日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

イーソル(4420)の株価時系列情報

イーソル(4420)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 1,242 1,242 1,207 1,208 84,100
2020/12/29 1,205 1,258 1,205 1,256 69,200
2020/12/28 1,202 1,220 1,180 1,200 162,600
2020/12/25 1,215 1,239 1,205 1,207 90,100
2020/12/24 1,207 1,217 1,196 1,210 76,900
2020/12/23 1,209 1,224 1,199 1,206 81,800
2020/12/22 1,262 1,262 1,185 1,191 206,500
2020/12/21 1,300 1,310 1,271 1,287 95,000
2020/12/18 1,330 1,385 1,282 1,298 178,800
2020/12/17 1,331 1,346 1,314 1,335 78,200
2020/12/16 1,321 1,351 1,308 1,331 95,600
2020/12/15 1,322 1,345 1,309 1,328 72,700
2020/12/14 1,283 1,332 1,281 1,331 74,600
2020/12/11 1,271 1,292 1,264 1,283 109,500
2020/12/10 1,300 1,304 1,280 1,288 68,900
2020/12/09 1,328 1,331 1,307 1,313 52,000
2020/12/08 1,280 1,335 1,261 1,331 110,900
2020/12/07 1,323 1,323 1,263 1,280 198,900
2020/12/04 1,350 1,351 1,308 1,338 173,900
2020/12/03 1,386 1,386 1,352 1,380 105,300
2020/12/02 1,416 1,419 1,381 1,399 102,600
2020/12/01 1,400 1,437 1,398 1,408 93,600
2020/11/30 1,455 1,461 1,416 1,416 62,400
2020/11/27 1,428 1,456 1,419 1,448 87,400
2020/11/26 1,407 1,448 1,405 1,447 76,000
2020/11/25 1,470 1,481 1,423 1,430 113,900
2020/11/24 1,491 1,505 1,461 1,465 92,600
2020/11/20 1,428 1,475 1,409 1,461 66,100
2020/11/19 1,453 1,454 1,378 1,424 131,400
2020/11/18 1,505 1,505 1,468 1,474 77,400
2020/11/17 1,493 1,539 1,460 1,485 164,800
2020/11/16 1,400 1,510 1,398 1,493 341,800
2020/11/13 1,360 1,384 1,343 1,345 114,500
2020/11/12 1,282 1,376 1,282 1,364 151,300
2020/11/11 1,300 1,312 1,277 1,285 96,500
2020/11/10 1,300 1,342 1,296 1,315 190,900
2020/11/09 1,299 1,301 1,258 1,270 72,100
2020/11/06 1,310 1,316 1,270 1,272 76,700
2020/11/05 1,286 1,320 1,269 1,297 120,200
2020/11/04 1,256 1,277 1,239 1,270 82,200
2020/11/02 1,277 1,302 1,216 1,228 98,800
2020/10/30 1,260 1,287 1,259 1,275 112,200
2020/10/29 1,236 1,284 1,236 1,277 55,600
2020/10/28 1,245 1,265 1,239 1,261 40,800
2020/10/27 1,238 1,268 1,214 1,268 78,900
2020/10/26 1,275 1,279 1,235 1,238 67,400
2020/10/23 1,269 1,269 1,222 1,242 76,600
2020/10/22 1,300 1,302 1,268 1,272 87,400
2020/10/21 1,274 1,296 1,271 1,289 51,800
2020/10/20 1,278 1,290 1,254 1,277 94,400
2020/10/19 1,260 1,282 1,234 1,282 53,000
2020/10/16 1,236 1,257 1,225 1,244 72,300
2020/10/15 1,265 1,290 1,236 1,240 88,300
2020/10/14 1,290 1,297 1,253 1,265 100,300
2020/10/13 1,337 1,337 1,290 1,290 83,400
2020/10/12 1,330 1,358 1,325 1,333 113,200
2020/10/09 1,284 1,325 1,284 1,317 201,200
2020/10/08 1,220 1,311 1,219 1,288 283,900
