KabuInsight

インテリジェント　ウェイブ

4847
プライム/情報･通信業/INTELLIGENT WAVE INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13993.01,000.0993.0999.0-2.0-0.20%20,200
2026-03-121,007.01,007.0993.01,001.0-4.0-0.40%31,800
2026-03-111,014.01,015.01,005.01,005.0-3.0-0.30%20,000
2026-03-101,021.01,022.01,008.01,008.0-2.0-0.20%39,500
2026-03-091,005.01,020.0996.01,010.0-13.0-1.27%87,000
2026-03-061,014.01,028.01,006.01,023.0+6.0+0.59%48,600
2026-03-051,006.01,024.01,005.01,017.0+32.0+3.25%76,400
2026-03-04970.0997.0963.0985.0+5.0+0.51%166,200
2026-03-03999.01,009.0980.0980.0-17.0-1.71%60,000
2026-03-02991.01,005.0978.0997.0-13.0-1.29%282,000
2026-02-27997.01,024.0993.01,010.0+20.0+2.02%92,500
2026-02-26972.0990.0972.0990.0+19.0+1.96%50,400
2026-02-25970.0976.0967.0971.0+4.0+0.41%52,800
2026-02-24966.0978.0960.0967.0-4.0-0.41%77,700
2026-02-20964.0971.0957.0971.0+4.0+0.41%32,900
2026-02-19961.0969.0955.0967.0+5.0+0.52%37,900
2026-02-18965.0965.0958.0962.0+5.0+0.52%21,000
2026-02-17973.0973.0955.0957.0-15.0-1.54%37,200
2026-02-16960.0972.0959.0972.0+13.0+1.36%45,800
2026-02-13981.0981.0957.0959.0-22.0-2.24%70,500
2026-02-12990.0990.0971.0981.0-11.0-1.11%62,900
2026-02-10971.0993.0971.0992.0+19.0+1.95%70,800
2026-02-09979.0981.0966.0973.0+8.0+0.83%50,800
2026-02-06957.0969.0952.0965.0+5.0+0.52%68,800
2026-02-05950.0972.0949.0960.0+20.0+2.13%234,400
2026-02-04952.0959.0940.0940.0-21.0-2.19%109,900
2026-02-03958.0961.0951.0961.0+10.0+1.05%47,800
2026-02-02960.0960.0949.0951.00.00.00%53,800
2026-01-30953.0955.0947.0951.0-2.0-0.21%40,000
2026-01-29961.0961.0946.0953.0-8.0-0.83%55,500
2026-01-28970.0970.0958.0961.0-10.0-1.03%40,700
2026-01-27971.0972.0963.0971.0+5.0+0.52%51,900
2026-01-26975.0978.0965.0966.0-17.0-1.73%32,800
2026-01-23982.0988.0977.0983.0+8.0+0.82%28,600
2026-01-22975.0980.0969.0975.0+6.0+0.62%55,200
2026-01-21964.0970.0958.0969.0-9.0-0.92%51,200
2026-01-20992.0992.0972.0978.0-11.0-1.11%48,300
2026-01-191,001.01,001.0986.0989.0-11.0-1.10%35,400
2026-01-161,008.01,009.0993.01,000.0-5.0-0.50%57,800
2026-01-15974.01,005.0974.01,005.0+29.0+2.97%79,800
2026-01-14977.0981.0975.0976.00.00.00%43,400
2026-01-13994.0994.0967.0976.0-8.0-0.81%120,800
2026-01-09980.0986.0975.0984.0+8.0+0.82%63,300
2026-01-08975.0982.0972.0976.0+8.0+0.83%128,300
2026-01-07957.0972.0955.0968.0+14.0+1.47%144,000
2026-01-06955.0959.0952.0954.0+3.0+0.32%35,800
2026-01-05955.0962.0947.0951.0-6.0-0.63%114,000
2025-12-30949.0958.0947.0957.0+8.0+0.84%62,000
2025-12-29951.0956.0944.0949.0-14.0-1.45%91,100
2025-12-26958.0966.0957.0963.0+3.0+0.31%123,900
2025-12-25967.0968.0960.0960.0-8.0-0.83%62,100
2025-12-24960.0970.0958.0968.0+13.0+1.36%89,700
2025-12-23942.0959.0942.0955.0+11.0+1.17%104,100
2025-12-22950.0953.0940.0944.0-2.0-0.21%271,300
2025-12-19944.0955.0943.0946.0-4.0-0.42%250,600
2025-12-18947.0951.0943.0950.0+3.0+0.32%31,300
2025-12-17955.0955.0945.0947.0-8.0-0.84%57,700
2025-12-16961.0964.0953.0955.0-13.0-1.34%26,000
2025-12-15952.0968.0952.0968.0+14.0+1.47%47,600
2025-12-12952.0960.0952.0954.0+2.0+0.21%27,400
2025-12-11957.0958.0943.0952.0-5.0-0.52%82,700
