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

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
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
2023/06/27 2,153 2,180 2,145 2,164 22,900
2023/06/26 2,170 2,198 2,146 2,170 30,100
2023/06/23 2,221 2,230 2,165 2,204 34,200
2023/06/22 2,269 2,269 2,214 2,220 26,300
2023/06/21 2,269 2,289 2,238 2,250 19,100
2023/06/20 2,254 2,266 2,223 2,263 17,600
2023/06/19 2,215 2,264 2,198 2,234 33,100
2023/06/16 2,177 2,229 2,177 2,215 19,700
2023/06/15 2,201 2,232 2,173 2,194 29,200
2023/06/14 2,243 2,285 2,199 2,201 43,800
2023/06/13 2,188 2,261 2,188 2,239 38,500
2023/06/12 2,165 2,300 2,153 2,219 93,000
2023/06/09 2,150 2,180 2,147 2,162 17,800
2023/06/08 2,178 2,187 2,127 2,148 27,500
2023/06/07 2,150 2,190 2,150 2,168 27,400
2023/06/06 2,135 2,181 2,131 2,150 20,000
2023/06/05 2,170 2,178 2,135 2,147 32,000
2023/06/02 2,106 2,162 2,080 2,155 33,100
2023/06/01 2,085 2,135 2,076 2,101 12,600
2023/05/31 2,093 2,120 2,068 2,095 28,200
2023/05/30 2,089 2,135 2,070 2,116 22,500
2023/05/29 2,107 2,121 2,081 2,089 20,800
2023/05/26 2,165 2,177 2,102 2,102 42,600
2023/05/25 2,160 2,178 2,147 2,173 16,100
2023/05/24 2,144 2,204 2,136 2,139 35,700
2023/05/23 2,203 2,212 2,141 2,155 61,500
2023/05/22 2,219 2,265 2,216 2,216 44,900
2023/05/19 2,120 2,247 2,120 2,209 67,200
2023/05/18 2,113 2,145 2,096 2,142 51,300
2023/05/17 2,086 2,130 2,072 2,116 37,100
2023/05/16 2,095 2,107 2,042 2,076 48,800
2023/05/15 2,097 2,100 2,055 2,070 62,000
2023/05/12 2,038 2,142 2,017 2,100 106,500
2023/05/11 2,134 2,200 2,059 2,061 330,900
2023/05/10 2,530 2,559 2,473 2,480 92,200
2023/05/09 2,495 2,525 2,487 2,504 40,700
2023/05/08 2,447 2,488 2,413 2,480 41,400
2023/05/02 2,450 2,450 2,394 2,430 25,400
2023/05/01 2,470 2,470 2,434 2,455 17,800
2023/04/28 2,441 2,465 2,410 2,456 19,900
2023/04/27 2,400 2,444 2,400 2,422 20,400
2023/04/26 2,408 2,435 2,377 2,412 44,200
2023/04/25 2,505 2,539 2,428 2,435 62,000
2023/04/24 2,498 2,515 2,477 2,499 17,500
2023/04/21 2,520 2,562 2,480 2,489 39,900
2023/04/20 2,546 2,617 2,516 2,520 67,100
2023/04/19 2,537 2,575 2,485 2,545 73,600
2023/04/18 2,500 2,535 2,454 2,512 63,600
2023/04/17 2,520 2,575 2,501 2,511 63,600
2023/04/14 2,560 2,560 2,460 2,470 63,800
2023/04/13 2,546 2,619 2,505 2,556 58,600
2023/04/12 2,550 2,550 2,452 2,510 80,200
2023/04/11 2,637 2,658 2,545 2,562 98,900
2023/04/10 2,648 2,685 2,615 2,662 60,800
2023/04/07 2,568 2,610 2,537 2,598 43,600
2023/04/06 2,526 2,594 2,511 2,518 31,600
2023/04/05 2,516 2,586 2,507 2,550 52,100
2023/04/04 2,655 2,655 2,551 2,580 73,100
