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
2021/12/30 628 632 612 615 44,300
2021/12/29 603 645 597 638 101,400
2021/12/28 597 605 590 597 79,500
2021/12/27 622 622 594 597 69,300
2021/12/24 623 626 610 623 83,100
2021/12/23 629 638 619 620 40,700
2021/12/22 616 628 610 628 72,800
2021/12/21 622 625 604 616 83,200
2021/12/20 635 635 602 602 99,300
2021/12/17 654 654 626 633 119,500
2021/12/16 684 684 656 664 79,900
2021/12/15 645 668 645 656 44,400
2021/12/14 670 672 648 654 32,300
2021/12/13 680 682 663 669 25,700
2021/12/10 694 694 668 670 77,500
2021/12/09 700 710 689 694 47,900
2021/12/08 704 712 689 703 61,600
2021/12/07 661 695 661 694 52,300
2021/12/06 678 684 655 660 45,000
2021/12/03 639 671 639 668 76,200
2021/12/02 655 668 635 638 111,400
2021/12/01 666 676 650 662 125,200
2021/11/30 665 694 665 666 126,000
2021/11/29 680 691 662 662 117,100
2021/11/26 709 711 686 686 67,400
2021/11/25 721 724 706 711 34,000
2021/11/24 748 748 708 711 81,100
2021/11/22 744 745 731 741 43,600
2021/11/19 755 762 735 754 51,400
2021/11/18 753 755 733 751 63,100
2021/11/17 785 786 752 755 52,700
2021/11/16 767 779 745 775 111,500
2021/11/15 795 795 763 764 73,100
2021/11/12 773 791 769 787 86,900
2021/11/11 775 781 764 773 103,800
2021/11/10 791 793 772 781 36,300
2021/11/09 799 804 781 792 130,800
2021/11/08 815 815 795 799 67,200
2021/11/05 825 825 798 809 105,500
2021/11/04 837 839 820 821 66,900
2021/11/02 853 856 835 835 56,700
2021/11/01 860 865 840 852 66,000
2021/10/29 868 868 839 840 24,500
2021/10/28 845 865 834 865 54,000
2021/10/27 846 850 833 845 33,800
2021/10/26 843 858 843 849 16,700
2021/10/25 855 855 842 845 41,200
2021/10/22 858 872 845 859 29,100
2021/10/21 884 884 852 859 63,900
2021/10/20 895 900 878 883 31,500
2021/10/19 900 900 886 894 14,200
2021/10/18 900 905 895 896 50,800
2021/10/15 891 900 885 897 59,900
2021/10/14 886 896 875 883 43,200
2021/10/13 889 897 878 886 57,300
2021/10/12 918 918 884 889 61,400
2021/10/11 912 913 892 908 23,100
2021/10/08 912 924 900 910 46,000
2021/10/07 897 917 891 897 70,000
2021/10/06 921 941 890 896 121,500
2021/10/05 910 917 878 891 104,300
2021/10/04 946 955 911 922 70,500
2021/10/01 967 982 932 934 132,200
2021/09/30 979 982 958 958 107,300
2021/09/29 970 989 964 982 71,600
2021/09/28 1,007 1,010 978 982 61,000
2021/09/27 1,035 1,058 1,008 1,014 103,500
2021/09/24 1,030 1,069 998 1,005 157,400
2021/09/22 1,017 1,024 997 1,007 67,300
2021/09/21 1,036 1,050 1,017 1,017 108,400
2021/09/17 1,083 1,107 1,061 1,096 72,900
2021/09/16 1,142 1,142 1,082 1,098 134,100
2021/09/15 1,173 1,173 1,112 1,142 131,600
2021/09/14 1,058 1,161 1,058 1,161 322,100
2021/09/13 1,031 1,058 1,021 1,058 63,500
2021/09/10 1,000 1,025 984 1,025 78,400
2021/09/09 960 1,003 957 992 80,200
2021/09/08 961 964 951 957 45,800
2021/09/07 935 953 928 953 47,900
2021/09/06 931 936 918 935 47,100
2021/09/03 923 933 912 918 51,500
2021/09/02 911 944 911 925 78,100
2021/09/01 877 907 860 905 136,800
2021/08/31 892 924 872 872 153,700
2021/08/30 898 906 888 897 37,900
2021/08/27 892 904 883 890 31,300
2021/08/26 898 902 891 901 19,400
2021/08/25 919 921 893 900 23,100
2021/08/24 900 915 896 906 36,400
2021/08/23 894 900 879 893 27,900
2021/08/20 878 891 867 882 54,300
