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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 1,085 | 1,091 | 1,081 | 1,081 | 20,300 | 1,081 |
| 2025-07-10 | 1,093 | 1,093 | 1,074 | 1,074 | 17,300 | 1,074 |
| 2025-07-09 | 1,089 | 1,094 | 1,082 | 1,087 | 16,200 | 1,087 |
| 2025-07-08 | 1,073 | 1,089 | 1,073 | 1,082 | 14,900 | 1,082 |
| 2025-07-07 | 1,080 | 1,087 | 1,073 | 1,080 | 23,000 | 1,080 |
| 2025-07-04 | 1,096 | 1,103 | 1,079 | 1,085 | 46,400 | 1,085 |
| 2025-07-03 | 1,087 | 1,087 | 1,067 | 1,074 | 58,900 | 1,074 |
| 2025-07-02 | 1,088 | 1,094 | 1,078 | 1,083 | 24,700 | 1,083 |
| 2025-07-01 | 1,117 | 1,124 | 1,086 | 1,088 | 45,300 | 1,088 |
| 2025-06-30 | 1,137 | 1,145 | 1,112 | 1,114 | 64,600 | 1,114 |
| 2025-06-27 | 1,115 | 1,128 | 1,100 | 1,128 | 71,700 | 1,128 |
| 2025-06-26 | 1,137 | 1,139 | 1,120 | 1,134 | 84,600 | 1,134 |
| 2025-06-25 | 1,131 | 1,142 | 1,120 | 1,138 | 47,300 | 1,138 |
| 2025-06-24 | 1,112 | 1,133 | 1,110 | 1,128 | 29,400 | 1,128 |
| 2025-06-23 | 1,111 | 1,121 | 1,106 | 1,106 | 32,500 | 1,106 |
| 2025-06-20 | 1,130 | 1,133 | 1,120 | 1,120 | 35,400 | 1,120 |
| 2025-06-19 | 1,136 | 1,144 | 1,123 | 1,128 | 30,900 | 1,128 |
| 2025-06-18 | 1,127 | 1,141 | 1,120 | 1,135 | 28,500 | 1,135 |
| 2025-06-17 | 1,130 | 1,141 | 1,128 | 1,130 | 38,400 | 1,130 |
| 2025-06-16 | 1,110 | 1,134 | 1,104 | 1,130 | 69,000 | 1,130 |
| 2025-06-13 | 1,112 | 1,116 | 1,091 | 1,101 | 41,600 | 1,101 |
| 2025-06-12 | 1,119 | 1,130 | 1,110 | 1,112 | 24,300 | 1,112 |
| 2025-06-11 | 1,116 | 1,116 | 1,107 | 1,112 | 24,000 | 1,112 |
| 2025-06-10 | 1,128 | 1,130 | 1,107 | 1,111 | 58,800 | 1,111 |
| 2025-06-09 | 1,107 | 1,107 | 1,090 | 1,100 | 33,000 | 1,100 |
| 2025-06-06 | 1,105 | 1,105 | 1,090 | 1,090 | 23,200 | 1,090 |
| 2025-06-05 | 1,113 | 1,115 | 1,102 | 1,105 | 32,200 | 1,105 |
| 2025-06-04 | 1,115 | 1,121 | 1,105 | 1,116 | 33,300 | 1,116 |
| 2025-06-03 | 1,115 | 1,123 | 1,107 | 1,116 | 47,900 | 1,116 |
| 2025-06-02 | 1,130 | 1,130 | 1,092 | 1,111 | 94,200 | 1,111 |
| 2025-05-30 | 1,112 | 1,130 | 1,108 | 1,130 | 49,000 | 1,130 |
| 2025-05-29 | 1,101 | 1,118 | 1,095 | 1,112 | 25,700 | 1,112 |
| 2025-05-28 | 1,102 | 1,115 | 1,095 | 1,095 | 42,700 | 1,095 |
| 2025-05-27 | 1,097 | 1,100 | 1,090 | 1,090 | 30,800 | 1,090 |
| 2025-05-26 | 1,073 | 1,095 | 1,073 | 1,092 | 21,100 | 1,092 |
| 2025-05-23 | 1,072 | 1,097 | 1,067 | 1,077 | 50,900 | 1,077 |
| 2025-05-22 | 1,051 | 1,064 | 1,043 | 1,062 | 19,000 | 1,062 |
| 2025-05-21 | 1,074 | 1,075 | 1,055 | 1,057 | 36,900 | 1,057 |
| 2025-05-20 | 1,092 | 1,092 | 1,070 | 1,074 | 41,500 | 1,074 |
| 2025-05-19 | 1,060 | 1,119 | 1,055 | 1,096 | 115,800 | 1,096 |
| 2025-05-16 | 1,059 | 1,066 | 1,041 | 1,055 | 32,700 | 1,055 |
| 2025-05-15 | 1,061 | 1,074 | 1,054 | 1,056 | 36,000 | 1,056 |