2020/10/07 1,192 1,220 1,186 1,219 66,600
2020/10/06 1,224 1,224 1,194 1,196 51,200
2020/10/05 1,190 1,226 1,186 1,222 93,100
2020/10/02 1,215 1,231 1,173 1,176 186,600
2020/09/30 1,210 1,245 1,210 1,221 68,800
2020/09/29 1,208 1,232 1,197 1,219 88,500
2020/09/28 1,216 1,231 1,185 1,208 104,300
2020/09/25 1,191 1,223 1,191 1,220 61,200
2020/09/24 1,221 1,224 1,181 1,193 127,400
2020/09/23 1,221 1,239 1,207 1,221 56,400
2020/09/18 1,206 1,245 1,206 1,244 57,300
2020/09/17 1,210 1,223 1,200 1,218 79,500
2020/09/16 1,243 1,249 1,205 1,220 151,500
2020/09/15 1,260 1,269 1,225 1,232 88,700
2020/09/14 1,219 1,252 1,216 1,248 100,900
2020/09/11 1,185 1,209 1,175 1,200 79,500
2020/09/10 1,198 1,213 1,178 1,183 71,700
2020/09/09 1,184 1,203 1,174 1,195 62,100
2020/09/08 1,186 1,214 1,186 1,214 74,900
2020/09/07 1,176 1,200 1,171 1,182 62,300
2020/09/04 1,165 1,190 1,160 1,184 72,000
2020/09/03 1,195 1,202 1,174 1,201 121,900
2020/09/02 1,263 1,265 1,175 1,178 281,100
2020/09/01 1,220 1,262 1,211 1,256 144,400
2020/08/31 1,200 1,237 1,197 1,218 109,100
2020/08/28 1,162 1,225 1,144 1,164 226,900
2020/08/27 1,229 1,233 1,155 1,155 157,600
2020/08/26 1,138 1,191 1,138 1,187 110,400
2020/08/25 1,100 1,138 1,095 1,132 122,900
2020/08/24 1,099 1,099 1,071 1,097 89,300
2020/08/21 1,082 1,098 1,077 1,088 123,400
2020/08/20 1,092 1,092 1,063 1,081 97,000
2020/08/19 1,086 1,114 1,078 1,082 94,000
2020/08/18 1,091 1,105 1,084 1,095 98,100
2020/08/17 1,112 1,122 1,078 1,078 155,600
2020/08/14 1,135 1,143 1,102 1,121 126,500
2020/08/13 1,130 1,176 1,087 1,147 337,200
2020/08/12 1,232 1,233 1,171 1,187 124,600
2020/08/11 1,190 1,205 1,152 1,202 246,300
2020/08/07 1,132 1,181 1,116 1,166 128,600
2020/08/06 1,150 1,155 1,105 1,108 84,500
2020/08/05 1,132 1,178 1,127 1,170 143,200
2020/08/04 1,084 1,122 1,084 1,117 55,100
2020/08/03 1,055 1,072 1,040 1,072 86,100
2020/07/31 1,083 1,093 1,054 1,060 112,000
2020/07/30 1,125 1,125 1,082 1,092 157,500
2020/07/29 1,126 1,128 1,080 1,100 114,900
2020/07/28 1,126 1,159 1,115 1,126 104,000
2020/07/27 1,126 1,126 1,096 1,106 91,900
2020/07/22 1,131 1,145 1,107 1,135 123,500
2020/07/21 1,115 1,131 1,087 1,131 118,400
2020/07/20 1,100 1,100 1,058 1,085 118,800
2020/07/17 1,119 1,137 1,094 1,106 74,400
2020/07/16 1,136 1,139 1,110 1,120 83,000
2020/07/15 1,110 1,135 1,110 1,131 56,500
2020/07/14 1,100 1,114 1,085 1,104 74,600
2020/07/13 1,077 1,108 1,071 1,106 97,700
2020/07/10 1,108 1,112 1,070 1,072 118,000
2020/07/09 1,165 1,166 1,111 1,111 111,200
2020/07/08 1,146 1,166 1,137 1,159 68,700
2020/07/07 1,159 1,176 1,126 1,164 124,700
