日本アイ・エス・ケイ(7986)の株価時系列情報
日本アイ・エス・ケイ(7986)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 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,426 | 1,426 | 1,400 | 1,405 | 2,600 |
| 2024/04/24 | 1,419 | 1,429 | 1,410 | 1,429 | 1,800 |
| 2024/04/23 | 1,410 | 1,429 | 1,403 | 1,429 | 2,500 |
| 2024/04/22 | 1,425 | 1,434 | 1,422 | 1,422 | 700 |
| 2024/04/19 | 1,455 | 1,455 | 1,411 | 1,417 | 3,300 |
| 2024/04/18 | 1,423 | 1,436 | 1,420 | 1,427 | 3,600 |
| 2024/04/17 | 1,458 | 1,458 | 1,431 | 1,431 | 2,600 |
| 2024/04/16 | 1,468 | 1,468 | 1,450 | 1,458 | 2,900 |
| 2024/04/15 | 1,463 | 1,468 | 1,460 | 1,468 | 800 |
| 2024/04/12 | 1,470 | 1,470 | 1,450 | 1,468 | 3,500 |
| 2024/04/11 | 1,458 | 1,471 | 1,453 | 1,461 | 1,800 |
| 2024/04/10 | 1,462 | 1,462 | 1,456 | 1,461 | 2,900 |
| 2024/04/09 | 1,482 | 1,482 | 1,467 | 1,467 | 3,600 |
| 2024/04/08 | 1,480 | 1,489 | 1,474 | 1,477 | 4,200 |
| 2024/04/05 | 1,479 | 1,479 | 1,460 | 1,464 | 3,100 |
| 2024/04/04 | 1,486 | 1,495 | 1,478 | 1,485 | 1,900 |
| 2024/04/03 | 1,456 | 1,494 | 1,456 | 1,490 | 4,900 |
| 2024/04/02 | 1,499 | 1,503 | 1,462 | 1,467 | 7,000 |
| 2024/04/01 | 1,565 | 1,565 | 1,480 | 1,497 | 11,900 |
| 2024/03/29 | 1,531 | 1,560 | 1,500 | 1,557 | 31,700 |
| 2024/03/28 | 1,424 | 1,424 | 1,410 | 1,420 | 600 |
| 2024/03/27 | 1,430 | 1,440 | 1,430 | 1,431 | 2,300 |
| 2024/03/26 | 1,475 | 1,475 | 1,414 | 1,424 | 3,200 |
| 2024/03/25 | 1,445 | 1,446 | 1,445 | 1,445 | 900 |
| 2024/03/22 | 1,441 | 1,460 | 1,441 | 1,445 | 1,000 |
| 2024/03/21 | 1,433 | 1,452 | 1,433 | 1,452 | 1,900 |
| 2024/03/19 | 1,447 | 1,450 | 1,431 | 1,431 | 2,000 |
| 2024/03/18 | 1,430 | 1,436 | 1,420 | 1,436 | 2,100 |
| 2024/03/15 | 1,430 | 1,442 | 1,426 | 1,430 | 6,200 |
| 2024/03/14 | 1,415 | 1,435 | 1,410 | 1,411 | 5,000 |
| 2024/03/13 | 1,425 | 1,430 | 1,408 | 1,409 | 2,200 |
| 2024/03/12 | 1,403 | 1,420 | 1,403 | 1,407 | 1,500 |
| 2024/03/11 | 1,434 | 1,472 | 1,400 | 1,404 | 4,700 |
| 2024/03/08 | 1,414 | 1,444 | 1,413 | 1,434 | 4,500 |
| 2024/03/07 | 1,433 | 1,433 | 1,413 | 1,414 | 2,500 |
| 2024/03/06 | 1,457 | 1,459 | 1,429 | 1,434 | 5,700 |
| 2024/03/05 | 1,446 | 1,475 | 1,445 | 1,457 | 3,000 |
| 2024/03/04 | 1,434 | 1,486 | 1,430 | 1,445 | 9,500 |