2023/04/03 2,591 2,675 2,577 2,651 111,300
2023/03/31 2,531 2,647 2,506 2,557 149,900
2023/03/30 2,378 2,445 2,378 2,445 35,000
2023/03/29 2,380 2,407 2,347 2,377 24,300
2023/03/28 2,395 2,395 2,320 2,365 30,600
2023/03/27 2,380 2,434 2,357 2,409 37,900
2023/03/24 2,380 2,399 2,347 2,361 38,500
2023/03/23 2,181 2,420 2,163 2,395 105,800
2023/03/22 2,200 2,220 2,185 2,198 24,500
2023/03/20 2,245 2,297 2,157 2,172 77,600
2023/03/17 2,250 2,291 2,230 2,290 39,000
2023/03/16 2,181 2,211 2,142 2,200 50,800
2023/03/15 2,213 2,309 2,209 2,231 89,600
2023/03/14 2,276 2,321 2,209 2,226 57,800
2023/03/13 2,271 2,314 2,256 2,314 44,000
2023/03/10 2,330 2,388 2,316 2,345 29,700
2023/03/09 2,395 2,409 2,335 2,350 61,200
2023/03/08 2,218 2,476 2,190 2,409 168,900
2023/03/07 2,158 2,245 2,146 2,190 51,800
2023/03/06 2,106 2,171 2,080 2,161 50,700
2023/03/03 2,063 2,119 2,035 2,100 37,800
2023/03/02 2,063 2,063 2,030 2,054 11,300
2023/03/01 2,064 2,113 2,046 2,063 26,000
2023/02/28 2,043 2,085 2,034 2,063 21,500
2023/02/27 1,986 2,050 1,969 2,020 29,100
2023/02/24 2,001 2,001 1,960 1,985 26,200
2023/02/22 1,990 2,027 1,981 2,015 23,600
2023/02/21 2,037 2,037 2,013 2,020 9,700
2023/02/20 2,064 2,064 2,003 2,010 25,900
2023/02/17 2,029 2,085 2,019 2,055 40,600
2023/02/16 1,949 2,033 1,949 2,031 38,200
2023/02/15 2,000 2,020 1,939 1,949 77,500
2023/02/14 2,013 2,037 1,979 2,014 38,300
2023/02/13 1,982 2,067 1,982 2,013 37,700
2023/02/10 2,100 2,100 1,997 2,000 76,100
2023/02/09 1,900 2,157 1,900 2,077 202,500
2023/02/08 1,990 2,048 1,941 1,975 121,500
2023/02/07 1,973 1,985 1,915 1,950 52,800
2023/02/06 2,015 2,015 1,954 1,971 56,400
2023/02/03 1,984 2,027 1,976 1,981 75,800
2023/02/02 1,938 1,985 1,932 1,968 46,300
2023/02/01 1,943 1,987 1,902 1,902 38,900
2023/01/31 1,880 1,925 1,860 1,910 35,000
2023/01/30 1,934 1,943 1,886 1,886 53,300
2023/01/27 1,965 1,976 1,900 1,926 65,100
2023/01/26 1,843 2,004 1,838 1,975 187,700
2023/01/25 1,855 1,855 1,781 1,838 63,100
2023/01/24 1,855 1,897 1,839 1,850 63,900
2023/01/23 1,890 1,890 1,829 1,840 48,100
2023/01/20 1,870 1,892 1,828 1,862 82,800
2023/01/19 1,874 1,932 1,861 1,866 132,300
2023/01/18 1,707 1,875 1,707 1,875 188,200
2023/01/17 1,750 1,763 1,702 1,707 70,700
2023/01/16 1,739 1,789 1,695 1,753 164,900
2023/01/13 1,624 1,941 1,586 1,715 224,000
2023/01/12 1,564 1,636 1,560 1,624 37,200
2023/01/11 1,542 1,575 1,541 1,565 14,600
2023/01/10 1,642 1,642 1,523 1,537 61,200
2023/01/06 1,492 1,515 1,485 1,505 11,000
2023/01/05 1,530 1,530 1,491 1,495 11,900
2023/01/04 1,531 1,532 1,502 1,517 17,700

このページの先頭へ