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 |
---|---|---|---|---|---|
2023/12/29 | 577 | 587 | 575 | 587 | 15,900 |
2023/12/28 | 572 | 586 | 556 | 585 | 28,600 |
2023/12/27 | 548 | 588 | 548 | 575 | 54,600 |
2023/12/26 | 544 | 551 | 539 | 548 | 50,900 |
2023/12/25 | 569 | 569 | 545 | 546 | 29,600 |
2023/12/22 | 550 | 561 | 550 | 558 | 18,100 |
2023/12/21 | 551 | 554 | 545 | 545 | 21,600 |
2023/12/20 | 564 | 570 | 555 | 555 | 30,300 |
2023/12/19 | 572 | 574 | 561 | 574 | 12,900 |
2023/12/18 | 551 | 573 | 540 | 570 | 41,100 |
2023/12/15 | 564 | 565 | 556 | 558 | 29,500 |
2023/12/14 | 564 | 569 | 541 | 548 | 32,600 |
2023/12/13 | 556 | 567 | 556 | 561 | 9,400 |
2023/12/12 | 573 | 573 | 546 | 553 | 29,000 |
2023/12/11 | 569 | 573 | 565 | 568 | 17,900 |
2023/12/08 | 570 | 570 | 560 | 564 | 68,400 |
2023/12/07 | 570 | 579 | 570 | 571 | 18,600 |
2023/12/06 | 557 | 581 | 555 | 570 | 25,500 |
2023/12/05 | 578 | 579 | 557 | 557 | 27,100 |
2023/12/04 | 589 | 589 | 580 | 582 | 13,500 |
2023/12/01 | 604 | 606 | 586 | 591 | 25,700 |
2023/11/30 | 605 | 609 | 600 | 608 | 15,500 |
2023/11/29 | 605 | 620 | 605 | 607 | 19,200 |
2023/11/28 | 621 | 621 | 604 | 612 | 27,500 |
2023/11/27 | 633 | 633 | 615 | 615 | 32,900 |
2023/11/24 | 626 | 634 | 620 | 626 | 19,700 |
2023/11/22 | 621 | 633 | 618 | 624 | 14,700 |
2023/11/21 | 626 | 632 | 617 | 625 | 24,300 |
2023/11/20 | 628 | 645 | 621 | 623 | 22,100 |
2023/11/17 | 622 | 642 | 617 | 634 | 27,000 |
2023/11/16 | 661 | 661 | 611 | 629 | 68,800 |
2023/11/15 | 650 | 676 | 634 | 667 | 47,000 |
2023/11/14 | 682 | 689 | 673 | 674 | 18,900 |
2023/11/13 | 692 | 692 | 677 | 681 | 11,600 |
2023/11/10 | 682 | 687 | 667 | 687 | 13,300 |
2023/11/09 | 680 | 697 | 673 | 692 | 15,000 |
2023/11/08 | 708 | 708 | 678 | 680 | 16,100 |
2023/11/07 | 716 | 716 | 699 | 700 | 9,500 |
2023/11/06 | 720 | 720 | 703 | 716 | 26,600 |
2023/11/02 | 699 | 711 | 699 | 705 | 8,700 |
2023/11/01 | 691 | 701 | 687 | 699 | 16,900 |
2023/10/31 | 694 | 701 | 675 | 681 | 17,900 |
2023/10/30 | 689 | 690 | 661 | 690 | 54,200 |
2023/10/27 | 657 | 689 | 657 | 689 | 13,900 |
2023/10/26 | 670 | 677 | 657 | 661 | 23,400 |
2023/10/25 | 687 | 687 | 672 | 675 | 13,400 |
2023/10/24 | 662 | 686 | 644 | 674 | 35,900 |
2023/10/23 | 698 | 698 | 668 | 668 | 27,700 |
