4847 (株)インテリジェントウェイブの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,028	1,044	1,021	1,044	45,000	1,044
2023-12-28	1,027	1,030	1,009	1,028	48,000	1,028
2023-12-27	1,015	1,043	1,007	1,038	78,000	1,038
2023-12-26	999	1,021	996	1,001	64,800	1,001
2023-12-25	1,013	1,018	996	1,002	73,600	1,002
2023-12-22	1,032	1,040	1,013	1,013	66,500	1,013
2023-12-21	1,033	1,038	1,022	1,026	60,000	1,026
2023-12-20	1,059	1,073	1,050	1,052	43,300	1,052
2023-12-19	1,042	1,058	1,041	1,056	36,800	1,056
2023-12-18	1,063	1,069	1,043	1,051	35,200	1,051
2023-12-15	1,052	1,069	1,049	1,062	40,600	1,062
2023-12-14	1,071	1,077	1,045	1,052	75,400	1,052
2023-12-13	1,069	1,089	1,065	1,076	78,200	1,076
2023-12-12	1,057	1,066	1,039	1,053	80,000	1,053
2023-12-11	1,038	1,051	1,035	1,048	48,200	1,048
2023-12-08	1,040	1,047	1,024	1,034	69,500	1,034
2023-12-07	1,050	1,061	1,046	1,053	49,800	1,053
2023-12-06	1,055	1,063	1,036	1,050	58,100	1,050
2023-12-05	1,081	1,084	1,045	1,045	77,800	1,045
2023-12-04	1,055	1,078	1,049	1,074	83,600	1,074
2023-12-01	1,030	1,057	1,030	1,054	95,200	1,054
2023-11-30	1,069	1,076	1,013	1,029	214,500	1,029
2023-11-29	1,094	1,099	1,068	1,078	77,400	1,078
2023-11-28	1,082	1,102	1,074	1,094	95,400	1,094
2023-11-27	1,062	1,094	1,060	1,082	79,700	1,082
2023-11-24	1,088	1,098	1,073	1,078	132,300	1,078
2023-11-22	1,040	1,077	1,038	1,073	131,400	1,073
2023-11-21	1,044	1,048	1,022	1,047	80,900	1,047
2023-11-20	1,049	1,062	1,026	1,038	129,800	1,038
2023-11-17	1,019	1,058	1,017	1,042	199,200	1,042
2023-11-16	1,014	1,044	1,009	1,020	164,600	1,020
2023-11-15	981	1,018	978	1,015	297,100	1,015
2023-11-14	968	977	961	973	100,600	973
2023-11-13	966	981	955	968	130,700	968
2023-11-10	959	962	938	961	125,000	961
2023-11-09	929	965	924	965	211,900	965
2023-11-08	918	955	918	921	285,700	921
2023-11-07	890	913	885	912	163,100	912
2023-11-06	875	914	875	893	219,900	893
2023-11-02	830	903	828	873	503,600	873
2023-11-01	877	879	856	860	254,000	860
2023-10-31	866	868	854	867	154,800	867
2023-10-30	877	881	865	869	219,400	869
2023-10-27	886	892	878	883	142,000	883
2023-10-26	894	906	883	886	154,300	886
2023-10-25	932	934	904	910	160,100	910
2023-10-24	899	920	882	920	171,500	920
2023-10-23	908	926	891	893	271,600	893
2023-10-20	876	903	872	903	93,100	903
2023-10-19	872	886	870	879	77,600	879
2023-10-18	866	887	865	885	78,600	885
2023-10-17	862	879	858	864	101,900	864
2023-10-16	858	868	850	850	172,000	850
2023-10-13	888	888	866	866	109,900	866
2023-10-12	885	891	879	891	74,700	891
2023-10-11	893	893	880	888	96,700	888
2023-10-10	896	902	883	895	103,400	895
2023-10-06	897	901	881	888	74,000	888
2023-10-05	889	901	879	897	109,200	897
2023-10-04	870	893	861	874	208,500	874
2023-10-03	928	934	898	898	230,500	898
2023-10-02	947	964	937	941	130,100	941
2023-09-29	953	972	931	937	173,200	937
2023-09-28	956	963	940	953	209,600	953
2023-09-27	910	947	907	947	226,600	947
2023-09-26	915	928	905	915	213,100	915
2023-09-25	885	915	876	915	168,400	915
2023-09-22	865	885	864	879	95,100	879
2023-09-21	879	887	866	871	112,200	871
2023-09-20	884	888	876	879	111,500	879
2023-09-19	870	890	869	881	146,300	881
2023-09-15	866	873	860	864	150,800	864
2023-09-14	881	881	863	869	135,400	869
2023-09-13	880	893	873	885	90,100	885
2023-09-12	892	894	878	882	85,500	882
2023-09-11	912	922	886	890	136,900	890
