！決算発表予定日 2024/05/08
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) | 685 (23/04/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,118 | 1,119 | 1,106 | 1,111 | +2 | +0.2 | 36,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/16 | 1,140 | 1,142 | 1,113 | 1,116 | -26 | -2.3 | 60,800 |
| 4/15 | 1,140 | 1,144 | 1,130 | 1,142 | -12 | -1.0 | 35,500 |
| 4/12 | 1,158 | 1,166 | 1,149 | 1,154 | +16 | +1.4 | 47,200 |
| 4/11 | 1,145 | 1,146 | 1,133 | 1,138 | -22 | -1.9 | 57,500 |
| 4/10 | 1,148 | 1,165 | 1,145 | 1,160 | +12 | +1.1 | 44,100 |
| 4/9 | 1,137 | 1,158 | 1,136 | 1,148 | +11 | +1.0 | 57,000 |
| 4/8 | 1,135 | 1,142 | 1,124 | 1,137 | +2 | +0.2 | 58,200 |
| 4/5 | 1,130 | 1,142 | 1,112 | 1,135 | -5 | -0.4 | 88,900 |
| 4/4 | 1,158 | 1,163 | 1,140 | 1,140 | +5 | +0.4 | 70,000 |
| 4/3 | 1,150 | 1,155 | 1,134 | 1,135 | -20 | -1.7 | 58,200 |
| 4/2 | 1,179 | 1,182 | 1,151 | 1,155 | -26 | -2.2 | 60,200 |
| 4/1 | 1,200 | 1,206 | 1,170 | 1,181 | -2 | -0.2 | 89,500 |
| 3/29 | 1,169 | 1,183 | 1,155 | 1,183 | +22 | +1.9 | 60,200 |
| 3/28 | 1,170 | 1,182 | 1,161 | 1,161 | -3 | -0.3 | 64,700 |
| 3/27 | 1,165 | 1,172 | 1,158 | 1,164 | +7 | +0.6 | 48,500 |
| 3/26 | 1,153 | 1,169 | 1,150 | 1,157 | +6 | +0.5 | 99,400 |
| 3/25 | 1,170 | 1,174 | 1,149 | 1,151 | -16 | -1.4 | 96,200 |
| 3/22 | 1,149 | 1,170 | 1,149 | 1,167 | +32 | +2.8 | 78,800 |
| 3/21 | 1,143 | 1,154 | 1,135 | 1,135 | +5 | +0.4 | 54,600 |
| 3/19 | 1,137 | 1,143 | 1,123 | 1,130 | -10 | -0.9 | 48,900 |
| 3/18 | 1,149 | 1,160 | 1,115 | 1,140 | -9 | -0.8 | 88,400 |
| 3/15 | 1,166 | 1,166 | 1,149 | 1,149 | -18 | -1.5 | 36,600 |
| 3/14 | 1,156 | 1,168 | 1,140 | 1,167 | +11 | +1.0 | 51,700 |
| 3/13 | 1,190 | 1,193 | 1,152 | 1,156 | -28 | -2.4 | 68,700 |
| 3/12 | 1,174 | 1,187 | 1,146 | 1,184 | +20 | +1.7 | 67,800 |
| 3/11 | 1,150 | 1,168 | 1,138 | 1,164 | -11 | -0.9 | 85,300 |
▶︎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