| 2025-05-14 | 1,082 | 1,085 | 1,058 | 1,073 | 59,500 | 1,073 |
| 2025-05-13 | 1,090 | 1,098 | 1,072 | 1,078 | 85,200 | 1,078 |
| 2025-05-12 | 1,055 | 1,072 | 1,036 | 1,062 | 44,800 | 1,062 |
| 2025-05-09 | 1,039 | 1,058 | 1,032 | 1,052 | 65,200 | 1,052 |
| 2025-05-08 | 1,030 | 1,051 | 1,003 | 1,039 | 166,800 | 1,039 |
| 2025-05-07 | 1,073 | 1,124 | 1,048 | 1,087 | 106,600 | 1,087 |
| 2025-05-02 | 1,073 | 1,073 | 1,053 | 1,065 | 38,200 | 1,065 |
| 2025-05-01 | 1,073 | 1,095 | 1,052 | 1,066 | 60,500 | 1,066 |
| 2025-04-30 | 1,051 | 1,075 | 1,049 | 1,070 | 42,300 | 1,070 |
| 2025-04-28 | 1,037 | 1,060 | 1,037 | 1,057 | 40,900 | 1,057 |
| 2025-04-25 | 1,028 | 1,036 | 1,018 | 1,034 | 42,600 | 1,034 |
| 2025-04-24 | 1,010 | 1,027 | 1,004 | 1,017 | 48,500 | 1,017 |
| 2025-04-23 | 1,010 | 1,015 | 997 | 1,010 | 40,100 | 1,010 |
| 2025-04-22 | 1,002 | 1,012 | 996 | 1,000 | 35,300 | 1,000 |
| 2025-04-21 | 1,003 | 1,009 | 997 | 1,007 | 24,700 | 1,007 |
| 2025-04-18 | 1,001 | 1,013 | 997 | 1,005 | 49,300 | 1,005 |
| 2025-04-17 | 992 | 1,002 | 990 | 1,002 | 22,800 | 1,002 |
| 2025-04-16 | 1,000 | 1,008 | 987 | 997 | 14,200 | 997 |
| 2025-04-15 | 1,001 | 1,012 | 991 | 996 | 17,000 | 996 |
| 2025-04-14 | 997 | 1,002 | 990 | 993 | 22,300 | 993 |
| 2025-04-11 | 958 | 994 | 940 | 994 | 57,400 | 994 |
| 2025-04-10 | 1,002 | 1,002 | 972 | 973 | 44,900 | 973 |
| 2025-04-09 | 942 | 945 | 911 | 932 | 67,500 | 932 |
| 2025-04-08 | 921 | 974 | 921 | 957 | 55,200 | 957 |
| 2025-04-07 | 882 | 908 | 873 | 876 | 129,800 | 876 |
| 2025-04-04 | 999 | 1,008 | 949 | 977 | 123,000 | 977 |
| 2025-04-03 | 1,000 | 1,034 | 1,000 | 1,021 | 55,300 | 1,021 |
| 2025-04-02 | 1,065 | 1,065 | 1,041 | 1,047 | 35,000 | 1,047 |
| 2025-04-01 | 1,060 | 1,069 | 1,054 | 1,059 | 25,300 | 1,059 |
| 2025-03-31 | 1,068 | 1,080 | 1,044 | 1,058 | 45,000 | 1,058 |
| 2025-03-28 | 1,097 | 1,097 | 1,082 | 1,086 | 25,100 | 1,086 |
| 2025-03-27 | 1,093 | 1,104 | 1,087 | 1,098 | 47,400 | 1,098 |
| 2025-03-26 | 1,094 | 1,101 | 1,072 | 1,098 | 116,200 | 1,098 |
| 2025-03-25 | 1,069 | 1,075 | 1,055 | 1,070 | 39,500 | 1,070 |
| 2025-03-24 | 1,056 | 1,061 | 1,045 | 1,061 | 37,100 | 1,061 |
| 2025-03-21 | 1,068 | 1,069 | 1,060 | 1,067 | 22,400 | 1,067 |
| 2025-03-19 | 1,066 | 1,069 | 1,057 | 1,066 | 20,100 | 1,066 |
| 2025-03-18 | 1,048 | 1,069 | 1,048 | 1,055 | 37,700 | 1,055 |
| 2025-03-17 | 1,040 | 1,050 | 1,031 | 1,046 | 31,500 | 1,046 |
| 2025-03-14 | 1,032 | 1,041 | 1,031 | 1,040 | 15,500 | 1,040 |
| 2025-03-13 | 1,049 | 1,049 | 1,040 | 1,041 | 20,300 | 1,041 |
| 2025-03-12 | 1,037 | 1,044 | 1,027 | 1,036 | 19,200 | 1,036 |
| 2025-03-11 | 1,030 | 1,040 | 1,000 | 1,040 | 78,000 | 1,040 |
| 2025-03-10 | 1,067 | 1,070 | 1,040 | 1,040 | 39,100 | 1,040 |