2023-09-08	908	915	903	911	70,800	911
2023-09-07	907	914	900	905	60,900	905
2023-09-06	917	926	915	915	56,900	915
2023-09-05	901	921	898	917	101,700	917
2023-09-04	912	916	896	903	91,600	903
2023-09-01	913	913	905	912	70,300	912
2023-08-31	915	922	912	917	68,400	917
2023-08-30	926	927	910	914	93,100	914
2023-08-29	896	927	896	927	93,000	927
2023-08-28	900	902	891	896	46,600	896
2023-08-25	883	893	877	892	57,500	892
2023-08-24	904	913	892	892	71,500	892
2023-08-23	897	901	889	900	56,200	900
2023-08-22	888	901	886	897	104,500	897
2023-08-21	865	893	865	880	167,400	880
2023-08-18	856	866	848	861	117,600	861
2023-08-17	856	871	847	871	138,400	871
2023-08-16	885	885	860	869	216,300	869
2023-08-15	903	905	890	900	139,300	900
2023-08-14	909	928	896	897	183,900	897
2023-08-10	884	906	883	902	124,100	902
2023-08-09	882	895	865	885	261,800	885
2023-08-08	898	910	884	893	291,200	893
2023-08-07	896	922	884	907	373,800	907
2023-08-04	930	952	896	905	838,900	905
2023-08-03	899	943	880	922	2,483,100	922
2023-08-02	831	834	813	816	257,400	816
2023-08-01	825	838	824	836	160,000	836
2023-07-31	820	825	812	819	66,100	819
2023-07-28	820	820	798	808	166,900	808
2023-07-27	815	824	809	824	101,200	824
2023-07-26	803	817	794	817	91,400	817
2023-07-25	804	804	795	802	59,900	802
2023-07-24	804	810	793	798	51,600	798
2023-07-21	797	805	793	800	46,200	800
2023-07-20	808	809	799	801	72,200	801
2023-07-19	789	806	786	806	124,200	806
2023-07-18	771	791	769	789	110,700	789
2023-07-14	770	773	756	761	73,000	761
2023-07-13	763	765	748	764	50,400	764
2023-07-12	759	768	754	759	94,500	759
2023-07-11	750	758	750	756	52,400	756
2023-07-10	752	754	740	748	72,600	748
2023-07-07	755	760	751	754	51,700	754
2023-07-06	761	776	759	763	67,900	763
2023-07-05	764	765	752	764	84,000	764
2023-07-04	763	768	758	764	36,000	764
2023-07-03	766	772	764	771	50,300	771
2023-06-30	777	778	754	766	90,900	766
2023-06-29	763	784	763	780	115,700	780
2023-06-28	784	795	779	790	188,900	790
2023-06-27	790	791	771	775	157,000	775
2023-06-26	801	801	785	795	139,300	795
2023-06-23	805	824	798	801	168,700	801
2023-06-22	798	803	791	795	75,100	795
2023-06-21	803	810	797	798	56,400	798
2023-06-20	804	809	794	806	74,500	806
2023-06-19	788	805	782	805	83,600	805
2023-06-16	794	802	785	788	153,700	788
2023-06-15	786	798	785	788	47,600	788
2023-06-14	800	808	787	789	82,800	789
2023-06-13	818	830	792	794	177,500	794
2023-06-12	809	820	807	811	77,700	811
2023-06-09	811	818	798	807	121,700	807
2023-06-08	831	833	804	804	99,000	804
2023-06-07	822	838	815	823	184,500	823
2023-06-06	762	825	760	810	379,600	810
2023-06-05	757	757	747	754	46,200	754
2023-06-02	735	746	730	744	38,700	744
2023-06-01	744	748	736	736	43,100	736
2023-05-31	755	757	743	744	49,400	744
2023-05-30	751	760	740	758	83,700	758
2023-05-29	758	765	754	754	62,800	754
2023-05-26	763	768	754	758	84,700	758
2023-05-25	771	780	763	767	108,800	767
2023-05-24	758	784	756	771	117,500	771
2023-05-23	772	780	747	754	177,100	754
2023-05-22	745	769	742	769	175,600	769
2023-05-19	723	741	719	738	114,600	738
2023-05-18	718	722	713	717	53,500	717
2023-05-17	712	717	705	714	72,000	714
2023-05-16	703	711	701	709	36,200	709
2023-05-15	702	708	696	705	90,200	705
2023-05-12	701	702	695	697	79,900	697
2023-05-11	717	724	696	699	248,500	699
2023-05-10	738	740	725	726	89,900	726
2023-05-09	739	746	735	738	53,900	738
