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
1,103.5
円
(09:29)
株価は15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) | 820 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,304 (24/02/13) | 820 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,089 | 1,169 | 1,053 | 1,107 | +17 | +1.6 | 886,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/05 | 631 | 716 | 428 | 482 | -149 | -23.6 | 6,607,700 |
| 07/04 | 732 | 765 | 561 | 631 | -95 | -13.1 | 4,153,400 |
| 07/03 | 967 | 967 | 667 | 726 | -231 | -24.1 | 5,196,100 |
| 07/02 | 1,170 | 1,250 | 950 | 957 | -243 | -20.3 | 4,827,500 |
| 07/01 | 1,030 | 1,210 | 979 | 1,200 | +170 | +16.5 | 3,817,700 |
| 06/12 | 981 | 1,110 | 962 | 1,030 | +39 | +3.9 | 4,278,900 |
| 06/11 | 1,080 | 1,100 | 880 | 991 | -99 | -9.1 | 2,407,800 |
| 06/10 | 1,050 | 1,160 | 875 | 1,090 | +20 | +1.9 | 3,635,200 |
| 06/09 | 1,140 | 1,250 | 982 | 1,070 | -70 | -6.1 | 3,889,500 |
| 06/08 | 990 | 1,340 | 955 | 1,140 | +140 | +14.0 | 7,648,900 |
| 06/07 | 1,270 | 1,360 | 780 | 1,000 | -270 | -21.3 | 6,417,800 |
| 06/06 | 1,020 | 1,420 | 890 | 1,270 | +285 | +28.9 | 8,505,000 |
| 06/05 | 1,465 | 1,530 | 975 | 985 | -460 | -31.8 | 6,670,400 |
| 06/04 | 1,940 | 1,945 | 1,430 | 1,445 | -470 | -24.5 | 6,849,600 |
| 06/03 | 1,925 | 2,065 | 1,735 | 1,915 | -85 | -4.3 | 9,766,600 |
| 06/02 | 1,860 | 2,140 | 1,605 | 2,000 | +165 | +9.0 | 8,167,800 |
| 06/01 | 2,469 | 2,549 | 1,555 | 1,835 | -559 | -23.4 | 11,964,000 |
| 05/12 | 2,000 | 2,444 | 1,940 | 2,394 | +369 | +18.2 | 5,622,200 |
| 05/11 | 1,915 | 2,070 | 1,750 | 2,025 | +110 | +5.7 | 5,567,400 |
| 05/10 | 1,635 | 1,950 | 1,510 | 1,915 | +305 | +18.9 | 7,007,200 |
| 05/09 | 1,290 | 1,675 | 1,285 | 1,610 | +315 | +24.3 | 8,826,800 |
| 05/08 | 1,355 | 1,375 | 1,180 | 1,295 | -55 | -4.1 | 5,337,800 |
| 05/07 | 1,275 | 1,430 | 1,200 | 1,350 | +75 | +5.9 | 9,871,800 |
| 05/06 | 1,115 | 1,320 | 1,110 | 1,275 | +140 | +12.3 | 4,797,600 |
| 05/05 | 1,130 | 1,215 | 1,055 | 1,135 | +20 | +1.8 | 1,766,000 |
| 05/04 | 1,220 | 1,275 | 1,065 | 1,115 | -120 | -9.7 | 2,398,400 |
| 05/03 | 1,270 | 1,325 | 1,170 | 1,235 | -55 | -4.3 | 3,856,400 |
| 05/02 | 1,310 | 1,340 | 1,090 | 1,290 | 0 | 0.0 | 7,710,200 |
| 05/01 | 1,000 | 1,290 | 985 | 1,290 | +320 | +33.0 | 9,950,800 |
| 04/12 | 915 | 975 | 830 | 970 | +40 | +4.3 | 1,935,000 |
▶︎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
