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
2024-12-061,0731,0901,0641,08058,7001,080
2024-12-051,0731,1021,0701,07058,7001,070
2024-12-041,0901,0941,0721,07753,3001,077
2024-12-031,0981,1041,0861,09942,0001,099
2024-12-021,0891,0991,0831,09832,6001,098
2024-11-291,0811,0951,0811,09030,5001,090
2024-11-281,0951,0971,0761,08142,5001,081
2024-11-271,1251,1251,0871,09981,8001,099
2024-11-261,1061,1221,0921,11897,2001,118
2024-11-251,0711,1091,0701,10663,7001,106
2024-11-221,0771,0881,0711,07136,5001,071
2024-11-211,1001,1001,0681,07552,6001,075
2024-11-201,1221,1301,0801,084135,7001,084
2024-11-191,1501,1551,1041,123310,2001,123
2024-11-181,0471,0721,0451,06870,3001,068
2024-11-151,0431,0551,0281,04567,8001,045
2024-11-141,0481,0531,0151,03490,7001,034
2024-11-131,0021,0489971,037152,1001,037
2024-11-129871,00698799980,500999
2024-11-1196498596498154,700981
2024-11-0896596694396072,400960
2024-11-07908964908957236,800957
2024-11-0690690689290272,700902
2024-11-0590290289290048,400900
2024-11-0188489087688145,100881
2024-10-3188489387889134,000891
2024-10-30880890871882117,700882
2024-10-2985487685187639,600876
2024-10-2884085983685048,800850
2024-10-2585985984184673,400846
2024-10-2486086084885936,500859
2024-10-2387087086086360,600863
2024-10-2288388386987753,200877
2024-10-2187888387788020,700880
2024-10-1888988987687749,700877
2024-10-1788389088388520,100885
2024-10-1688089687988330,900883
2024-10-1588989488089123,200891
2024-10-1188389288188116,100881
2024-10-1089389388188530,000885
2024-10-0989689688088651,700886
2024-10-0889789788688756,900887
2024-10-0790691190290327,700903
2024-10-0490491089889832,000898
2024-10-0390991890290329,900903
2024-10-0291291690390330,900903
2024-10-0191391990991920,900919
2024-09-3092292290290873,100908
2024-09-2792794292293762,700937
2024-09-2692992991892725,400927
2024-09-2591892691192131,200921
2024-09-2492592891792131,900921
2024-09-2092592991091552,100915
2024-09-1992492791291249,500912
2024-09-1890992389990343,200903
2024-09-1791992489290432,400904
2024-09-1390391890091225,700912
2024-09-1289591289590729,800907
2024-09-1190190988388937,000889
2024-09-1090992090590534,200905
2024-09-0988191487190578,600905
2024-09-0690491689890141,000901
2024-09-0589792089290637,400906
2024-09-04923923893898126,800898
2024-09-0394795093494737,400947
2024-09-0296697094194692,300946
2024-08-3095397095396525,000965
2024-08-2994596594595333,000953
2024-08-2896996994795247,100952
2024-08-2796597095196738,600967
2024-08-2695297094796429,700964
2024-08-2395395394194920,600949
2024-08-2293995593594832,200948
2024-08-2194294793193534,800935
2024-08-2093495793495737,300957
2024-08-1993994492692746,800927
2024-08-1696496493694246,600942
2024-08-1593793992293451,200934
2024-08-1494194192493533,000935
2024-08-1392394091694035,400940
2024-08-0993695190891767,800917
2024-08-08928958914936143,600936
2024-08-07888969888958112,400958
2024-08-06888930867889104,900889
2024-08-05910926820820153,700820
2024-08-021,0001,003970970127,900970
2024-08-011,0681,0681,0191,03258,0001,032
