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

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
2020/12/30 1,134 1,134 1,109 1,129 2,100
2020/12/29 1,098 1,129 1,098 1,113 2,100
2020/12/28 1,111 1,113 1,105 1,112 6,800
2020/12/25 1,120 1,125 1,120 1,120 5,400
2020/12/24 1,104 1,119 1,104 1,116 1,100
2020/12/23 1,115 1,123 1,108 1,123 400
2020/12/22 1,125 1,131 1,115 1,125 1,500
2020/12/21 1,120 1,144 1,120 1,125 3,900
2020/12/18 1,120 1,120 1,113 1,117 700
2020/12/17 1,115 1,120 1,115 1,120 300
2020/12/16 1,110 1,119 1,107 1,115 800
2020/12/15 1,115 1,123 1,109 1,119 2,100
2020/12/14 1,115 1,115 1,109 1,115 1,400
2020/12/11 1,113 1,124 1,113 1,113 1,000
2020/12/10 1,111 1,123 1,111 1,123 700
2020/12/09 1,114 1,125 1,114 1,125 2,700
2020/12/08 1,101 1,126 1,101 1,114 1,200
2020/12/07 1,124 1,124 1,124 1,124 400
2020/12/04 1,125 1,125 1,124 1,124 400
2020/12/03 1,122 1,125 1,122 1,125 300
2020/12/02 1,108 1,127 1,108 1,122 300
2020/12/01 1,107 1,129 1,107 1,127 400
2020/11/30 1,130 1,130 1,128 1,128 200
2020/11/27 1,130 1,130 1,116 1,128 500
2020/11/26 1,115 1,130 1,115 1,130 500
2020/11/25 1,120 1,134 1,120 1,134 800
2020/11/24 1,136 1,136 1,128 1,128 700
2020/11/20 1,114 1,132 1,102 1,127 1,600
2020/11/19 1,120 1,129 1,110 1,123 1,900
2020/11/18 1,127 1,127 1,126 1,126 200
2020/11/17 1,121 1,133 1,121 1,127 1,300
2020/11/16 1,150 1,150 1,121 1,129 1,700
2020/11/13 1,100 1,157 1,100 1,136 6,900
2020/11/12 1,115 1,115 1,105 1,112 1,400
2020/11/11 1,115 1,115 1,111 1,115 500
2020/11/10 1,105 1,109 1,097 1,105 5,800
2020/11/09 1,101 1,105 1,092 1,105 900
2020/11/06 1,113 1,113 1,101 1,107 800
2020/11/05 1,100 1,110 1,100 1,110 400
2020/11/04 1,102 1,110 1,102 1,110 2,000
2020/11/02 1,096 1,100 1,092 1,100 4,400
2020/10/30 1,098 1,102 1,095 1,097 4,400
2020/10/29 1,074 1,098 1,074 1,098 1,700
2020/10/28 1,084 1,105 1,084 1,100 3,000
2020/10/27 1,101 1,104 1,095 1,104 6,400
2020/10/26 1,100 1,104 1,093 1,101 2,900
2020/10/23 1,100 1,101 1,087 1,100 4,300
2020/10/22 1,100 1,107 1,100 1,100 1,400
2020/10/21 1,100 1,105 1,079 1,101 1,300
2020/10/20 1,100 1,104 1,096 1,104 1,100
2020/10/19 1,099 1,109 1,095 1,107 1,000
2020/10/16 1,100 1,107 1,099 1,099 1,300
2020/10/15 1,100 1,102 1,100 1,100 700
2020/10/14 1,100 1,104 1,096 1,102 2,300
2020/10/13 1,102 1,103 1,098 1,102 2,600
2020/10/12 1,115 1,115 1,095 1,102 3,100
2020/10/09 1,099 1,100 1,090 1,098 3,300
2020/10/08 1,100 1,100 1,098 1,099 900
2020/10/07 1,091 1,109 1,091 1,109 300
2020/10/06 1,101 1,106 1,076 1,080 2,900
2020/10/05 1,081 1,113 1,081 1,099 2,000
2020/10/02 1,106 1,106 1,081 1,081 3,300
2020/09/30 1,077 1,086 1,074 1,074 1,000
2020/09/29 1,075 1,100 1,074 1,086 1,100
