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
2022/12/30 843 852 823 825 29,700
2022/12/29 789 841 789 838 40,900
2022/12/28 784 793 761 793 40,800
2022/12/27 770 787 769 783 48,800
2022/12/26 770 779 757 773 32,500
2022/12/23 783 784 755 772 30,400
2022/12/22 805 813 772 796 58,000
2022/12/21 812 821 799 803 30,600
2022/12/20 853 853 793 813 90,800
2022/12/19 901 903 852 853 74,200
2022/12/16 920 931 899 910 107,600
2022/12/15 891 964 885 931 141,300
2022/12/14 858 876 856 872 27,700
2022/12/13 878 892 844 844 64,600
2022/12/12 895 908 879 883 40,800
2022/12/09 893 910 875 895 52,900
2022/12/08 920 929 896 906 45,900
2022/12/07 924 935 904 920 44,800
2022/12/06 937 949 921 926 52,000
2022/12/05 904 944 900 942 61,700
2022/12/02 900 924 883 914 55,600
2022/12/01 914 932 897 906 60,600
2022/11/30 860 913 849 911 59,400
2022/11/29 881 881 850 864 69,000
2022/11/28 910 915 886 896 64,900
2022/11/25 897 924 884 916 100,800
2022/11/24 827 878 827 878 72,800
2022/11/22 814 826 788 815 55,300
2022/11/21 827 840 806 814 91,800
2022/11/18 797 833 797 827 91,400
2022/11/17 764 800 754 791 100,000
2022/11/16 726 775 708 775 188,100
2022/11/15 656 734 655 726 170,800
2022/11/14 662 662 642 658 20,000
2022/11/11 653 661 646 652 26,600
2022/11/10 634 643 632 643 20,200
2022/11/09 672 674 648 651 36,700
2022/11/08 635 674 633 672 42,000
2022/11/07 624 635 616 632 18,300
2022/11/04 627 640 623 624 40,300
2022/11/02 650 653 633 637 51,700
2022/11/01 679 680 653 660 54,800
2022/10/31 684 685 641 671 117,100
2022/10/28 647 665 621 665 392,200
2022/10/27 562 672 562 664 555,200
2022/10/26 587 587 570 572 5,900
2022/10/25 581 586 571 575 24,600
2022/10/24 574 574 561 561 15,300
2022/10/21 566 570 562 570 8,700
2022/10/20 576 578 564 566 14,000
2022/10/19 589 589 577 580 15,900
2022/10/18 579 592 571 589 21,800
2022/10/17 567 570 554 565 15,700
2022/10/14 585 585 569 576 25,100
2022/10/13 575 575 545 555 19,200
2022/10/12 557 561 547 555 27,100
2022/10/11 572 574 556 557 24,000
2022/10/07 576 591 576 586 12,800
2022/10/06 598 606 581 582 26,100
2022/10/05 583 595 577 588 34,500
2022/10/04 556 575 556 575 23,200
2022/10/03 543 553 534 547 20,900
2022/09/30 542 557 541 545 26,100
2022/09/29 540 554 535 548 27,300
2022/09/28 530 540 522 540 27,900
2022/09/27 536 545 530 530 24,400
2022/09/26 583 583 536 536 58,200
2022/09/22 577 578 568 573 16,500
2022/09/21 588 588 573 582 22,200
2022/09/20 585 598 585 598 14,400
2022/09/16 595 596 584 587 24,700
2022/09/15 620 620 601 601 20,800
2022/09/14 614 631 614 620 18,700
2022/09/13 629 637 628 630 9,000
2022/09/12 628 634 623 627 11,000
2022/09/09 620 626 618 624 20,600
2022/09/08 600 618 600 618 35,700
2022/09/07 595 601 589 592 17,200
2022/09/06 586 608 584 595 41,200
2022/09/05 600 600 581 584 33,000
2022/09/02 624 624 601 602 24,300