2025-12-10956.0961.0954.0957.0+3.0+0.31%36,600
2025-12-09962.0964.0950.0954.0-8.0-0.83%26,200
2025-12-08954.0963.0952.0962.0+9.0+0.94%38,500
2025-12-05953.0958.0950.0953.0-8.0-0.83%33,800
2025-12-04946.0961.0946.0961.0+19.0+2.02%36,500
2025-12-03950.0950.0941.0942.0-6.0-0.63%54,700
2025-12-02958.0958.0948.0948.0-9.0-0.94%67,800
2025-12-01973.0973.0946.0957.0-17.0-1.75%92,500
2025-11-28956.0975.0953.0974.0+20.0+2.10%65,800
2025-11-27954.0957.0949.0954.0+2.0+0.21%37,600
2025-11-26951.0957.0950.0952.0+1.0+0.11%46,200
2025-11-25948.0954.0941.0951.0+7.0+0.74%45,300
2025-11-21937.0947.0935.0944.0+3.0+0.32%30,200
2025-11-20943.0952.0937.0941.0+6.0+0.64%108,200
2025-11-19937.0949.0934.0935.0-1.0-0.11%97,200
2025-11-18958.0958.0933.0936.0-25.0-2.60%120,400
2025-11-17972.0972.0954.0961.0-10.0-1.03%66,800
2025-11-14973.0982.0966.0971.0-10.0-1.02%88,200
2025-11-13981.0985.0973.0981.0+2.0+0.20%58,400
2025-11-12971.0986.0970.0979.0+9.0+0.93%91,600
2025-11-11969.0977.0963.0970.0-1.0-0.10%101,700
2025-11-10963.0971.0959.0971.0+2.0+0.21%77,600
2025-11-07960.0969.0952.0969.0+2.0+0.21%137,400
2025-11-06965.0980.0951.0967.0-73.0-7.02%380,900
2025-11-051,046.01,047.01,022.01,040.0-6.0-0.57%121,900
2025-11-041,041.01,054.01,040.01,046.0+10.0+0.97%54,200
2025-10-311,040.01,042.01,031.01,036.0+2.0+0.19%36,900
2025-10-301,022.01,034.01,014.01,034.0+12.0+1.17%40,400
2025-10-291,043.01,043.01,014.01,022.0-20.0-1.92%75,100
2025-10-281,060.01,064.01,041.01,042.0-22.0-2.07%40,000
2025-10-271,059.01,066.01,057.01,064.0+7.0+0.66%33,700
2025-10-241,077.01,077.01,057.01,057.0-12.0-1.12%61,200
2025-10-231,056.01,070.01,049.01,069.0+7.0+0.66%50,600
2025-10-221,042.01,062.01,038.01,062.0+22.0+2.12%74,800
2025-10-211,039.01,044.01,033.01,040.0+2.0+0.19%37,100
2025-10-201,037.01,040.01,026.01,038.0+18.0+1.76%39,200
2025-10-171,022.01,024.01,014.01,020.0-10.0-0.97%55,500
2025-10-161,035.01,037.01,026.01,030.0-3.0-0.29%38,000
2025-10-151,021.01,035.01,021.01,033.0+12.0+1.18%21,000
2025-10-141,010.01,029.01,007.01,021.0-19.0-1.83%74,900
2025-10-101,048.01,048.01,038.01,040.0-8.0-0.76%22,900
2025-10-091,046.01,051.01,039.01,048.0+2.0+0.19%42,300
2025-10-081,045.01,054.01,042.01,046.0-4.0-0.38%42,100
2025-10-071,055.01,057.01,044.01,050.0-3.0-0.28%42,200
2025-10-061,056.01,056.01,036.01,053.0+27.0+2.63%63,100
2025-10-031,018.01,032.01,015.01,026.0+8.0+0.79%28,200
2025-10-021,031.01,034.01,015.01,018.0-13.0-1.26%55,100
2025-10-011,057.01,057.01,030.01,031.0-28.0-2.64%73,600
2025-09-301,076.01,078.01,058.01,059.0-24.0-2.22%59,100
2025-09-291,100.01,112.01,083.01,083.0-17.0-1.55%25,200
2025-09-261,098.01,103.01,093.01,100.0+2.0+0.18%14,900
2025-09-251,103.01,110.01,091.01,098.0-1.0-0.09%27,800
2025-09-241,113.01,118.01,099.01,099.0-9.0-0.81%36,300
2025-09-221,110.01,117.01,103.01,108.00.00.00%22,700
2025-09-191,098.01,110.01,085.01,108.0+13.0+1.19%39,500
2025-09-181,080.01,095.01,076.01,095.0+17.0+1.58%37,900
2025-09-171,085.01,089.01,077.01,078.0-8.0-0.74%20,500
2025-09-161,078.01,088.01,074.01,086.0+12.0+1.12%28,500
2025-09-121,075.01,081.01,071.01,074.0——27,000

直近120営業日分を表示