2023/10/20 | 693 | 699 | 686 | 698 | 8,600 |
2023/10/19 | 692 | 697 | 687 | 693 | 9,700 |
2023/10/18 | 699 | 704 | 690 | 704 | 14,600 |
2023/10/17 | 688 | 704 | 688 | 698 | 6,700 |
2023/10/16 | 696 | 699 | 686 | 687 | 17,300 |
2023/10/13 | 734 | 734 | 707 | 710 | 9,600 |
2023/10/12 | 747 | 747 | 730 | 734 | 11,200 |
2023/10/11 | 729 | 749 | 729 | 740 | 25,200 |
2023/10/10 | 710 | 766 | 710 | 734 | 99,600 |
2023/10/06 | 706 | 716 | 700 | 707 | 12,600 |
2023/10/05 | 693 | 709 | 693 | 706 | 19,500 |
2023/10/04 | 686 | 701 | 686 | 689 | 24,700 |
2023/10/03 | 718 | 718 | 705 | 708 | 14,700 |
2023/10/02 | 741 | 748 | 718 | 718 | 17,300 |
2023/09/29 | 741 | 748 | 732 | 736 | 17,800 |
2023/09/28 | 749 | 754 | 732 | 739 | 21,300 |
2023/09/27 | 728 | 754 | 723 | 754 | 19,600 |
2023/09/26 | 748 | 748 | 732 | 734 | 15,200 |
2023/09/25 | 767 | 767 | 742 | 750 | 27,200 |
2023/09/22 | 720 | 743 | 720 | 737 | 15,400 |
2023/09/21 | 734 | 739 | 723 | 724 | 10,400 |
2023/09/20 | 755 | 757 | 735 | 735 | 24,300 |
2023/09/19 | 762 | 770 | 746 | 756 | 21,600 |
2023/09/15 | 746 | 782 | 744 | 771 | 61,500 |
2023/09/14 | 735 | 744 | 727 | 739 | 19,200 |
2023/09/13 | 765 | 765 | 725 | 725 | 44,100 |
2023/09/12 | 750 | 765 | 750 | 765 | 6,400 |
2023/09/11 | 760 | 761 | 742 | 747 | 10,800 |
2023/09/08 | 759 | 772 | 755 | 756 | 25,600 |
2023/09/07 | 790 | 790 | 769 | 774 | 22,400 |
2023/09/06 | 810 | 813 | 793 | 795 | 13,200 |
2023/09/05 | 797 | 810 | 790 | 810 | 19,100 |
2023/09/04 | 780 | 797 | 775 | 797 | 19,000 |
2023/09/01 | 778 | 783 | 769 | 783 | 25,700 |
2023/08/31 | 775 | 778 | 764 | 778 | 16,700 |
2023/08/30 | 791 | 791 | 772 | 778 | 17,600 |
2023/08/29 | 759 | 787 | 759 | 787 | 23,700 |
2023/08/28 | 769 | 775 | 750 | 759 | 16,400 |
2023/08/25 | 769 | 777 | 760 | 763 | 13,400 |
2023/08/24 | 748 | 769 | 748 | 769 | 21,700 |
2023/08/23 | 750 | 753 | 739 | 749 | 12,200 |
2023/08/22 | 756 | 756 | 743 | 746 | 9,200 |
2023/08/21 | 742 | 756 | 741 | 755 | 17,300 |
2023/08/18 | 724 | 743 | 721 | 742 | 23,700 |
2023/08/17 | 730 | 738 | 721 | 736 | 23,300 |
2023/08/16 | 747 | 751 | 738 | 739 | 19,000 |
2023/08/15 | 762 | 764 | 753 | 755 | 16,200 |
2023/08/14 | 784 | 789 | 761 | 766 | 17,300 |
2023/08/10 | 768 | 774 | 761 | 772 | 16,000 |
2023/08/09 | 772 | 776 | 765 | 776 | 11,600 |
2023/08/08 | 784 | 784 | 770 | 774 | 13,800 |
2023/08/07 | 765 | 776 | 758 | 774 | 13,000 |
2023/08/04 | 775 | 782 | 770 | 780 | 11,200 |
2023/08/03 | 797 | 797 | 777 | 779 | 31,900 |
2023/08/02 | 812 | 813 | 799 | 802 | 35,000 |
2023/08/01 | 836 | 837 | 816 | 824 | 18,900 |
2023/07/31 | 850 | 863 | 828 | 830 | 29,800 |
2023/07/28 | 834 | 866 | 833 | 835 | 205,300 |
2023/07/27 | 838 | 854 | 837 | 847 | 37,700 |
2023/07/26 | 844 | 858 | 835 | 846 | 21,100 |
2023/07/25 | 852 | 853 | 836 | 838 | 30,900 |
2023/07/24 | 841 | 855 | 841 | 848 | 24,500 |
2023/07/21 | 835 | 843 | 828 | 839 | 27,000 |
2023/07/20 | 860 | 860 | 836 | 837 | 19,900 |
2023/07/19 | 861 | 877 | 854 | 860 | 29,700 |
2023/07/18 | 851 | 870 | 851 | 861 | 11,800 |
2023/07/14 | 880 | 884 | 844 | 856 | 23,500 |
2023/07/13 | 837 | 884 | 837 | 873 | 42,400 |
2023/07/12 | 876 | 882 | 849 | 850 | 33,900 |
2023/07/11 | 857 | 873 | 857 | 864 | 26,100 |
2023/07/10 | 850 | 873 | 837 | 856 | 57,900 |
2023/07/07 | 840 | 867 | 840 | 853 | 31,300 |
2023/07/06 | 871 | 871 | 847 | 853 | 37,200 |
2023/07/05 | 879 | 889 | 870 | 871 | 33,400 |
2023/07/04 | 915 | 915 | 890 | 892 | 44,400 |
2023/07/03 | 924 | 937 | 915 | 917 | 9,900 |
2023/06/30 | 928 | 928 | 916 | 918 | 21,200 |
2023/06/29 | 940 | 942 | 918 | 928 | 21,100 |
2023/06/28 | 923 | 935 | 917 | 926 | 19,100 |
2023/06/27 | 942 | 942 | 915 | 920 | 21,300 |
2023/06/26 | 954 | 958 | 934 | 942 | 26,000 |
2023/06/23 | 996 | 996 | 948 | 964 | 35,600 |
2023/06/22 | 1,003 | 1,003 | 985 | 986 | 30,700 |
2023/06/21 | 1,009 | 1,021 | 999 | 1,009 | 28,200 |
2023/06/20 | 995 | 1,009 | 976 | 1,009 | 32,500 |
2023/06/19 | 1,006 | 1,011 | 992 | 1,006 | 25,800 |
2023/06/16 | 997 | 1,018 | 987 | 1,006 | 76,400 |
2023/06/15 | 995 | 1,006 | 983 | 990 | 37,900 |
2023/06/14 | 1,004 | 1,004 | 978 | 990 | 33,500 |
2023/06/13 | 991 | 1,014 | 983 | 1,002 | 57,900 |
2023/06/12 | 994 | 994 | 979 | 982 | 19,100 |
2023/06/09 | 971 | 990 | 949 | 984 | 51,800 |
2023/06/08 | 972 | 973 | 929 | 963 | 69,200 |
2023/06/07 | 986 | 992 | 962 | 967 | 34,900 |
2023/06/06 | 980 | 988 | 958 | 986 | 32,000 |
2023/06/05 | 988 | 1,004 | 977 | 980 | 41,400 |
2023/06/02 | 961 | 986 | 954 | 976 | 36,400 |
2023/06/01 | 930 | 964 | 919 | 956 | 42,800 |
2023/05/31 | 929 | 940 | 910 | 931 | 41,000 |
2023/05/30 | 921 | 936 | 908 | 929 | 23,800 |
2023/05/29 | 931 | 941 | 922 | 922 | 21,000 |
2023/05/26 | 968 | 969 | 932 | 932 | 29,400 |
2023/05/25 | 960 | 967 | 940 | 963 | 28,800 |
2023/05/24 | 951 | 960 | 936 | 953 | 28,900 |
2023/05/23 | 988 | 988 | 953 | 962 | 33,900 |
2023/05/22 | 990 | 996 | 982 | 987 | 18,500 |
2023/05/19 | 980 | 1,007 | 976 | 990 | 47,100 |
2023/05/18 | 979 | 999 | 968 | 980 | 39,100 |
2023/05/17 | 969 | 1,003 | 965 | 977 | 49,400 |
2023/05/16 | 997 | 997 | 965 | 976 | 36,900 |
2023/05/15 | 986 | 1,033 | 971 | 988 | 74,800 |
2023/05/12 | 1,007 | 1,007 | 963 | 971 | 65,000 |
2023/05/11 | 991 | 1,016 | 985 | 1,002 | 53,900 |
2023/05/10 | 991 | 995 | 971 | 989 | 39,500 |
2023/05/09 | 970 | 1,012 | 969 | 1,004 | 88,800 |
2023/05/08 | 970 | 982 | 952 | 961 | 64,700 |
2023/05/02 | 919 | 995 | 911 | 974 | 130,800 |
2023/05/01 | 973 | 980 | 918 | 934 | 235,100 |
2023/04/28 | 948 | 1,012 | 933 | 992 | 868,800 |
2023/04/27 | 878 | 880 | 858 | 862 | 35,200 |
2023/04/26 | 917 | 917 | 874 | 887 | 27,900 |
2023/04/25 | 920 | 929 | 907 | 915 | 30,000 |
2023/04/24 | 926 | 926 | 907 | 910 | 16,700 |
2023/04/21 | 916 | 930 | 906 | 916 | 30,100 |
2023/04/20 | 922 | 933 | 915 | 917 | 18,200 |
2023/04/19 | 922 | 940 | 910 | 932 | 45,000 |
2023/04/18 | 920 | 930 | 910 | 922 | 27,700 |
2023/04/17 | 922 | 934 | 900 | 917 | 42,900 |
2023/04/14 | 915 | 941 | 914 | 927 | 55,700 |
2023/04/13 | 918 | 926 | 904 | 914 | 37,100 |
2023/04/12 | 913 | 918 | 882 | 918 | 46,200 |
2023/04/11 | 897 | 911 | 877 | 910 | 72,800 |
2023/04/10 | 853 | 892 | 853 | 889 | 70,500 |
2023/04/07 | 866 | 867 | 850 | 856 | 29,900 |
2023/04/06 | 859 | 876 | 859 | 866 | 40,300 |
2023/04/05 | 878 | 891 | 857 | 866 | 44,900 |
2023/04/04 | 843 | 881 | 834 | 881 | 72,500 |
2023/04/03 | 849 | 857 | 845 | 846 | 25,800 |
2023/03/31 | 840 | 864 | 836 | 847 | 42,800 |
2023/03/30 | 844 | 849 | 820 | 831 | 24,600 |
2023/03/29 | 830 | 840 | 818 | 840 | 32,800 |
2023/03/28 | 812 | 833 | 810 | 817 | 21,300 |
2023/03/27 | 804 | 816 | 801 | 812 | 20,000 |
2023/03/24 | 814 | 816 | 795 | 802 | 24,600 |
2023/03/23 | 805 | 819 | 793 | 815 | 23,500 |
2023/03/22 | 800 | 814 | 794 | 814 | 15,900 |
2023/03/20 | 823 | 823 | 779 | 782 | 27,300 |
2023/03/17 | 823 | 839 | 817 | 835 | 16,700 |
2023/03/16 | 795 | 836 | 786 | 826 | 35,600 |
2023/03/15 | 820 | 830 | 804 | 822 | 23,000 |
2023/03/14 | 817 | 817 | 770 | 790 | 44,200 |
2023/03/13 | 846 | 846 | 824 | 832 | 27,500 |
2023/03/10 | 846 | 873 | 846 | 858 | 37,300 |
2023/03/09 | 874 | 874 | 847 | 863 | 36,600 |
2023/03/08 | 841 | 874 | 831 | 873 | 36,000 |
2023/03/07 | 819 | 849 | 818 | 842 | 41,900 |
2023/03/06 | 845 | 845 | 802 | 805 | 49,100 |
2023/03/03 | 783 | 839 | 783 | 837 | 54,200 |
2023/03/02 | 774 | 784 | 774 | 783 | 12,100 |
2023/03/01 | 746 | 778 | 746 | 774 | 22,300 |
2023/02/28 | 750 | 768 | 750 | 753 | 13,800 |
2023/02/27 | 746 | 753 | 743 | 747 | 7,400 |
2023/02/24 | 746 | 750 | 740 | 745 | 11,600 |
2023/02/22 | 720 | 750 | 715 | 746 | 27,000 |
2023/02/21 | 716 | 748 | 716 | 730 | 42,200 |
2023/02/20 | 717 | 723 | 709 | 723 | 23,800 |
2023/02/17 | 699 | 729 | 685 | 721 | 105,600 |
2023/02/16 | 754 | 767 | 706 | 719 | 109,900 |
2023/02/15 | 810 | 810 | 750 | 761 | 86,500 |
2023/02/14 | 807 | 829 | 807 | 829 | 20,400 |
2023/02/13 | 814 | 814 | 791 | 801 | 14,600 |
2023/02/10 | 816 | 821 | 804 | 810 | 8,600 |
2023/02/09 | 786 | 825 | 786 | 816 | 21,200 |
2023/02/08 | 794 | 801 | 787 | 797 | 13,400 |
2023/02/07 | 809 | 809 | 792 | 794 | 5,100 |
2023/02/06 | 786 | 815 | 786 | 809 | 16,100 |
2023/02/03 | 786 | 794 | 776 | 781 | 22,000 |
2023/02/02 | 805 | 805 | 790 | 790 | 12,400 |
2023/02/01 | 816 | 819 | 797 | 797 | 12,500 |
2023/01/31 | 806 | 810 | 794 | 806 | 14,700 |
2023/01/30 | 823 | 825 | 801 | 806 | 45,400 |
2023/01/27 | 796 | 830 | 792 | 824 | 36,400 |
2023/01/26 | 786 | 796 | 779 | 793 | 14,100 |
2023/01/25 | 800 | 800 | 782 | 789 | 24,500 |
2023/01/24 | 761 | 788 | 761 | 788 | 35,400 |
2023/01/23 | 768 | 770 | 756 | 760 | 46,100 |
2023/01/20 | 751 | 767 | 751 | 763 | 11,700 |
2023/01/19 | 759 | 760 | 746 | 750 | 10,700 |
2023/01/18 | 751 | 775 | 748 | 766 | 31,500 |
2023/01/17 | 731 | 762 | 729 | 751 | 36,200 |
2023/01/16 | 760 | 767 | 725 | 727 | 47,100 |
2023/01/13 | 777 | 784 | 759 | 770 | 24,100 |
2023/01/12 | 780 | 786 | 769 | 781 | 16,300 |
2023/01/11 | 766 | 789 | 765 | 779 | 24,700 |
2023/01/10 | 772 | 778 | 765 | 771 | 18,700 |
2023/01/06 | 769 | 770 | 755 | 766 | 18,600 |
2023/01/05 | 781 | 786 | 770 | 770 | 20,200 |
2023/01/04 | 825 | 825 | 785 | 785 | 29,200 |