2022/09/01 625 630 612 622 32,300
2022/08/31 647 647 627 631 28,800
2022/08/30 656 656 643 650 18,900
2022/08/29 631 655 631 646 19,100
2022/08/26 669 669 651 653 15,000
2022/08/25 655 663 647 660 20,400
2022/08/24 634 653 632 648 20,900
2022/08/23 642 642 632 632 24,400
2022/08/22 648 649 638 641 24,000
2022/08/19 666 666 651 651 13,700
2022/08/18 670 672 657 663 17,200
2022/08/17 668 683 663 673 23,400
2022/08/16 653 663 645 658 14,300
2022/08/15 650 655 644 651 17,100
2022/08/12 630 649 621 646 91,100
2022/08/10 680 680 663 667 15,000
2022/08/09 683 688 675 685 19,400
2022/08/08 689 689 668 679 37,700
2022/08/05 676 694 676 694 42,000
2022/08/04 674 684 670 678 25,500
2022/08/03 681 681 654 664 25,600
2022/08/02 676 687 668 677 38,200
2022/08/01 660 673 648 673 38,200
2022/07/29 676 679 647 660 52,600
2022/07/28 675 681 665 675 109,000
2022/07/27 673 678 652 656 65,700
2022/07/26 650 678 650 675 49,700
2022/07/25 666 666 633 656 60,300
2022/07/22 675 678 654 671 39,700
2022/07/21 639 684 636 678 106,300
2022/07/20 637 659 633 639 77,500
2022/07/19 606 630 600 630 37,300
2022/07/15 596 603 584 600 28,300
2022/07/14 593 600 583 600 24,100
2022/07/13 593 604 586 595 37,600
2022/07/12 608 608 585 595 43,400
2022/07/11 621 628 608 618 35,400
2022/07/08 591 616 591 605 50,300
2022/07/07 606 607 591 597 20,800
2022/07/06 590 607 590 602 33,500
2022/07/05 591 605 591 599 26,800
2022/07/04 595 600 581 591 36,300
2022/07/01 598 602 580 589 37,100
2022/06/30 611 611 597 605 35,300
2022/06/29 593 617 592 617 53,700
2022/06/28 599 610 595 606 23,000
2022/06/27 620 620 595 607 44,500
2022/06/24 585 614 585 600 45,000
2022/06/23 567 603 567 586 37,200
2022/06/22 567 577 562 565 19,100
2022/06/21 544 569 544 567 34,400
2022/06/20 545 556 534 537 31,700
2022/06/17 531 548 528 545 31,800
2022/06/16 551 563 546 550 30,500
2022/06/15 551 557 541 541 32,900
2022/06/14 552 565 545 561 35,800
2022/06/13 578 579 562 567 26,700
2022/06/10 593 601 580 591 38,900
2022/06/09 595 614 590 601 61,300
2022/06/08 581 599 580 595 56,500
2022/06/07 581 585 571 571 19,700
2022/06/06 571 589 570 585 32,900
2022/06/03 568 584 563 580 37,100
2022/06/02 565 565 554 555 29,900
2022/06/01 563 575 561 575 24,800
2022/05/31 578 586 562 564 50,900
2022/05/30 567 593 559 592 86,800
2022/05/27 582 587 554 558 36,200
2022/05/26 588 596 577 577 57,700
2022/05/25 606 613 575 589 155,900
2022/05/24 592 620 577 596 213,400
2022/05/23 588 606 579 590 55,600
2022/05/20 546 565 546 565 30,100
2022/05/19 556 556 538 546 90,900
2022/05/18 527 588 527 576 95,600
2022/05/17 543 553 512 527 107,700
2022/05/16 578 584 543 543 95,800
2022/05/13 550 596 550 588 83,500
2022/05/12 576 579 543 551 93,100
2022/05/11 604 610 580 582 70,900
2022/05/10 609 609 580 604 93,300
2022/05/09 648 648 618 618 23,600