2021/08/19 879 898 871 871 50,400
2021/08/18 914 918 882 894 93,400
2021/08/17 967 977 923 923 37,500
2021/08/16 990 990 936 952 90,600
2021/08/13 1,030 1,030 982 988 89,300
2021/08/12 1,072 1,072 1,021 1,034 53,600
2021/08/11 1,077 1,086 1,070 1,082 16,200
2021/08/10 1,053 1,070 1,047 1,067 15,800
2021/08/06 1,064 1,064 1,051 1,053 9,100
2021/08/05 1,053 1,069 1,048 1,051 18,700
2021/08/04 1,087 1,087 1,050 1,053 23,100
2021/08/03 1,084 1,103 1,082 1,082 10,700
2021/08/02 1,072 1,109 1,066 1,095 24,100
2021/07/30 1,103 1,115 1,065 1,068 32,600
2021/07/29 1,127 1,154 1,100 1,103 159,100
2021/07/28 1,120 1,136 1,115 1,126 32,200
2021/07/27 1,084 1,136 1,081 1,135 54,800
2021/07/26 1,100 1,100 1,075 1,084 24,100
2021/07/21 1,090 1,091 1,063 1,074 23,500
2021/07/20 1,076 1,102 1,057 1,086 44,500
2021/07/19 1,117 1,117 1,075 1,076 37,700
2021/07/16 1,082 1,133 1,081 1,131 37,100
2021/07/15 1,155 1,170 1,101 1,101 107,700
2021/07/14 1,051 1,215 1,051 1,161 374,400
2021/07/13 1,051 1,073 1,050 1,056 23,800
2021/07/12 1,034 1,056 1,033 1,056 28,400
2021/07/09 1,028 1,039 1,009 1,018 85,600
2021/07/08 1,060 1,063 1,039 1,039 41,200
2021/07/07 1,070 1,087 1,065 1,065 25,800
2021/07/06 1,081 1,089 1,070 1,071 23,600
2021/07/05 1,078 1,090 1,071 1,089 19,100
2021/07/02 1,089 1,099 1,073 1,078 28,400
2021/07/01 1,083 1,092 1,066 1,067 29,600
2021/06/30 1,087 1,108 1,087 1,090 12,800
2021/06/29 1,083 1,101 1,083 1,087 25,000
2021/06/28 1,116 1,116 1,093 1,099 24,700
2021/06/25 1,109 1,117 1,094 1,116 32,000
2021/06/24 1,095 1,095 1,075 1,079 32,100
2021/06/23 1,092 1,107 1,087 1,095 16,600
2021/06/22 1,090 1,098 1,083 1,092 31,100
2021/06/21 1,095 1,096 1,065 1,066 49,700
2021/06/18 1,133 1,147 1,104 1,106 35,400
2021/06/17 1,152 1,152 1,131 1,133 12,500
2021/06/16 1,140 1,161 1,140 1,159 18,200
2021/06/15 1,107 1,143 1,107 1,140 21,900
2021/06/14 1,110 1,114 1,104 1,112 10,900
2021/06/11 1,129 1,129 1,110 1,110 19,200
2021/06/10 1,099 1,114 1,096 1,109 21,600
2021/06/09 1,095 1,104 1,095 1,102 9,100
2021/06/08 1,101 1,107 1,091 1,095 18,500
2021/06/07 1,100 1,119 1,100 1,104 29,300
2021/06/04 1,117 1,117 1,092 1,100 26,500
2021/06/03 1,115 1,132 1,115 1,118 16,600
2021/06/02 1,127 1,142 1,117 1,118 26,200
2021/06/01 1,140 1,152 1,089 1,116 102,500
2021/05/31 1,155 1,160 1,141 1,141 57,800
2021/05/28 1,139 1,150 1,134 1,148 34,200
2021/05/27 1,176 1,176 1,132 1,132 54,300
2021/05/26 1,190 1,197 1,170 1,173 29,300
2021/05/25 1,209 1,209 1,186 1,190 51,100
2021/05/24 1,190 1,205 1,183 1,197 25,400
2021/05/21 1,194 1,206 1,188 1,189 33,800
2021/05/20 1,173 1,203 1,173 1,194 25,300
2021/05/19 1,173 1,217 1,161 1,169 119,000
2021/05/18 1,165 1,206 1,165 1,195 85,700
2021/05/17 1,156 1,200 1,153 1,175 88,800
2021/05/14 1,154 1,166 1,145 1,156 46,500
2021/05/13 1,150 1,170 1,129 1,139 65,100
2021/05/12 1,190 1,195 1,147 1,151 75,600
2021/05/11 1,190 1,207 1,171 1,178 58,500
2021/05/10 1,203 1,216 1,190 1,196 16,000
2021/05/07 1,192 1,199 1,174 1,190 36,900
2021/05/06 1,199 1,210 1,185 1,185 36,200
2021/04/30 1,201 1,216 1,196 1,197 32,500
2021/04/28 1,217 1,228 1,199 1,201 68,000
2021/04/27 1,222 1,240 1,222 1,228 27,700
2021/04/26 1,296 1,296 1,227 1,229 73,600
2021/04/23 1,220 1,254 1,212 1,236 30,700