| 2024/03/01 | 1,437 | 1,443 | 1,427 | 1,430 | 2,000 |
| 2024/02/29 | 1,431 | 1,442 | 1,421 | 1,426 | 3,300 |
| 2024/02/28 | 1,422 | 1,440 | 1,422 | 1,437 | 1,300 |
| 2024/02/27 | 1,434 | 1,445 | 1,416 | 1,445 | 2,600 |
| 2024/02/26 | 1,408 | 1,425 | 1,375 | 1,425 | 9,000 |
| 2024/02/22 | 1,410 | 1,410 | 1,367 | 1,380 | 8,300 |
| 2024/02/21 | 1,410 | 1,417 | 1,392 | 1,417 | 6,200 |
| 2024/02/20 | 1,421 | 1,421 | 1,391 | 1,414 | 9,000 |
| 2024/02/19 | 1,393 | 1,420 | 1,370 | 1,420 | 7,200 |
| 2024/02/16 | 1,398 | 1,398 | 1,339 | 1,369 | 18,600 |
| 2024/02/15 | 1,496 | 1,496 | 1,381 | 1,402 | 27,000 |
| 2024/02/14 | 1,535 | 1,556 | 1,486 | 1,536 | 13,600 |
| 2024/02/13 | 1,540 | 1,569 | 1,526 | 1,566 | 5,700 |
| 2024/02/09 | 1,527 | 1,539 | 1,520 | 1,520 | 5,300 |
| 2024/02/08 | 1,534 | 1,561 | 1,515 | 1,527 | 2,500 |
| 2024/02/07 | 1,541 | 1,583 | 1,508 | 1,534 | 5,000 |
| 2024/02/06 | 1,540 | 1,546 | 1,486 | 1,541 | 14,200 |
| 2024/02/05 | 1,567 | 1,569 | 1,511 | 1,540 | 10,400 |
| 2024/02/02 | 1,611 | 1,619 | 1,560 | 1,570 | 9,100 |
| 2024/02/01 | 1,617 | 1,649 | 1,610 | 1,610 | 4,000 |
| 2024/01/31 | 1,659 | 1,659 | 1,600 | 1,617 | 4,900 |
| 2024/01/30 | 1,648 | 1,662 | 1,637 | 1,659 | 2,700 |
| 2024/01/29 | 1,685 | 1,685 | 1,620 | 1,648 | 6,200 |
| 2024/01/26 | 1,666 | 1,687 | 1,651 | 1,685 | 12,800 |
| 2024/01/25 | 1,595 | 1,730 | 1,595 | 1,705 | 71,800 |
| 2024/01/24 | 1,617 | 1,617 | 1,585 | 1,595 | 5,900 |
| 2024/01/23 | 1,597 | 1,619 | 1,595 | 1,612 | 3,700 |
| 2024/01/22 | 1,588 | 1,615 | 1,585 | 1,595 | 5,300 |
| 2024/01/19 | 1,621 | 1,640 | 1,582 | 1,604 | 14,200 |
| 2024/01/18 | 1,690 | 1,690 | 1,610 | 1,616 | 13,500 |
| 2024/01/17 | 1,545 | 1,681 | 1,525 | 1,656 | 70,900 |
| 2024/01/16 | 1,507 | 1,570 | 1,507 | 1,525 | 8,300 |
| 2024/01/15 | 1,452 | 1,544 | 1,452 | 1,515 | 10,600 |
| 2024/01/12 | 1,476 | 1,476 | 1,430 | 1,452 | 10,100 |
| 2024/01/11 | 1,500 | 1,509 | 1,476 | 1,476 | 5,000 |
| 2024/01/10 | 1,504 | 1,509 | 1,485 | 1,489 | 3,300 |
| 2024/01/09 | 1,509 | 1,530 | 1,504 | 1,509 | 4,000 |
| 2024/01/05 | 1,478 | 1,522 | 1,478 | 1,499 | 6,700 |
| 2024/01/04 | 1,454 | 1,483 | 1,446 | 1,478 | 6,700 |
| 2023/12/29 | 1,420 | 1,465 | 1,420 | 1,454 | 3,700 |