2023-05-08	721	740	721	733	97,100	733
2023-05-02	726	731	714	724	100,500	724
2023-05-01	728	730	720	721	66,100	721
2023-04-28	718	725	706	723	148,300	723
2023-04-27	685	698	685	693	89,900	693
2023-04-26	700	700	686	689	80,700	689
2023-04-25	704	711	701	702	66,800	702
2023-04-24	704	709	703	705	34,600	705
2023-04-21	705	708	701	703	31,000	703
2023-04-20	705	709	702	709	31,100	709
2023-04-19	710	710	704	709	39,500	709
2023-04-18	708	713	708	710	24,500	710
2023-04-17	710	712	707	710	40,300	710
2023-04-14	711	714	707	710	35,200	710
2023-04-13	710	711	705	709	28,200	709
2023-04-12	707	713	705	709	29,000	709
2023-04-11	712	715	703	709	62,500	709
2023-04-10	708	713	706	710	40,100	710
2023-04-07	705	707	700	704	39,400	704
2023-04-06	708	710	700	701	73,700	701
2023-04-05	714	720	710	711	52,200	711
2023-04-04	723	723	713	716	72,600	716
2023-04-03	721	725	719	722	57,500	722
2023-03-31	716	721	711	718	46,700	718
2023-03-30	709	716	708	716	60,600	716
2023-03-29	691	708	690	708	63,900	708
2023-03-28	697	698	690	694	37,600	694
2023-03-27	697	699	692	696	37,900	696
2023-03-24	696	699	687	699	45,700	699
2023-03-23	692	697	681	696	21,000	696
2023-03-22	689	699	688	692	45,300	692
2023-03-20	690	695	678	679	69,500	679
2023-03-17	685	703	685	702	69,900	702
2023-03-16	680	685	675	682	71,100	682
2023-03-15	691	696	690	692	45,900	692
2023-03-14	695	695	683	684	114,400	684
2023-03-13	701	708	693	701	105,900	701
2023-03-10	711	715	707	708	90,700	708
2023-03-09	710	718	710	717	66,000	717
2023-03-08	709	714	709	710	44,000	710
2023-03-07	709	714	709	712	47,200	712
2023-03-06	713	714	707	709	38,400	709
2023-03-03	703	718	701	708	84,700	708
2023-03-02	708	709	700	703	108,900	703
2023-03-01	708	715	708	710	41,200	710
2023-02-28	709	714	708	712	59,900	712
2023-02-27	707	708	701	704	73,800	704
2023-02-24	711	714	707	710	48,500	710
2023-02-22	710	713	705	711	73,100	711
2023-02-21	716	720	714	714	40,800	714
2023-02-20	711	719	711	714	45,800	714
2023-02-17	715	718	709	710	74,400	710
2023-02-16	711	721	710	721	67,700	721
2023-02-15	712	713	701	707	93,100	707
2023-02-14	717	721	709	710	79,700	710
2023-02-13	724	724	708	713	74,700	713
2023-02-10	733	736	724	724	92,600	724
2023-02-09	730	740	730	736	74,400	736
2023-02-08	734	735	724	735	95,500	735
2023-02-07	718	735	717	727	159,500	727
2023-02-06	725	725	706	712	187,600	712
2023-02-03	722	735	720	722	275,200	722
2023-02-02	710	726	706	717	595,300	717
2023-02-01	790	805	782	785	275,800	785
2023-01-31	789	801	785	788	181,300	788
2023-01-30	774	784	771	784	241,000	784
2023-01-27	756	770	755	769	107,100	769
2023-01-26	754	767	750	754	96,600	754
2023-01-25	739	755	735	754	157,400	754
2023-01-24	738	739	731	737	54,600	737
2023-01-23	741	746	730	730	126,000	730
2023-01-20	728	738	724	737	46,900	737
2023-01-19	725	728	717	726	45,600	726
2023-01-18	716	728	709	725	66,500	725
2023-01-17	699	721	697	710	107,200	710
2023-01-16	710	715	699	702	58,100	702
2023-01-13	725	726	717	720	47,500	720
2023-01-12	736	737	720	725	96,600	725
2023-01-11	732	740	731	735	60,700	735
2023-01-10	718	733	716	730	51,500	730
2023-01-06	710	720	705	718	42,200	718
2023-01-05	703	718	703	715	56,700	715
2023-01-04	721	721	703	703	53,100	703

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4847 (株)インテリジェント ウェイブ の時系列データ [2023年度]

4847 (株)インテリジェントウェイブの時系列データ [2023年度]