| 2025-03-07 | 1,053 | 1,073 | 1,053 | 1,060 | 31,100 | 1,060 |
| 2025-03-06 | 1,074 | 1,075 | 1,060 | 1,066 | 25,900 | 1,066 |
| 2025-03-05 | 1,054 | 1,074 | 1,053 | 1,064 | 18,500 | 1,064 |
| 2025-03-04 | 1,067 | 1,075 | 1,051 | 1,058 | 44,300 | 1,058 |
| 2025-03-03 | 1,067 | 1,078 | 1,059 | 1,067 | 41,700 | 1,067 |
| 2025-02-28 | 1,055 | 1,063 | 1,045 | 1,062 | 49,000 | 1,062 |
| 2025-02-27 | 1,063 | 1,082 | 1,052 | 1,059 | 75,700 | 1,059 |
| 2025-02-26 | 1,055 | 1,055 | 1,035 | 1,040 | 46,500 | 1,040 |
| 2025-02-25 | 1,051 | 1,067 | 1,051 | 1,057 | 34,800 | 1,057 |
| 2025-02-21 | 1,080 | 1,080 | 1,063 | 1,067 | 36,600 | 1,067 |
| 2025-02-20 | 1,110 | 1,110 | 1,075 | 1,080 | 46,500 | 1,080 |
| 2025-02-19 | 1,122 | 1,125 | 1,113 | 1,119 | 29,700 | 1,119 |
| 2025-02-18 | 1,111 | 1,128 | 1,111 | 1,120 | 48,800 | 1,120 |
| 2025-02-17 | 1,116 | 1,129 | 1,108 | 1,118 | 86,800 | 1,118 |
| 2025-02-14 | 1,124 | 1,131 | 1,106 | 1,112 | 49,500 | 1,112 |
| 2025-02-13 | 1,129 | 1,143 | 1,119 | 1,125 | 99,800 | 1,125 |
| 2025-02-12 | 1,118 | 1,119 | 1,092 | 1,117 | 67,300 | 1,117 |
| 2025-02-10 | 1,085 | 1,115 | 1,085 | 1,093 | 69,900 | 1,093 |
| 2025-02-07 | 1,050 | 1,088 | 1,050 | 1,080 | 93,800 | 1,080 |
| 2025-02-06 | 1,060 | 1,061 | 1,015 | 1,051 | 288,300 | 1,051 |
| 2025-02-05 | 1,098 | 1,124 | 1,070 | 1,119 | 181,500 | 1,119 |
| 2025-02-04 | 1,088 | 1,103 | 1,080 | 1,082 | 57,500 | 1,082 |
| 2025-02-03 | 1,085 | 1,085 | 1,066 | 1,068 | 65,400 | 1,068 |
| 2025-01-31 | 1,076 | 1,082 | 1,068 | 1,070 | 73,200 | 1,070 |
| 2025-01-30 | 1,090 | 1,104 | 1,067 | 1,079 | 260,400 | 1,079 |
| 2025-01-29 | 1,095 | 1,105 | 1,088 | 1,095 | 44,000 | 1,095 |
| 2025-01-28 | 1,080 | 1,105 | 1,080 | 1,100 | 45,300 | 1,100 |
| 2025-01-27 | 1,112 | 1,112 | 1,081 | 1,086 | 62,300 | 1,086 |
| 2025-01-24 | 1,086 | 1,108 | 1,084 | 1,107 | 55,600 | 1,107 |
| 2025-01-23 | 1,090 | 1,097 | 1,077 | 1,081 | 54,300 | 1,081 |
| 2025-01-22 | 1,098 | 1,103 | 1,090 | 1,092 | 38,900 | 1,092 |
| 2025-01-21 | 1,111 | 1,111 | 1,086 | 1,094 | 47,000 | 1,094 |
| 2025-01-20 | 1,090 | 1,108 | 1,070 | 1,107 | 70,800 | 1,107 |
| 2025-01-17 | 1,067 | 1,083 | 1,065 | 1,078 | 60,900 | 1,078 |
| 2025-01-16 | 1,089 | 1,089 | 1,061 | 1,065 | 100,700 | 1,065 |
| 2025-01-15 | 1,114 | 1,121 | 1,073 | 1,085 | 122,400 | 1,085 |
| 2025-01-14 | 1,108 | 1,118 | 1,093 | 1,100 | 97,400 | 1,100 |
| 2025-01-10 | 1,140 | 1,149 | 1,123 | 1,129 | 94,700 | 1,129 |
| 2025-01-09 | 1,145 | 1,159 | 1,132 | 1,146 | 214,000 | 1,146 |
| 2025-01-08 | 1,240 | 1,241 | 1,185 | 1,189 | 239,500 | 1,189 |
| 2025-01-07 | 1,245 | 1,278 | 1,215 | 1,245 | 420,600 | 1,245 |
| 2025-01-06 | 1,226 | 1,228 | 1,176 | 1,184 | 266,500 | 1,184 |
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