2020/07/06 1,151 1,190 1,138 1,155 146,300
2020/07/03 1,125 1,160 1,125 1,160 78,000
2020/07/02 1,194 1,194 1,107 1,124 151,700
2020/07/01 1,215 1,220 1,163 1,178 115,300
2020/06/30 1,234 1,240 1,158 1,185 165,300
2020/06/29 1,212 1,231 1,196 1,218 147,200
2020/06/26 1,295 1,300 1,234 1,249 165,300
2020/06/25 1,302 1,302 1,261 1,291 124,200
2020/06/24 1,298 1,308 1,281 1,304 114,600
2020/06/23 1,332 1,332 1,269 1,298 341,200
2020/06/22 1,350 1,355 1,317 1,345 93,900
2020/06/19 1,310 1,367 1,297 1,360 177,700
2020/06/18 1,343 1,343 1,272 1,310 116,500
2020/06/17 1,334 1,343 1,309 1,320 90,500
2020/06/16 1,269 1,333 1,257 1,327 227,600
2020/06/15 1,316 1,327 1,234 1,239 159,200
2020/06/12 1,230 1,325 1,230 1,323 215,200
2020/06/11 1,428 1,428 1,368 1,380 198,800
2020/06/10 1,463 1,476 1,438 1,451 106,500
2020/06/09 1,514 1,514 1,446 1,477 100,800
2020/06/08 1,485 1,500 1,450 1,493 162,800
2020/06/05 1,460 1,460 1,411 1,451 126,400
2020/06/04 1,510 1,510 1,429 1,456 229,600
2020/06/03 1,554 1,558 1,497 1,510 218,500
2020/06/02 1,558 1,568 1,522 1,546 137,500
2020/06/01 1,471 1,529 1,461 1,529 122,600
2020/05/29 1,480 1,496 1,460 1,470 136,600
2020/05/28 1,546 1,546 1,468 1,485 271,400
2020/05/27 1,530 1,554 1,507 1,546 162,900
2020/05/26 1,540 1,561 1,498 1,519 247,000
2020/05/25 1,412 1,520 1,398 1,515 293,400
2020/05/22 1,410 1,423 1,371 1,382 172,300
2020/05/21 1,400 1,444 1,389 1,417 235,100
2020/05/20 1,329 1,396 1,310 1,384 251,100
2020/05/19 1,318 1,331 1,302 1,314 139,500
2020/05/18 1,320 1,346 1,281 1,285 167,300
2020/05/15 1,253 1,383 1,253 1,319 414,100
2020/05/14 1,332 1,339 1,234 1,244 254,100
2020/05/13 1,310 1,333 1,296 1,333 179,700
2020/05/12 1,324 1,345 1,295 1,311 246,900
2020/05/11 1,262 1,330 1,260 1,303 324,500
2020/05/08 1,249 1,257 1,217 1,253 218,200
2020/05/07 1,195 1,239 1,194 1,231 257,800
2020/05/01 1,180 1,191 1,162 1,181 196,100
2020/04/30 1,183 1,220 1,174 1,199 343,900
2020/04/28 1,163 1,177 1,140 1,153 281,200
2020/04/27 1,171 1,187 1,137 1,158 248,700
2020/04/24 1,120 1,125 1,069 1,111 168,300
2020/04/23 1,123 1,123 1,091 1,102 172,400
2020/04/22 1,116 1,118 1,067 1,107 228,600
2020/04/21 1,164 1,215 1,116 1,141 382,200
2020/04/20 1,230 1,233 1,156 1,169 372,600
2020/04/17 1,245 1,255 1,191 1,229 364,700
2020/04/16 1,200 1,253 1,124 1,215 582,500
2020/04/15 1,224 1,327 1,210 1,220 1,351,400
2020/04/14 1,046 1,215 1,036 1,164 734,100
2020/04/13 1,005 1,086 993 1,025 321,200
2020/04/10 1,006 1,010 957 975 252,400
2020/04/09 1,000 1,035 989 1,007 263,100
2020/04/08 952 995 923 989 212,300