2024-07-311,0631,0701,0501,06730,5001,067
2024-07-301,0641,0641,0351,059171,1001,059
2024-07-291,0621,0741,0561,07426,7001,074
2024-07-261,0611,0691,0571,05740,0001,057
2024-07-251,0881,0881,0611,07363,1001,073
2024-07-241,1181,1211,1021,10247,2001,102
2024-07-231,1161,1241,1141,12035,2001,120
2024-07-221,1301,1391,1091,11528,6001,115
2024-07-191,1501,1501,1311,13928,8001,139
2024-07-181,1411,1631,1401,14953,2001,149
2024-07-171,1591,1611,1411,14735,2001,147
2024-07-161,1601,1721,1541,15636,8001,156
2024-07-121,1211,1621,1201,16084,5001,160
2024-07-111,1141,1251,1061,12036,8001,120
2024-07-101,1071,1131,0991,11347,0001,113
2024-07-091,1141,1201,0991,10056,7001,100
2024-07-081,1421,1421,1111,12159,9001,121
2024-07-051,1551,1661,1341,13567,3001,135
2024-07-041,1631,1671,1451,14658,2001,146
2024-07-031,1251,1621,1181,154116,4001,154
2024-07-021,0941,1251,0921,12277,8001,122
2024-07-011,0811,0951,0731,08782,4001,087
2024-06-281,1001,1061,0761,08083,0001,080
2024-06-271,0881,0991,0761,076127,0001,076
2024-06-261,1021,1191,0911,119227,3001,119
2024-06-251,0701,1051,0641,096148,7001,096
2024-06-241,0491,0651,0461,05159,9001,051
2024-06-211,0421,0481,0381,04242,4001,042
2024-06-201,0391,0511,0311,03940,4001,039
2024-06-191,0361,0451,0301,03935,9001,039
2024-06-181,0401,0471,0251,03847,8001,038
2024-06-171,0331,0331,0081,02260,0001,022
2024-06-141,0131,0331,0131,03342,1001,033
2024-06-131,0311,0311,0151,01773,3001,017
2024-06-121,0401,0461,0301,03044,8001,030
2024-06-111,0531,0551,0401,04142,7001,041
2024-06-101,0401,0581,0321,05345,9001,053
2024-06-071,0371,0451,0331,03421,4001,034
2024-06-061,0491,0501,0311,03746,1001,037
2024-06-051,0651,0681,0501,05047,2001,050
2024-06-041,0661,0891,0651,07551,0001,075
2024-06-031,0711,0801,0611,06746,3001,067
2024-05-311,0411,0601,0401,06028,8001,060
2024-05-301,0311,0471,0281,04144,6001,041
2024-05-291,0551,0581,0431,04341,8001,043
2024-05-281,0681,0701,0521,05550,9001,055
2024-05-271,0701,0701,0531,06848,7001,068
2024-05-241,0641,0871,0641,07142,7001,071
2024-05-231,0911,0951,0801,08433,4001,084
2024-05-221,0971,1021,0811,08558,0001,085
2024-05-211,0891,0991,0801,09643,4001,096
2024-05-201,0721,0941,0721,08941,5001,089
2024-05-171,0601,0731,0521,06439,6001,064
2024-05-161,0791,0791,0561,06640,2001,066
2024-05-151,0801,0811,0611,06150,3001,061
2024-05-141,0851,0881,0681,06974,0001,069
2024-05-131,1001,1001,0821,08584,4001,085
2024-05-101,1421,1541,1001,11094,0001,110
2024-05-091,1681,1681,1191,143111,5001,143
2024-05-081,1551,1571,1371,143129,2001,143
2024-05-071,1391,1541,1391,15338,9001,153
2024-05-021,1331,1361,1241,13042,4001,130
2024-05-011,1341,1391,1231,12866,5001,128
2024-04-301,1241,1391,1191,13939,5001,139
2024-04-261,1031,1201,0851,117189,6001,117
2024-04-251,1221,1251,1081,10953,2001,109
2024-04-241,1111,1281,1081,12242,1001,122
2024-04-231,1181,1191,1061,11136,4001,111
2024-04-221,0891,1111,0891,10946,1001,109
2024-04-191,1031,1041,0541,083103,5001,083
2024-04-181,0971,1241,0951,11542,6001,115
2024-04-171,1241,1241,0851,103105,3001,103
2024-04-161,1401,1421,1131,11660,8001,116
2024-04-151,1401,1441,1301,14235,5001,142
2024-04-121,1581,1661,1491,15447,2001,154
2024-04-111,1451,1461,1331,13857,5001,138
2024-04-101,1481,1651,1451,16044,1001,160
2024-04-091,1371,1581,1361,14857,0001,148
2024-04-081,1351,1421,1241,13758,2001,137
2024-04-051,1301,1421,1121,13588,9001,135
2024-04-041,1581,1631,1401,14070,0001,140
2024-04-031,1501,1551,1341,13558,2001,135
2024-04-021,1791,1821,1511,15560,2001,155
2024-04-011,2001,2061,1701,18189,5001,181
2024-03-291,1691,1831,1551,18360,2001,183
2024-03-281,1701,1821,1611,16164,7001,161
2024-03-271,1651,1721,1581,16448,5001,164
2024-03-261,1531,1691,1501,15799,4001,157
2024-03-251,1701,1741,1491,15196,2001,151
2024-03-221,1491,1701,1491,16778,8001,167
2024-03-211,1431,1541,1351,13554,6001,135
2024-03-191,1371,1431,1231,13048,9001,130
2024-03-181,1491,1601,1151,14088,4001,140
2024-03-151,1661,1661,1491,14936,6001,149
2024-03-141,1561,1681,1401,16751,7001,167
2024-03-131,1901,1931,1521,15668,7001,156
2024-03-121,1741,1871,1461,18467,8001,184
2024-03-111,1501,1681,1381,16485,3001,164
2024-03-081,1951,1951,1611,175121,8001,175
2024-03-071,2701,2701,2091,212107,5001,212
2024-03-061,2351,2691,2241,26180,5001,261
2024-03-051,2051,2471,2001,23983,2001,239
2024-03-041,2281,2491,2071,20787,4001,207
2024-03-011,2381,2411,2051,22480,3001,224
2024-02-291,2301,2541,2301,23956,9001,239
2024-02-281,2381,2631,2171,22390,7001,223
2024-02-271,2441,2601,2311,23282,7001,232
2024-02-261,2151,2631,2051,247109,2001,247
2024-02-221,1831,2051,1681,19585,5001,195
2024-02-211,1781,1781,1511,15971,7001,159
2024-02-201,1841,2021,1671,19099,9001,190
2024-02-191,1851,1901,1621,17787,8001,177
2024-02-161,2071,2151,1781,200106,1001,200
2024-02-151,2501,2501,1871,192173,7001,192
2024-02-141,2841,2841,2421,242137,7001,242
2024-02-131,2601,3041,2401,291229,0001,291
2024-02-091,2311,2851,2191,240213,0001,240
2024-02-081,2011,2701,1741,231639,1001,231
2024-02-071,1201,1361,1081,124128,0001,124
2024-02-061,1271,1351,1091,11370,9001,113
2024-02-051,1201,1251,0891,124103,6001,124
2024-02-021,0931,1161,0881,111134,3001,111
2024-02-011,0801,0961,0731,07780,6001,077
2024-01-311,0701,0801,0611,07570,2001,075
2024-01-301,0741,0771,0571,070117,9001,070
2024-01-291,0641,0741,0571,06947,5001,069
2024-01-261,0541,0811,0511,06291,9001,062
2024-01-251,0581,0631,0501,05349,3001,053
2024-01-241,0531,0711,0481,05941,0001,059
2024-01-231,0801,0801,0481,04887,0001,048
2024-01-221,0501,0931,0421,084140,3001,084
2024-01-191,0341,0561,0321,044111,2001,044
2024-01-181,0061,0311,0001,02766,1001,027
2024-01-171,0171,0241,0071,00754,0001,007
2024-01-161,0271,0331,0101,01268,5001,012
2024-01-151,0121,0321,0121,02783,5001,027
2024-01-121,0291,0301,0081,01190,2001,011
2024-01-111,0451,0451,0231,02560,3001,025
2024-01-101,0431,0501,0331,03553,5001,035
2024-01-091,0531,0621,0361,04363,6001,043
2024-01-051,0631,0731,0501,05061,2001,050
2024-01-041,0441,0511,0221,05064,3001,050

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