2022/05/06 640 655 628 655 44,400
2022/05/02 628 643 621 641 26,400
2022/04/28 640 641 622 636 38,600
2022/04/27 631 639 609 639 78,000
2022/04/26 631 636 619 636 41,500
2022/04/25 639 639 617 621 55,200
2022/04/22 623 623 605 619 30,100
2022/04/21 621 628 614 626 27,000
2022/04/20 637 644 621 621 28,400
2022/04/19 627 634 619 627 19,900
2022/04/18 622 628 612 624 29,900
2022/04/15 634 634 620 622 22,500
2022/04/14 630 636 622 634 25,200
2022/04/13 612 626 610 626 49,400
2022/04/12 615 621 604 608 45,100
2022/04/11 627 627 602 606 36,400
2022/04/08 625 631 611 630 35,500
2022/04/07 634 634 609 615 35,700
2022/04/06 638 647 626 641 35,300
2022/04/05 658 659 636 650 49,100
2022/04/04 621 654 620 654 85,700
2022/04/01 620 624 602 621 39,100
2022/03/31 610 628 605 623 51,000
2022/03/30 614 620 602 620 47,100
2022/03/29 614 620 601 612 41,900
2022/03/28 610 620 595 614 46,500
2022/03/25 630 630 610 620 33,700
2022/03/24 605 624 595 621 53,900
2022/03/23 590 610 589 604 63,900
2022/03/22 589 591 576 580 77,600
2022/03/18 573 597 570 590 68,000
2022/03/17 589 589 564 577 88,400
2022/03/16 542 561 542 559 87,300
2022/03/15 534 539 519 537 42,800
2022/03/14 518 533 516 532 43,100
2022/03/11 528 531 507 515 44,300
2022/03/10 519 540 517 538 69,800
2022/03/09 511 522 502 503 64,100
2022/03/08 496 530 496 512 108,100
2022/03/07 512 516 497 502 92,800
2022/03/04 535 535 512 522 71,200
2022/03/03 555 555 523 530 55,900
2022/03/02 534 543 524 536 68,300
2022/03/01 526 554 525 544 113,300
2022/02/28 503 513 495 507 114,200
2022/02/25 480 503 479 503 96,500
2022/02/24 487 491 463 472 101,400
2022/02/22 476 503 473 479 146,900
2022/02/21 493 496 475 482 106,000
2022/02/18 485 500 475 492 88,100
2022/02/17 499 504 488 490 69,400
2022/02/16 515 521 495 499 96,800
2022/02/15 518 518 495 500 94,600
2022/02/14 519 523 503 515 170,000
2022/02/10 557 568 550 559 44,000
2022/02/09 544 551 531 551 116,200
2022/02/08 538 555 537 544 52,200
2022/02/07 555 557 539 544 50,700
2022/02/04 551 566 543 562 56,800
2022/02/03 581 581 549 561 80,000
2022/02/02 543 562 523 561 104,800
2022/02/01 518 536 513 513 96,000
2022/01/31 503 521 503 516 82,500
2022/01/28 503 511 492 505 67,000
2022/01/27 525 530 493 495 127,000
2022/01/26 520 539 520 532 31,000
2022/01/25 563 563 521 525 112,200
2022/01/24 561 561 539 560 95,400
2022/01/21 563 571 551 571 74,400
2022/01/20 561 583 556 573 73,300
2022/01/19 591 593 559 562 244,200
2022/01/18 603 620 592 601 142,300
2022/01/17 625 625 601 603 148,400
2022/01/14 664 664 600 635 445,000
2022/01/13 703 705 669 670 145,900
2022/01/12 699 719 686 704 196,700
2022/01/11 698 709 666 681 401,200
2022/01/07 774 778 678 693 643,000
2022/01/06 725 752 675 750 977,400
2022/01/05 695 755 688 755 1,481,100
2022/01/04 621 667 614 655 266,900

このページの先頭へ