,6001,114
2025-06-271,1151,1281,1001,12871,7001,128
2025-06-261,1371,1391,1201,13484,6001,134
2025-06-251,1311,1421,1201,13847,3001,138
2025-06-241,1121,1331,1101,12829,4001,128
2025-06-231,1111,1211,1061,10632,5001,106
2025-06-201,1301,1331,1201,12035,4001,120
2025-06-191,1361,1441,1231,12830,9001,128
2025-06-181,1271,1411,1201,13528,5001,135
2025-06-171,1301,1411,1281,13038,4001,130
2025-06-161,1101,1341,1041,13069,0001,130
2025-06-131,1121,1161,0911,10141,6001,101
2025-06-121,1191,1301,1101,11224,3001,112
2025-06-111,1161,1161,1071,11224,0001,112
2025-06-101,1281,1301,1071,11158,8001,111
2025-06-091,1071,1071,0901,10033,0001,100
2025-06-061,1051,1051,0901,09023,2001,090
2025-06-051,1131,1151,1021,10532,2001,105
2025-06-041,1151,1211,1051,11633,3001,116
2025-06-031,1151,1231,1071,11647,9001,116
2025-06-021,1301,1301,0921,11194,2001,111
2025-05-301,1121,1301,1081,13049,0001,130
2025-05-291,1011,1181,0951,11225,7001,112
2025-05-281,1021,1151,0951,09542,7001,095
2025-05-271,0971,1001,0901,09030,8001,090
2025-05-261,0731,0951,0731,09221,1001,092
2025-05-231,0721,0971,0671,07750,9001,077
2025-05-221,0511,0641,0431,06219,0001,062
2025-05-211,0741,0751,0551,05736,9001,057
2025-05-201,0921,0921,0701,07441,5001,074
2025-05-191,0601,1191,0551,096115,8001,096
2025-05-161,0591,0661,0411,05532,7001,055
2025-05-151,0611,0741,0541,05636,0001,056
2025-05-141,0821,0851,0581,07359,5001,073
2025-05-131,0901,0981,0721,07885,2001,078
2025-05-121,0551,0721,0361,06244,8001,062
2025-05-091,0391,0581,0321,05265,2001,052
2025-05-081,0301,0511,0031,039166,8001,039
2025-05-071,0731,1241,0481,087106,6001,087
2025-05-021,0731,0731,0531,06538,2001,065
2025-05-011,0731,0951,0521,06660,5001,066
2025-04-301,0511,0751,0491,07042,3001,070
2025-04-281,0371,0601,0371,05740,9001,057
2025-04-251,0281,0361,0181,03442,6001,034
2025-04-241,0101,0271,0041,01748,5001,017
2025-04-231,0101,0159971,01040,1001,010
2025-04-221,0021,0129961,00035,3001,000
2025-04-211,0031,0099971,00724,7001,007
2025-04-181,0011,0139971,00549,3001,005
2025-04-179921,0029901,00222,8001,002
2025-04-161,0001,00898799714,200997
2025-04-151,0011,01299199617,000996
2025-04-149971,00299099322,300993
2025-04-1195899494099457,400994
2025-04-101,0021,00297297344,900973
2025-04-0994294591193267,500932
2025-04-0892197492195755,200957
2025-04-07882908873876129,800876
2025-04-049991,008949977123,000977
2025-04-031,0001,0341,0001,02155,3001,021
2025-04-021,0651,0651,0411,04735,0001,047
2025-04-011,0601,0691,0541,05925,3001,059
2025-03-311,0681,0801,0441,05845,0001,058
2025-03-281,0971,0971,0821,08625,1001,086
2025-03-271,0931,1041,0871,09847,4001,098
2025-03-261,0941,1011,0721,098116,2001,098
2025-03-251,0691,0751,0551,07039,5001,070
2025-03-241,0561,0611,0451,06137,1001,061
2025-03-211,0681,0691,0601,06722,4001,067
2025-03-191,0661,0691,0571,06620,1001,066
2025-03-181,0481,0691,0481,05537,7001,055
2025-03-171,0401,0501,0311,04631,5001,046
2025-03-141,0321,0411,0311,04015,5001,040
2025-03-131,0491,0491,0401,04120,3001,041
2025-03-121,0371,0441,0271,03619,2001,036
2025-03-111,0301,0401,0001,04078,0001,040
2025-03-101,0671,0701,0401,04039,1001,040
2025-03-071,0531,0731,0531,06031,1001,060
2025-03-061,0741,0751,0601,06625,9001,066
2025-03-051,0541,0741,0531,06418,5001,064
2025-03-041,0671,0751,0511,05844,3001,058
2025-03-031,0671,0781,0591,06741,7001,067
2025-02-281,0551,0631,0451,06249,0001,062
2025-02-271,0631,0821,0521,05975,7001,059
2025-02-261,0551,0551,0351,04046,5001,040
2025-02-251,0511,0671,0511,05734,8001,057
2025-02-211,0801,0801,0631,06736,6001,067
2025-02-201,1101,1101,0751,08046,5001,080
2025-02-191,1221,1251,1131,11929,7001,119
2025-02-181,1111,1281,1111,12048,8001,120
2025-02-171,1161,1291,1081,11886,8001,118
2025-02-141,1241,1311,1061,11249,5001,112
2025-02-131,1291,1431,1191,12599,8001,125
2025-02-121,1181,1191,0921,11767,3001,117
2025-02-101,0851,1151,0851,09369,9001,093
2025-02-071,0501,0881,0501,08093,8001,080
2025-02-061,0601,0611,0151,051288,3001,051
2025-02-051,0981,1241,0701,119181,5001,119
2025-02-041,0881,1031,0801,08257,5001,082
2025-02-031,0851,0851,0661,06865,4001,068
2025-01-311,0761,0821,0681,07073,2001,070
2025-01-301,0901,1041,0671,079260,4001,079
2025-01-291,0951,1051,0881,09544,0001,095
2025-01-281,0801,1051,0801,10045,3001,100
2025-01-271,1121,1121,0811,08662,3001,086
2025-01-241,0861,1081,0841,10755,6001,107
2025-01-231,0901,0971,0771,08154,3001,081
2025-01-221,0981,1031,0901,09238,9001,092
2025-01-211,1111,1111,0861,09447,0001,094
2025-01-201,0901,1081,0701,10770,8001,107
2025-01-171,0671,0831,0651,07860,9001,078
2025-01-161,0891,0891,0611,065100,7001,065
2025-01-151,1141,1211,0731,085122,4001,085
2025-01-141,1081,1181,0931,10097,4001,100
2025-01-101,1401,1491,1231,12994,7001,129
2025-01-091,1451,1591,1321,146214,0001,146
2025-01-081,2401,2411,1851,189239,5001,189
2025-01-071,2451,2781,2151,245420,6001,245
2025-01-061,2261,2281,1761,184266,5001,184

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