2021/04/22 1,225 1,240 1,218 1,235 39,100
2021/04/21 1,240 1,245 1,190 1,190 85,400
2021/04/20 1,283 1,283 1,239 1,243 41,800
2021/04/19 1,281 1,297 1,266 1,272 57,100
2021/04/16 1,262 1,288 1,262 1,282 19,900
2021/04/15 1,251 1,266 1,238 1,266 40,900
2021/04/14 1,266 1,271 1,258 1,262 29,800
2021/04/13 1,298 1,298 1,261 1,261 53,700
2021/04/12 1,297 1,297 1,275 1,279 25,100
2021/04/09 1,274 1,309 1,273 1,302 37,400
2021/04/08 1,308 1,308 1,269 1,269 50,100
2021/04/07 1,275 1,300 1,265 1,294 41,800
2021/04/06 1,301 1,322 1,272 1,275 67,600
2021/04/05 1,308 1,311 1,294 1,301 30,200
2021/04/02 1,298 1,319 1,290 1,311 52,500
2021/04/01 1,261 1,292 1,261 1,287 27,200
2021/03/31 1,260 1,290 1,254 1,257 55,400
2021/03/30 1,314 1,318 1,271 1,279 77,200
2021/03/29 1,321 1,337 1,278 1,293 75,000
2021/03/26 1,265 1,315 1,256 1,303 60,100
2021/03/25 1,254 1,274 1,243 1,268 34,200
2021/03/24 1,300 1,300 1,234 1,239 63,600
2021/03/23 1,345 1,345 1,311 1,311 63,900
2021/03/22 1,348 1,374 1,325 1,334 104,900
2021/03/19 1,330 1,369 1,325 1,369 81,600
2021/03/18 1,320 1,348 1,320 1,342 66,300
2021/03/17 1,307 1,346 1,307 1,338 50,100
2021/03/16 1,315 1,335 1,310 1,325 34,200
2021/03/15 1,315 1,315 1,284 1,312 33,500
2021/03/12 1,281 1,313 1,281 1,298 42,000
2021/03/11 1,274 1,285 1,265 1,273 35,100
2021/03/10 1,279 1,289 1,266 1,274 32,100
2021/03/09 1,247 1,273 1,230 1,272 47,100
2021/03/08 1,259 1,268 1,232 1,244 50,500
2021/03/05 1,235 1,235 1,190 1,234 67,000
2021/03/04 1,249 1,262 1,211 1,226 69,300
2021/03/03 1,285 1,316 1,249 1,267 67,600
2021/03/02 1,330 1,340 1,284 1,284 128,800
2021/03/01 1,340 1,348 1,318 1,324 70,900
2021/02/26 1,361 1,361 1,318 1,320 68,700
2021/02/25 1,383 1,408 1,383 1,388 92,600
2021/02/24 1,396 1,423 1,355 1,362 90,200
2021/02/22 1,420 1,430 1,397 1,412 113,300
2021/02/19 1,433 1,469 1,377 1,406 167,600
2021/02/18 1,389 1,459 1,388 1,423 211,500
2021/02/17 1,346 1,392 1,343 1,375 141,800
2021/02/16 1,300 1,343 1,291 1,331 130,700
2021/02/15 1,270 1,326 1,198 1,313 272,300
2021/02/12 1,415 1,440 1,406 1,416 128,200
2021/02/10 1,393 1,415 1,366 1,406 115,900
2021/02/09 1,398 1,398 1,351 1,380 123,300
2021/02/08 1,317 1,343 1,302 1,341 73,400
2021/02/05 1,258 1,319 1,252 1,312 90,700
2021/02/04 1,255 1,270 1,247 1,252 45,000
2021/02/03 1,244 1,265 1,236 1,250 54,500
2021/02/02 1,200 1,242 1,200 1,241 54,300
2021/02/01 1,198 1,210 1,194 1,198 46,600
2021/01/29 1,245 1,245 1,193 1,197 58,600
2021/01/28 1,220 1,242 1,211 1,242 91,100
2021/01/27 1,212 1,245 1,211 1,239 39,600
2021/01/26 1,230 1,245 1,208 1,208 65,800
2021/01/25 1,225 1,236 1,219 1,228 40,500
2021/01/22 1,195 1,217 1,195 1,211 77,500
2021/01/21 1,201 1,216 1,201 1,207 50,100
2021/01/20 1,202 1,209 1,194 1,200 36,700
2021/01/19 1,232 1,232 1,199 1,201 46,200
2021/01/18 1,208 1,216 1,196 1,202 27,900
2021/01/15 1,210 1,218 1,196 1,208 92,900
2021/01/14 1,276 1,278 1,216 1,227 115,900
2021/01/13 1,238 1,286 1,227 1,276 132,400
2021/01/12 1,205 1,226 1,177 1,222 66,900
2021/01/08 1,184 1,196 1,179 1,193 49,700
2021/01/07 1,195 1,195 1,171 1,177 68,300
2021/01/06 1,195 1,200 1,179 1,181 54,000
2021/01/05 1,158 1,198 1,158 1,182 130,400
2021/01/04 1,215 1,215 1,176 1,188 128,000

このページの先頭へ