2020/04/07 945 989 920 966 315,900
2020/04/06 881 944 872 930 278,000
2020/04/03 946 970 889 906 173,300
2020/04/02 921 958 919 946 129,200
2020/04/01 970 998 933 951 119,600
2020/03/31 1,000 1,025 969 974 159,900
2020/03/30 945 1,015 940 997 150,100
2020/03/27 1,025 1,040 978 1,005 149,400
2020/03/26 979 1,044 968 995 186,000
2020/03/25 1,088 1,088 968 1,020 468,600
2020/03/24 873 945 870 938 282,800
2020/03/23 819 854 789 843 239,200
2020/03/19 892 892 780 805 321,200
2020/03/18 914 931 860 877 291,500
2020/03/17 860 917 852 894 478,800
2020/03/16 989 990 900 900 226,300
2020/03/13 936 981 886 944 378,100
2020/03/12 1,098 1,163 1,065 1,071 322,100
2020/03/11 1,274 1,277 1,156 1,158 194,400
2020/03/10 1,162 1,271 1,116 1,244 295,700
2020/03/09 1,331 1,355 1,240 1,252 264,600
2020/03/06 1,493 1,493 1,412 1,426 171,800
2020/03/05 1,545 1,574 1,501 1,515 159,300
2020/03/04 1,530 1,578 1,512 1,542 185,900
2020/03/03 1,685 1,690 1,552 1,557 189,100
2020/03/02 1,540 1,660 1,540 1,605 293,200
2020/02/28 1,569 1,615 1,503 1,525 360,000
2020/02/27 1,732 1,733 1,620 1,642 293,300
2020/02/26 1,750 1,777 1,668 1,738 341,200
2020/02/25 1,711 1,790 1,711 1,761 317,600
2020/02/21 1,853 1,888 1,842 1,871 211,100
2020/02/20 1,936 1,990 1,861 1,878 427,100
2020/02/19 1,902 1,933 1,852 1,911 358,100
2020/02/18 1,919 1,924 1,861 1,862 396,600
2020/02/17 1,877 1,878 1,777 1,839 583,200
2020/02/14 2,257 2,294 2,229 2,238 227,300
2020/02/13 2,296 2,307 2,240 2,307 219,200
2020/02/12 2,425 2,440 2,309 2,321 257,200
2020/02/10 2,435 2,441 2,378 2,419 175,800
2020/02/07 2,430 2,441 2,358 2,433 383,500
2020/02/06 2,350 2,364 2,322 2,359 246,600
2020/02/05 2,353 2,371 2,307 2,335 262,000
2020/02/04 2,329 2,342 2,299 2,332 186,900
2020/02/03 2,257 2,356 2,223 2,339 298,700
2020/01/31 2,400 2,472 2,371 2,407 312,600
2020/01/30 2,551 2,554 2,366 2,396 547,000
2020/01/29 2,659 2,675 2,587 2,592 267,500
2020/01/28 2,580 2,656 2,561 2,637 271,500
2020/01/27 2,552 2,658 2,531 2,601 298,000
2020/01/24 2,580 2,643 2,561 2,612 475,800
2020/01/23 2,460 2,570 2,435 2,551 445,200
2020/01/22 2,339 2,490 2,329 2,480 466,200
2020/01/21 2,303 2,341 2,271 2,339 161,400
2020/01/20 2,339 2,354 2,283 2,302 161,800
2020/01/17 2,337 2,372 2,307 2,324 177,900
2020/01/16 2,343 2,367 2,293 2,300 185,900
2020/01/15 2,336 2,357 2,285 2,347 246,900
2020/01/14 2,371 2,383 2,321 2,364 174,900
2020/01/10 2,344 2,348 2,275 2,340 209,400
2020/01/09 2,200 2,313 2,198 2,294 291,300
2020/01/08 2,160 2,187 2,073 2,150 243,800
2020/01/07 2,086 2,220 2,086 2,180 312,100
2020/01/06 2,032 2,115 2,021 2,083 166,900

このページの先頭へ