！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) | 695 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,133 | 1,136 | 1,124 | 1,130 | +2 | +0.2 | 42,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/8 | 1,195 | 1,195 | 1,161 | 1,175 | -37 | -3.1 | 121,800 |
| 3/7 | 1,270 | 1,270 | 1,209 | 1,212 | -49 | -3.9 | 107,500 |
| 3/6 | 1,235 | 1,269 | 1,224 | 1,261 | +22 | +1.8 | 80,500 |
| 3/5 | 1,205 | 1,247 | 1,200 | 1,239 | +32 | +2.7 | 83,200 |
| 3/4 | 1,228 | 1,249 | 1,207 | 1,207 | -17 | -1.4 | 87,400 |
| 3/1 | 1,238 | 1,241 | 1,205 | 1,224 | -15 | -1.2 | 80,300 |
| 2/29 | 1,230 | 1,254 | 1,230 | 1,239 | +16 | +1.3 | 56,900 |
| 2/28 | 1,238 | 1,263 | 1,217 | 1,223 | -9 | -0.7 | 90,700 |
| 2/27 | 1,244 | 1,260 | 1,231 | 1,232 | -15 | -1.2 | 82,700 |
| 2/26 | 1,215 | 1,263 | 1,205 | 1,247 | +52 | +4.4 | 109,200 |
| 2/22 | 1,183 | 1,205 | 1,168 | 1,195 | +36 | +3.1 | 85,500 |
| 2/21 | 1,178 | 1,178 | 1,151 | 1,159 | -31 | -2.6 | 71,700 |
| 2/20 | 1,184 | 1,202 | 1,167 | 1,190 | +13 | +1.1 | 99,900 |
| 2/19 | 1,185 | 1,190 | 1,162 | 1,177 | -23 | -1.9 | 87,800 |
| 2/16 | 1,207 | 1,215 | 1,178 | 1,200 | +8 | +0.7 | 106,100 |
| 2/15 | 1,250 | 1,250 | 1,187 | 1,192 | -50 | -4.0 | 173,700 |
| 2/14 | 1,284 | 1,284 | 1,242 | 1,242 | -49 | -3.8 | 137,700 |
| 2/13 | 1,260 | 1,304 | 1,240 | 1,291 | +51 | +4.1 | 229,000 |
| 2/9 | 1,231 | 1,285 | 1,219 | 1,240 | +9 | +0.7 | 213,000 |
| 2/8 | 1,201 | 1,270 | 1,174 | 1,231 | +107 | +9.5 | 639,100 |
| 2/7 | 1,120 | 1,136 | 1,108 | 1,124 | +11 | +1.0 | 128,000 |
| 2/6 | 1,127 | 1,135 | 1,109 | 1,113 | -11 | -1.0 | 70,900 |
| 2/5 | 1,120 | 1,125 | 1,089 | 1,124 | +13 | +1.2 | 103,600 |
| 2/2 | 1,093 | 1,116 | 1,088 | 1,111 | +34 | +3.2 | 134,300 |
▶︎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