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
1,131.9
円
取引時間外
(15:22)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,154 | 1,169 | 1,115 | 1,133 | +33 | +3.0 | 267,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,100 | 1,100 | 1,052 | 1,064 | -46 | -4.1 | 288,500 |
| 5/10 | 1,139 | 1,168 | 1,100 | 1,110 | -20 | -1.8 | 373,600 |
| 5/2 | 1,124 | 1,139 | 1,119 | 1,130 | +13 | +1.2 | 148,400 |
| 4/26 | 1,089 | 1,128 | 1,085 | 1,117 | +34 | +3.1 | 367,400 |
| 4/19 | 1,140 | 1,144 | 1,054 | 1,083 | -71 | -6.2 | 347,700 |
| 4/12 | 1,135 | 1,166 | 1,124 | 1,154 | +19 | +1.7 | 264,000 |
| 4/5 | 1,200 | 1,206 | 1,112 | 1,135 | -48 | -4.1 | 366,800 |
| 3/29 | 1,170 | 1,183 | 1,149 | 1,183 | +16 | +1.4 | 369,000 |
| 3/22 | 1,149 | 1,170 | 1,115 | 1,167 | +18 | +1.6 | 270,700 |
| 3/15 | 1,150 | 1,193 | 1,138 | 1,149 | -26 | -2.2 | 310,100 |
| 3/8 | 1,228 | 1,270 | 1,161 | 1,175 | -49 | -4.0 | 480,400 |
| 3/1 | 1,215 | 1,263 | 1,205 | 1,224 | +29 | +2.4 | 419,800 |
| 2/22 | 1,185 | 1,205 | 1,151 | 1,195 | -5 | -0.4 | 344,900 |
| 2/16 | 1,260 | 1,304 | 1,178 | 1,200 | -40 | -3.2 | 646,500 |
| 2/9 | 1,120 | 1,285 | 1,089 | 1,240 | +129 | +11.6 | 1,154,600 |
| 2/2 | 1,064 | 1,116 | 1,057 | 1,111 | +49 | +4.6 | 450,500 |
| 1/26 | 1,050 | 1,093 | 1,042 | 1,062 | +18 | +1.7 | 409,500 |
| 1/19 | 1,012 | 1,056 | 1,000 | 1,044 | +33 | +3.3 | 383,300 |
| 1/12 | 1,053 | 1,062 | 1,008 | 1,011 | -39 | -3.7 | 267,600 |
| 1/5 | 1,044 | 1,073 | 1,022 | 1,050 | +6 | +0.6 | 125,500 |
| 12/29 | 1,013 | 1,044 | 996 | 1,044 | +31 | +3.1 | 309,400 |
| 12/22 | 1,063 | 1,073 | 1,013 | 1,013 | -49 | -4.6 | 241,800 |
| 12/15 | 1,038 | 1,089 | 1,035 | 1,062 | +28 | +2.7 | 322,400 |
| 12/8 | 1,055 | 1,084 | 1,024 | 1,034 | -20 | -1.9 | 338,800 |
| 12/1 | 1,062 | 1,102 | 1,013 | 1,054 | -24 | -2.2 | 562,200 |
| 11/24 | 1,049 | 1,098 | 1,022 | 1,078 | +36 | +3.5 | 474,400 |
| 11/17 | 966 | 1,058 | 955 | 1,042 | +81 | +8.4 | 892,200 |
| 11/10 | 875 | 965 | 875 | 961 | +88 | +10.1 | 1,005,600 |
| 11/2 | 877 | 903 | 828 | 873 | -10 | -1.1 | 1,131,800 |
| 10/27 | 908 | 934 | 878 | 883 | -20 | -2.2 | 899,500 |
▶︎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