| 2023/12/28 | 1,409 | 1,453 | 1,406 | 1,440 | 4,900 |
| 2023/12/27 | 1,465 | 1,469 | 1,421 | 1,451 | 3,900 |
| 2023/12/26 | 1,531 | 1,531 | 1,460 | 1,463 | 9,300 |
| 2023/12/25 | 1,435 | 1,530 | 1,420 | 1,525 | 24,800 |
| 2023/12/22 | 1,433 | 1,433 | 1,400 | 1,414 | 6,200 |
| 2023/12/21 | 1,404 | 1,421 | 1,382 | 1,420 | 4,600 |
| 2023/12/20 | 1,430 | 1,430 | 1,401 | 1,404 | 5,000 |
| 2023/12/19 | 1,438 | 1,439 | 1,402 | 1,413 | 6,000 |
| 2023/12/18 | 1,399 | 1,459 | 1,385 | 1,439 | 28,500 |
| 2023/12/15 | 1,317 | 1,360 | 1,317 | 1,345 | 6,500 |
| 2023/12/14 | 1,315 | 1,327 | 1,310 | 1,317 | 3,000 |
| 2023/12/13 | 1,303 | 1,324 | 1,292 | 1,305 | 4,900 |
| 2023/12/12 | 1,315 | 1,315 | 1,283 | 1,292 | 6,200 |
| 2023/12/11 | 1,306 | 1,324 | 1,302 | 1,310 | 2,600 |
| 2023/12/08 | 1,321 | 1,330 | 1,302 | 1,302 | 3,500 |
| 2023/12/07 | 1,369 | 1,369 | 1,330 | 1,330 | 3,600 |
| 2023/12/06 | 1,332 | 1,365 | 1,330 | 1,350 | 5,300 |
| 2023/12/05 | 1,327 | 1,354 | 1,327 | 1,335 | 5,000 |
| 2023/12/04 | 1,346 | 1,347 | 1,346 | 1,347 | 700 |
| 2023/12/01 | 1,385 | 1,386 | 1,345 | 1,345 | 9,900 |
| 2023/11/30 | 1,320 | 1,370 | 1,319 | 1,368 | 20,000 |
| 2023/11/29 | 1,316 | 1,316 | 1,287 | 1,309 | 6,300 |
| 2023/11/28 | 1,292 | 1,308 | 1,285 | 1,292 | 4,900 |
| 2023/11/27 | 1,315 | 1,317 | 1,298 | 1,313 | 6,700 |
| 2023/11/24 | 1,337 | 1,429 | 1,293 | 1,317 | 43,000 |
| 2023/11/22 | 1,281 | 1,290 | 1,278 | 1,279 | 4,100 |
| 2023/11/21 | 1,297 | 1,303 | 1,282 | 1,282 | 4,100 |
| 2023/11/20 | 1,272 | 1,298 | 1,272 | 1,297 | 9,400 |
| 2023/11/17 | 1,275 | 1,296 | 1,275 | 1,277 | 4,700 |
| 2023/11/16 | 1,303 | 1,303 | 1,270 | 1,271 | 11,300 |
| 2023/11/15 | 1,328 | 1,328 | 1,253 | 1,301 | 28,800 |
| 2023/11/14 | 1,346 | 1,360 | 1,340 | 1,340 | 6,500 |
| 2023/11/13 | 1,370 | 1,377 | 1,345 | 1,352 | 10,200 |
| 2023/11/10 | 1,331 | 1,354 | 1,331 | 1,354 | 3,800 |
| 2023/11/09 | 1,344 | 1,360 | 1,330 | 1,336 | 5,100 |
| 2023/11/08 | 1,370 | 1,370 | 1,328 | 1,334 | 11,400 |
| 2023/11/07 | 1,370 | 1,392 | 1,366 | 1,376 | 4,100 |
| 2023/11/06 | 1,370 | 1,403 | 1,370 | 1,374 | 3,100 |
| 2023/11/02 | 1,358 | 1,413 | 1,358 | 1,368 | 9,000 |
| 2023/11/01 | 1,361 | 1,365 | 1,336 | 1,358 | 4,200 |
| 2023/10/31 | 1,381 | 1,381 | 1,318 | 1,336 | 18,600 |
| 2023/10/30 | 1,438 | 1,438 | 1,362 | 1,368 | 14,000 |
| 2023/10/27 | 1,415 | 1,420 | 1,375 | 1,420 | 9,800 |
| 2023/10/26 | 1,420 | 1,420 | 1,388 | 1,404 | 7,100 |
| 2023/10/25 | 1,373 | 1,442 | 1,373 | 1,433 | 19,200 |
| 2023/10/24 | 1,392 | 1,422 | 1,324 | 1,373 | 36,400 |
| 2023/10/23 | 1,416 | 1,451 | 1,402 | 1,402 | 11,700 |
| 2023/10/20 | 1,400 | 1,450 | 1,388 | 1,444 | 11,800 |
| 2023/10/19 | 1,457 | 1,480 | 1,401 | 1,401 | 31,700 |
| 2023/10/18 | 1,461 | 1,490 | 1,430 | 1,479 | 26,900 |
| 2023/10/17 | 1,470 | 1,510 | 1,424 | 1,445 | 55,900 |
| 2023/10/16 | 1,631 | 1,651 | 1,421 | 1,465 | 132,600 |
| 2023/10/13 | 1,673 | 1,698 | 1,559 | 1,604 | 94,000 |
| 2023/10/12 | 1,790 | 1,799 | 1,560 | 1,713 | 616,400 |
| 2023/10/11 | 1,515 | 1,763 | 1,501 | 1,763 | 1,259,700 |
| 2023/10/10 | 1,680 | 1,918 | 1,423 | 1,463 | 2,714,200 |
| 2023/10/06 | 1,369 | 1,670 | 1,341 | 1,670 | 767,800 |
| 2023/10/05 | 1,317 | 1,375 | 1,317 | 1,370 | 3,600 |
| 2023/10/04 | 1,353 | 1,354 | 1,286 | 1,316 | 11,500 |
| 2023/10/03 | 1,393 | 1,393 | 1,356 | 1,377 | 9,700 |
| 2023/10/02 | 1,379 | 1,384 | 1,353 | 1,384 | 5,100 |
| 2023/09/29 | 1,348 | 1,501 | 1,348 | 1,385 | 60,200 |
| 2023/09/28 | 1,338 | 1,359 | 1,310 | 1,348 | 16,100 |
| 2023/09/27 | 1,449 | 1,449 | 1,325 | 1,344 | 51,600 |
| 2023/09/26 | 1,450 | 1,476 | 1,386 | 1,450 | 57,000 |
| 2023/09/25 | 1,350 | 1,645 | 1,350 | 1,474 | 239,000 |
| 2023/09/22 | 1,339 | 1,350 | 1,320 | 1,345 | 2,400 |
| 2023/09/21 | 1,320 | 1,340 | 1,311 | 1,334 | 1,300 |
| 2023/09/20 | 1,339 | 1,339 | 1,312 | 1,312 | 1,700 |
| 2023/09/19 | 1,290 | 1,340 | 1,290 | 1,340 | 5,200 |
| 2023/09/15 | 1,289 | 1,289 | 1,289 | 1,289 | 200 |
| 2023/09/14 | 1,285 | 1,285 | 1,278 | 1,278 | 200 |
| 2023/09/13 | 1,279 | 1,280 | 1,279 | 1,280 | 300 |
| 2023/09/12 | 1,269 | 1,284 | 1,266 | 1,274 | 1,600 |
| 2023/09/11 | 1,284 | 1,286 | 1,284 | 1,286 | 1,500 |
| 2023/09/08 | 1,271 | 1,283 | 1,269 | 1,283 | 300 |
| 2023/09/06 | 1,270 | 1,285 | 1,268 | 1,268 | 1,000 |
| 2023/09/04 | 1,286 | 1,286 | 1,262 | 1,286 | 1,500 |
| 2023/08/31 | 1,285 | 1,285 | 1,285 | 1,285 | 200 |
| 2023/08/30 | 1,283 | 1,284 | 1,280 | 1,284 | 600 |
| 2023/08/29 | 1,282 | 1,283 | 1,282 | 1,283 | 300 |
| 2023/08/28 | 1,277 | 1,282 | 1,277 | 1,282 | 500 |
| 2023/08/25 | 1,267 | 1,277 | 1,266 | 1,277 | 400 |
| 2023/08/24 | 1,266 | 1,279 | 1,266 | 1,267 | 500 |
| 2023/08/23 | 1,266 | 1,281 | 1,265 | 1,281 | 500 |
| 2023/08/22 | 1,278 | 1,278 | 1,270 | 1,270 | 200 |
| 2023/08/21 | 1,264 | 1,282 | 1,264 | 1,267 | 500 |
| 2023/08/18 | 1,264 | 1,282 | 1,264 | 1,282 | 800 |
| 2023/08/17 | 1,266 | 1,270 | 1,266 | 1,266 | 500 |
| 2023/08/16 | 1,288 | 1,288 | 1,288 | 1,288 | 100 |
| 2023/08/15 | 1,293 | 1,293 | 1,291 | 1,291 | 800 |
| 2023/08/14 | 1,264 | 1,293 | 1,264 | 1,293 | 3,600 |
| 2023/08/10 | 1,280 | 1,284 | 1,259 | 1,263 | 1,300 |
| 2023/08/09 | 1,248 | 1,280 | 1,248 | 1,280 | 1,100 |
| 2023/08/08 | 1,260 | 1,270 | 1,254 | 1,270 | 1,500 |
| 2023/08/07 | 1,256 | 1,258 | 1,256 | 1,258 | 300 |
| 2023/08/04 | 1,257 | 1,257 | 1,257 | 1,257 | 100 |
| 2023/08/03 | 1,248 | 1,257 | 1,247 | 1,247 | 600 |
| 2023/08/02 | 1,242 | 1,259 | 1,242 | 1,259 | 200 |
| 2023/08/01 | 1,258 | 1,259 | 1,258 | 1,259 | 200 |
| 2023/07/31 | 1,238 | 1,259 | 1,232 | 1,257 | 800 |
| 2023/07/28 | 1,251 | 1,251 | 1,240 | 1,249 | 500 |
| 2023/07/27 | 1,250 | 1,267 | 1,250 | 1,255 | 3,500 |
| 2023/07/26 | 1,231 | 1,240 | 1,231 | 1,240 | 400 |
| 2023/07/25 | 1,231 | 1,231 | 1,230 | 1,231 | 800 |
| 2023/07/24 | 1,230 | 1,231 | 1,228 | 1,230 | 700 |
| 2023/07/21 | 1,240 | 1,257 | 1,235 | 1,257 | 900 |
| 2023/07/20 | 1,250 | 1,250 | 1,230 | 1,242 | 2,000 |
| 2023/07/19 | 1,246 | 1,258 | 1,246 | 1,258 | 600 |
| 2023/07/14 | 1,266 | 1,266 | 1,250 | 1,250 | 300 |
| 2023/07/13 | 1,245 | 1,267 | 1,240 | 1,267 | 2,000 |
| 2023/07/12 | 1,244 | 1,244 | 1,228 | 1,237 | 1,000 |
| 2023/07/11 | 1,227 | 1,244 | 1,220 | 1,244 | 1,300 |
| 2023/07/10 | 1,220 | 1,230 | 1,212 | 1,230 | 400 |
| 2023/07/06 | 1,235 | 1,235 | 1,224 | 1,235 | 400 |
| 2023/07/05 | 1,245 | 1,250 | 1,234 | 1,250 | 800 |
| 2023/07/04 | 1,245 | 1,245 | 1,235 | 1,245 | 1,400 |
| 2023/07/03 | 1,236 | 1,236 | 1,203 | 1,235 | 1,600 |
| 2023/06/29 | 1,226 | 1,230 | 1,216 | 1,230 | 700 |
| 2023/06/28 | 1,245 | 1,245 | 1,235 | 1,235 | 400 |
| 2023/06/27 | 1,226 | 1,226 | 1,223 | 1,223 | 400 |
| 2023/06/26 | 1,223 | 1,226 | 1,223 | 1,226 | 700 |