4847東証P貸借
業種 情報・通信業
インテリジェント ウェイブ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,304 (24/02/13) | 740 (23/07/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,304 (24/02/13) | 1,000 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,071 | 1,080 | 1,061 | 1,067 | +7 | +0.7 | 46,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,041 | 1,060 | 1,040 | 1,060 | +19 | +1.8 | 28,800 |
| 5/30 | 1,031 | 1,047 | 1,028 | 1,041 | -2 | -0.2 | 44,600 |
| 5/29 | 1,055 | 1,058 | 1,043 | 1,043 | -12 | -1.1 | 41,800 |
| 5/28 | 1,068 | 1,070 | 1,052 | 1,055 | -13 | -1.2 | 50,900 |
| 5/27 | 1,070 | 1,070 | 1,053 | 1,068 | -3 | -0.3 | 48,700 |
| 5/24 | 1,064 | 1,087 | 1,064 | 1,071 | -13 | -1.2 | 42,700 |
| 5/23 | 1,091 | 1,095 | 1,080 | 1,084 | -1 | -0.1 | 33,400 |
| 5/22 | 1,097 | 1,102 | 1,081 | 1,085 | -11 | -1.0 | 58,000 |
| 5/21 | 1,089 | 1,099 | 1,080 | 1,096 | +7 | +0.6 | 43,400 |
| 5/20 | 1,072 | 1,094 | 1,072 | 1,089 | +25 | +2.4 | 41,500 |
| 5/17 | 1,060 | 1,073 | 1,052 | 1,064 | -2 | -0.2 | 39,600 |
| 5/16 | 1,079 | 1,079 | 1,056 | 1,066 | +5 | +0.5 | 40,200 |
| 5/15 | 1,080 | 1,081 | 1,061 | 1,061 | -8 | -0.8 | 50,300 |
| 5/14 | 1,085 | 1,088 | 1,068 | 1,069 | -16 | -1.5 | 74,000 |
| 5/13 | 1,100 | 1,100 | 1,082 | 1,085 | -25 | -2.3 | 84,400 |
| 5/10 | 1,142 | 1,154 | 1,100 | 1,110 | -33 | -2.9 | 94,000 |
| 5/9 | 1,168 | 1,168 | 1,119 | 1,143 | 0 | 0.0 | 111,500 |
| 5/8 | 1,155 | 1,157 | 1,137 | 1,143 | -10 | -0.9 | 129,200 |
| 5/7 | 1,139 | 1,154 | 1,139 | 1,153 | +23 | +2.0 | 38,900 |
| 5/2 | 1,133 | 1,136 | 1,124 | 1,130 | +2 | +0.2 | 42,400 |
| 5/1 | 1,134 | 1,139 | 1,123 | 1,128 | -11 | -1.0 | 66,500 |
| 4/30 | 1,124 | 1,139 | 1,119 | 1,139 | +22 | +2.0 | 39,500 |
| 4/26 | 1,103 | 1,120 | 1,085 | 1,117 | +8 | +0.7 | 189,600 |
| 4/25 | 1,122 | 1,125 | 1,108 | 1,109 | -13 | -1.2 | 53,200 |
| 4/24 | 1,111 | 1,128 | 1,108 | 1,122 | +11 | +1.0 | 42,100 |
| 4/23 | 1,118 | 1,119 | 1,106 | 1,111 | +2 | +0.2 | 36,400 |
| 4/22 | 1,089 | 1,111 | 1,089 | 1,109 | +26 | +2.4 | 46,100 |
| 4/19 | 1,103 | 1,104 | 1,054 | 1,083 | -32 | -2.9 | 103,500 |
| 4/18 | 1,097 | 1,124 | 1,095 | 1,115 | +12 | +1.1 | 42,600 |
| 4/17 | 1,124 | 1,124 | 1,085 | 1,103 | -13 | -1.2 | 105,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて