アイサンテクノロジー(4667)の株価時系列情報
アイサンテクノロジー(4667)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,623 | 1,623 | 1,580 | 1,616 | 20,400 |
| 2024/04/18 | 1,595 | 1,630 | 1,595 | 1,623 | 5,500 |
| 2024/04/17 | 1,636 | 1,636 | 1,587 | 1,608 | 31,100 |
| 2024/04/16 | 1,676 | 1,678 | 1,620 | 1,635 | 23,600 |
| 2024/04/15 | 1,689 | 1,694 | 1,677 | 1,690 | 4,300 |
| 2024/04/12 | 1,701 | 1,710 | 1,690 | 1,693 | 6,100 |
| 2024/04/11 | 1,700 | 1,701 | 1,682 | 1,700 | 14,800 |
| 2024/04/10 | 1,681 | 1,722 | 1,681 | 1,710 | 13,100 |
| 2024/04/09 | 1,668 | 1,692 | 1,655 | 1,688 | 13,400 |
| 2024/04/08 | 1,668 | 1,676 | 1,665 | 1,671 | 8,400 |
| 2024/04/05 | 1,654 | 1,668 | 1,643 | 1,668 | 9,900 |
| 2024/04/04 | 1,673 | 1,675 | 1,652 | 1,669 | 13,000 |
| 2024/04/03 | 1,680 | 1,693 | 1,660 | 1,669 | 13,500 |
| 2024/04/02 | 1,725 | 1,725 | 1,677 | 1,682 | 15,900 |
| 2024/04/01 | 1,710 | 1,759 | 1,710 | 1,714 | 36,100 |
| 2024/03/29 | 1,661 | 1,690 | 1,652 | 1,690 | 9,500 |
| 2024/03/28 | 1,683 | 1,698 | 1,656 | 1,656 | 13,900 |
| 2024/03/27 | 1,654 | 1,710 | 1,654 | 1,692 | 34,100 |
| 2024/03/26 | 1,655 | 1,673 | 1,643 | 1,655 | 21,100 |
| 2024/03/25 | 1,660 | 1,685 | 1,660 | 1,662 | 29,800 |
| 2024/03/22 | 1,705 | 1,705 | 1,656 | 1,682 | 30,300 |
| 2024/03/21 | 1,731 | 1,740 | 1,668 | 1,686 | 39,500 |
| 2024/03/19 | 1,714 | 1,735 | 1,683 | 1,721 | 20,100 |
| 2024/03/18 | 1,740 | 1,745 | 1,715 | 1,718 | 12,700 |
| 2024/03/15 | 1,729 | 1,758 | 1,691 | 1,723 | 40,400 |
| 2024/03/14 | 1,701 | 1,786 | 1,673 | 1,740 | 54,000 |
| 2024/03/13 | 1,714 | 1,740 | 1,697 | 1,704 | 11,400 |
| 2024/03/12 | 1,686 | 1,719 | 1,676 | 1,712 | 23,000 |
| 2024/03/11 | 1,700 | 1,740 | 1,669 | 1,709 | 27,600 |
| 2024/03/08 | 1,720 | 1,746 | 1,709 | 1,740 | 9,800 |
| 2024/03/07 | 1,799 | 1,800 | 1,726 | 1,740 | 29,400 |
| 2024/03/06 | 1,690 | 1,785 | 1,690 | 1,785 | 26,900 |
| 2024/03/05 | 1,680 | 1,721 | 1,668 | 1,707 | 17,900 |
| 2024/03/04 | 1,713 | 1,713 | 1,675 | 1,689 | 21,900 |
| 2024/03/01 | 1,718 | 1,718 | 1,678 | 1,694 | 14,600 |
| 2024/02/29 | 1,716 | 1,719 | 1,675 | 1,718 | 11,800 |
| 2024/02/28 | 1,767 | 1,767 | 1,718 | 1,719 | 17,700 |
| 2024/02/27 | 1,709 | 1,764 | 1,695 | 1,755 | 48,300 |
| 2024/02/26 | 1,688 | 1,713 | 1,668 | 1,710 | 25,800 |
| 2024/02/22 | 1,650 | 1,661 | 1,641 | 1,652 | 17,400 |
| 2024/02/21 | 1,661 | 1,661 | 1,634 | 1,650 | 12,200 |
| 2024/02/20 | 1,688 | 1,701 | 1,657 | 1,662 | 25,800 |
| 2024/02/19 | 1,631 | 1,677 | 1,630 | 1,668 | 34,400 |
| 2024/02/16 | 1,605 | 1,640 | 1,605 | 1,631 | 13,600 |
| 2024/02/15 | 1,629 | 1,629 | 1,599 | 1,602 | 11,000 |
| 2024/02/14 | 1,630 | 1,630 | 1,602 | 1,609 | 9,500 |
| 2024/02/13 | 1,603 | 1,646 | 1,603 | 1,630 | 25,300 |
| 2024/02/09 | 1,603 | 1,608 | 1,586 | 1,605 | 17,800 |
| 2024/02/08 | 1,607 | 1,643 | 1,566 | 1,607 | 35,800 |
| 2024/02/07 | 1,626 | 1,637 | 1,579 | 1,614 | 50,600 |
| 2024/02/06 | 1,652 | 1,652 | 1,613 | 1,615 | 14,500 |
| 2024/02/05 | 1,623 | 1,643 | 1,620 | 1,638 | 13,300 |
| 2024/02/02 | 1,616 | 1,636 | 1,615 | 1,623 | 8,200 |
| 2024/02/01 | 1,631 | 1,638 | 1,614 | 1,620 | 14,700 |
| 2024/01/31 | 1,660 | 1,660 | 1,630 | 1,649 | 17,400 |
| 2024/01/30 | 1,677 | 1,680 | 1,658 | 1,659 | 10,700 |
| 2024/01/29 | 1,690 | 1,690 | 1,658 | 1,663 | 21,100 |
| 2024/01/26 | 1,716 | 1,716 | 1,682 | 1,690 | 11,900 |
| 2024/01/25 | 1,711 | 1,714 | 1,689 | 1,698 | 16,400 |
| 2024/01/24 | 1,716 | 1,727 | 1,694 | 1,702 | 17,500 |
| 2024/01/23 | 1,700 | 1,714 | 1,682 | 1,704 | 34,500 |
| 2024/01/22 | 1,636 | 1,673 | 1,635 | 1,673 | 27,300 |
| 2024/01/19 | 1,622 | 1,647 | 1,615 | 1,642 | 13,000 |
| 2024/01/18 | 1,610 | 1,628 | 1,607 | 1,621 | 14,900 |
| 2024/01/17 | 1,650 | 1,653 | 1,608 | 1,614 | 44,600 |
| 2024/01/16 | 1,638 | 1,672 | 1,638 | 1,657 | 19,200 |
| 2024/01/15 | 1,626 | 1,659 | 1,624 | 1,636 | 17,600 |
| 2024/01/12 | 1,630 | 1,634 | 1,614 | 1,625 | 28,000 |
| 2024/01/11 | 1,623 | 1,649 | 1,623 | 1,631 | 39,600 |
| 2024/01/10 | 1,628 | 1,650 | 1,616 | 1,638 | 27,400 |
| 2024/01/09 | 1,641 | 1,668 | 1,640 | 1,644 | 17,900 |
| 2024/01/05 | 1,646 | 1,647 | 1,622 | 1,624 | 28,800 |
| 2024/01/04 | 1,635 | 1,681 | 1,623 | 1,661 | 19,300 |
| 2023/12/29 | 1,670 | 1,681 | 1,649 | 1,652 | 19,500 |
| 2023/12/28 | 1,628 | 1,680 | 1,610 | 1,661 | 39,800 |
| 2023/12/27 | 1,573 | 1,648 | 1,564 | 1,645 | 66,400 |
| 2023/12/26 | 1,526 | 1,614 | 1,521 | 1,589 | 74,800 |
| 2023/12/25 | 1,533 | 1,543 | 1,515 | 1,526 | 30,800 |
| 2023/12/22 | 1,559 | 1,565 | 1,538 | 1,544 | 26,900 |
| 2023/12/21 | 1,550 | 1,564 | 1,541 | 1,544 | 19,900 |
| 2023/12/20 | 1,573 | 1,604 | 1,569 | 1,578 | 30,000 |
| 2023/12/19 | 1,539 | 1,556 | 1,539 | 1,553 | 9,800 |
| 2023/12/18 | 1,531 | 1,544 | 1,531 | 1,542 | 15,400 |
| 2023/12/15 | 1,575 | 1,575 | 1,550 | 1,550 | 12,400 |
| 2023/12/14 | 1,569 | 1,589 | 1,545 | 1,559 | 20,000 |
| 2023/12/13 | 1,542 | 1,559 | 1,533 | 1,559 | 14,800 |
| 2023/12/12 | 1,575 | 1,581 | 1,542 | 1,542 | 38,300 |
| 2023/12/11 | 1,596 | 1,602 | 1,584 | 1,592 | 11,800 |
| 2023/12/08 | 1,610 | 1,617 | 1,562 | 1,580 | 40,600 |
| 2023/12/07 | 1,621 | 1,630 | 1,614 | 1,616 | 14,300 |
| 2023/12/06 | 1,618 | 1,641 | 1,616 | 1,630 | 24,800 |
| 2023/12/05 | 1,644 | 1,660 | 1,630 | 1,631 | 24,800 |
| 2023/12/04 | 1,660 | 1,675 | 1,643 | 1,661 | 19,800 |
| 2023/12/01 | 1,642 | 1,642 | 1,611 | 1,628 | 17,400 |
| 2023/11/30 | 1,656 | 1,660 | 1,629 | 1,643 | 8,000 |
| 2023/11/29 | 1,622 | 1,658 | 1,622 | 1,654 | 11,100 |
| 2023/11/28 | 1,651 | 1,660 | 1,612 | 1,634 | 19,300 |
| 2023/11/27 | 1,645 | 1,667 | 1,641 | 1,648 | 14,200 |
| 2023/11/24 | 1,675 | 1,690 | 1,625 | 1,629 | 38,900 |
| 2023/11/22 | 1,732 | 1,732 | 1,662 | 1,674 | 63,400 |
| 2023/11/21 | 1,731 | 1,779 | 1,729 | 1,750 | 22,800 |
| 2023/11/20 | 1,720 | 1,747 | 1,720 | 1,737 | 13,500 |
| 2023/11/17 | 1,722 | 1,741 | 1,706 | 1,716 | 12,100 |
| 2023/11/16 | 1,736 | 1,749 | 1,722 | 1,723 | 13,300 |
| 2023/11/15 | 1,777 | 1,777 | 1,725 | 1,745 | 19,600 |
| 2023/11/14 | 1,752 | 1,757 | 1,732 | 1,757 | 11,000 |
| 2023/11/13 | 1,770 | 1,777 | 1,721 | 1,748 | 36,200 |
| 2023/11/10 | 1,783 | 1,796 | 1,757 | 1,788 | 31,000 |
| 2023/11/09 | 1,690 | 1,789 | 1,686 | 1,781 | 41,700 |
| 2023/11/08 | 1,700 | 1,700 | 1,655 | 1,670 | 10,000 |
| 2023/11/07 | 1,679 | 1,697 | 1,672 | 1,691 | 12,200 |
| 2023/11/06 | 1,684 | 1,729 | 1,684 | 1,712 | 18,000 |
| 2023/11/02 | 1,724 | 1,732 | 1,640 | 1,670 | 47,800 |
| 2023/11/01 | 1,745 | 1,745 | 1,693 | 1,724 | 20,100 |
| 2023/10/31 | 1,698 | 1,725 | 1,666 | 1,725 | 10,900 |
| 2023/10/30 | 1,706 | 1,710 | 1,682 | 1,693 | 6,600 |
| 2023/10/27 | 1,648 | 1,708 | 1,648 | 1,702 | 10,100 |
| 2023/10/26 | 1,678 | 1,680 | 1,638 | 1,645 | 14,500 |
| 2023/10/25 | 1,660 | 1,698 | 1,660 | 1,680 | 22,800 |
| 2023/10/24 | 1,613 | 1,664 | 1,589 | 1,658 | 28,100 |
| 2023/10/23 | 1,648 | 1,653 | 1,611 | 1,620 | 20,500 |
| 2023/10/20 | 1,640 | 1,652 | 1,592 | 1,641 | 34,300 |
| 2023/10/19 | 1,659 | 1,738 | 1,636 | 1,655 | 96,000 |
| 2023/10/18 | 1,636 | 1,688 | 1,636 | 1,688 | 8,200 |
| 2023/10/17 | 1,629 | 1,662 | 1,629 | 1,646 | 14,800 |
| 2023/10/16 | 1,645 | 1,667 | 1,615 | 1,625 | 39,100 |
| 2023/10/13 | 1,703 | 1,706 | 1,666 | 1,669 | 15,600 |
| 2023/10/12 | 1,688 | 1,724 | 1,688 | 1,723 | 16,600 |
| 2023/10/11 | 1,730 | 1,742 | 1,685 | 1,692 | 25,000 |
| 2023/10/10 | 1,712 | 1,742 | 1,712 | 1,736 | 12,800 |
| 2023/10/06 | 1,717 | 1,725 | 1,701 | 1,721 | 11,500 |
| 2023/10/05 | 1,698 | 1,717 | 1,670 | 1,717 | 26,300 |
| 2023/10/04 | 1,681 | 1,702 | 1,653 | 1,661 | 48,400 |
| 2023/10/03 | 1,761 | 1,780 | 1,727 | 1,727 | 25,300 |
| 2023/10/02 | 1,842 | 1,842 | 1,784 | 1,784 | 51,400 |
| 2023/09/29 | 1,873 | 1,909 | 1,847 | 1,861 | 38,900 |
| 2023/09/28 | 1,900 | 1,900 | 1,853 | 1,888 | 24,900 |
| 2023/09/27 | 1,855 | 1,880 | 1,855 | 1,876 | 11,300 |
| 2023/09/26 | 1,858 | 1,884 | 1,840 | 1,874 | 23,400 |
| 2023/09/25 | 1,832 | 1,849 | 1,820 | 1,838 | 11,700 |
| 2023/09/22 | 1,790 | 1,830 | 1,786 | 1,817 | 17,800 |
| 2023/09/21 | 1,810 | 1,867 | 1,761 | 1,804 | 91,400 |
| 2023/09/20 | 1,858 | 1,882 | 1,821 | 1,827 | 21,500 |
| 2023/09/19 | 1,927 | 1,928 | 1,840 | 1,863 | 61,600 |
| 2023/09/15 | 1,921 | 1,958 | 1,916 | 1,947 | 33,700 |
| 2023/09/14 | 1,898 | 1,923 | 1,882 | 1,917 | 19,500 |
| 2023/09/13 | 1,882 | 1,895 | 1,877 | 1,889 | 7,700 |
| 2023/09/12 | 1,898 | 1,917 | 1,870 | 1,881 | 19,000 |
| 2023/09/11 | 1,902 | 1,924 | 1,877 | 1,898 | 17,800 |
| 2023/09/08 | 1,902 | 1,928 | 1,887 | 1,908 | 25,300 |
| 2023/09/07 | 1,984 | 1,984 | 1,927 | 1,939 | 33,100 |
| 2023/09/06 | 1,966 | 2,001 | 1,957 | 2,001 | 23,100 |
| 2023/09/05 | 1,960 | 1,962 | 1,928 | 1,934 | 19,100 |
| 2023/09/04 | 1,966 | 1,980 | 1,959 | 1,960 | 8,600 |
| 2023/09/01 | 1,959 | 1,978 | 1,958 | 1,971 | 6,000 |
| 2023/08/31 | 1,966 | 1,990 | 1,966 | 1,975 | 8,400 |
| 2023/08/30 | 1,999 | 2,001 | 1,960 | 1,977 | 25,300 |
| 2023/08/29 | 1,934 | 1,965 | 1,926 | 1,964 | 28,700 |
| 2023/08/28 | 1,897 | 1,924 | 1,892 | 1,915 | 8,400 |
| 2023/08/25 | 1,856 | 1,881 | 1,844 | 1,870 | 13,300 |
| 2023/08/24 | 1,900 | 1,900 | 1,871 | 1,896 | 9,500 |
| 2023/08/23 | 1,867 | 1,876 | 1,843 | 1,864 | 21,500 |
| 2023/08/22 | 1,855 | 1,878 | 1,845 | 1,867 | 19,900 |
| 2023/08/21 | 1,847 | 1,880 | 1,847 | 1,850 | 10,600 |
| 2023/08/18 | 1,894 | 1,895 | 1,843 | 1,859 | 23,800 |
| 2023/08/17 | 1,899 | 1,899 | 1,825 | 1,894 | 42,200 |
| 2023/08/16 | 1,929 | 1,941 | 1,882 | 1,882 | 51,600 |
| 2023/08/15 | 1,981 | 2,013 | 1,924 | 1,941 | 66,200 |
| 2023/08/14 | 1,961 | 2,020 | 1,958 | 1,979 | 22,800 |
| 2023/08/10 | 2,058 | 2,058 | 1,955 | 1,961 | 112,000 |
| 2023/08/09 | 2,229 | 2,239 | 2,201 | 2,208 | 26,200 |
| 2023/08/08 | 2,310 | 2,310 | 2,220 | 2,220 | 47,300 |
| 2023/08/07 | 2,292 | 2,320 | 2,262 | 2,305 | 19,700 |
| 2023/08/04 | 2,216 | 2,275 | 2,216 | 2,275 | 26,100 |
| 2023/08/03 | 2,266 | 2,281 | 2,233 | 2,233 | 26,700 |
| 2023/08/02 | 2,365 | 2,366 | 2,286 | 2,288 | 44,800 |
| 2023/08/01 | 2,369 | 2,374 | 2,343 | 2,366 | 29,000 |
| 2023/07/31 | 2,396 | 2,396 | 2,353 | 2,369 | 30,400 |
| 2023/07/28 | 2,350 | 2,406 | 2,339 | 2,380 | 48,400 |
| 2023/07/27 | 2,390 | 2,400 | 2,349 | 2,373 | 42,600 |
| 2023/07/26 | 2,358 | 2,381 | 2,340 | 2,367 | 27,100 |
| 2023/07/25 | 2,379 | 2,379 | 2,334 | 2,367 | 32,100 |
| 2023/07/24 | 2,314 | 2,367 | 2,311 | 2,345 | 27,400 |
| 2023/07/21 | 2,279 | 2,316 | 2,263 | 2,314 | 23,700 |
| 2023/07/20 | 2,337 | 2,337 | 2,274 | 2,279 | 20,800 |
| 2023/07/19 | 2,349 | 2,354 | 2,324 | 2,337 | 40,900 |
| 2023/07/18 | 2,285 | 2,343 | 2,267 | 2,337 | 40,800 |
| 2023/07/14 | 2,275 | 2,314 | 2,270 | 2,279 | 27,100 |
| 2023/07/13 | 2,233 | 2,273 | 2,224 | 2,273 | 20,000 |
| 2023/07/12 | 2,235 | 2,270 | 2,222 | 2,247 | 48,600 |
| 2023/07/11 | 2,228 | 2,264 | 2,226 | 2,254 | 24,800 |
| 2023/07/10 | 2,177 | 2,228 | 2,168 | 2,219 | 13,800 |
| 2023/07/07 | 2,190 | 2,203 | 2,160 | 2,200 | 12,500 |
| 2023/07/06 | 2,246 | 2,246 | 2,190 | 2,210 | 20,200 |
| 2023/07/05 | 2,244 | 2,244 | 2,214 | 2,240 | 24,700 |
| 2023/07/04 | 2,250 | 2,270 | 2,235 | 2,249 | 14,700 |
| 2023/07/03 | 2,243 | 2,280 | 2,233 | 2,250 | 32,800 |
| 2023/06/30 | 2,241 | 2,251 | 2,210 | 2,243 | 20,700 |
| 2023/06/29 | 2,215 | 2,264 | 2,211 | 2,225 | 23,900 |
| 2023/06/28 | 2,170 | 2,203 | 2,170 | 2,203 | 8,600 |