2020/09/28 1,086 1,086 1,074 1,074 1,000
2020/09/25 1,065 1,079 1,057 1,073 1,300
2020/09/24 1,061 1,069 1,061 1,065 600
2020/09/23 1,074 1,091 1,074 1,091 1,800
2020/09/18 1,127 1,127 1,091 1,091 5,600
2020/09/17 1,111 1,129 1,111 1,119 2,100
2020/09/16 1,086 1,099 1,079 1,099 2,900
2020/09/15 1,086 1,086 1,077 1,086 3,200
2020/09/14 1,078 1,078 1,051 1,056 4,500
2020/09/11 1,039 1,053 1,039 1,042 5,000
2020/09/10 1,030 1,082 1,030 1,036 6,500
2020/09/09 1,030 1,035 1,029 1,030 3,600
2020/09/08 1,029 1,045 1,029 1,030 2,400
2020/09/07 1,012 1,029 1,012 1,029 1,900
2020/09/04 1,010 1,026 1,010 1,011 1,500
2020/09/02 1,009 1,011 1,008 1,008 900
2020/09/01 1,011 1,015 1,009 1,009 1,000
2020/08/31 1,028 1,028 1,011 1,011 500
2020/08/28 1,022 1,022 1,012 1,012 300
2020/08/27 1,014 1,018 1,014 1,018 300
2020/08/26 1,020 1,023 1,017 1,023 700
2020/08/25 1,038 1,038 1,019 1,029 1,500
2020/08/24 1,046 1,046 1,029 1,038 2,600
2020/08/21 1,031 1,036 1,026 1,036 1,000
2020/08/20 1,012 1,024 1,012 1,022 300
2020/08/19 1,016 1,017 1,011 1,011 1,700
2020/08/18 1,023 1,023 1,012 1,016 600
2020/08/17 1,031 1,031 1,031 1,031 100
2020/08/14 1,016 1,034 1,016 1,031 900
2020/08/13 1,089 1,099 1,042 1,043 2,800
2020/08/12 996 1,070 996 1,059 21,700
2020/08/11 1,000 1,000 1,000 1,000 300
2020/08/06 1,000 1,000 1,000 1,000 600
2020/08/05 1,000 1,001 999 1,000 1,300
2020/08/04 995 1,000 995 1,000 400
2020/08/03 1,000 1,000 994 994 2,500
2020/07/31 984 1,004 983 1,001 2,600
2020/07/30 1,000 1,003 1,000 1,000 1,000
2020/07/29 1,001 1,001 1,000 1,000 1,100
2020/07/28 1,000 1,003 1,000 1,000 1,200
2020/07/27 1,001 1,001 995 1,001 800
2020/07/22 1,001 1,001 1,001 1,001 300
2020/07/21 1,000 1,005 1,000 1,000 500
2020/07/20 1,005 1,005 999 1,004 2,000
2020/07/17 1,000 1,000 1,000 1,000 300
2020/07/16 999 1,000 999 1,000 200
2020/07/15 1,004 1,004 999 999 900
2020/07/14 1,000 1,000 1,000 1,000 1,600
2020/07/13 997 1,004 997 1,000 1,900
2020/07/10 1,003 1,003 997 1,000 1,900
2020/07/09 997 1,004 997 1,004 600
2020/07/08 999 1,002 999 999 1,700
2020/07/07 1,000 1,004 993 996 2,200
2020/07/06 1,000 1,005 991 1,005 1,900
2020/07/03 1,000 1,004 1,000 1,001 700
2020/07/02 1,000 1,003 1,000 1,003 1,200
2020/07/01 1,000 1,005 993 1,000 2,400
2020/06/30 976 1,003 976 1,001 3,400
2020/06/29 997 997 971 976 3,100
2020/06/26 996 1,000 996 1,000 1,400
2020/06/25 1,000 1,000 999 999 700
2020/06/24 1,006 1,011 1,003 1,003 1,200
2020/06/23 1,010 1,010 1,002 1,003 2,100
2020/06/22 1,012 1,012 1,001 1,008 900
2020/06/19 1,008 1,008 995 1,006 2,600
2020/06/18 1,016 1,033 1,001 1,008 1,600
2020/06/17 1,022 1,022 1,016 1,016 800
2020/06/16 1,008 1,018 1,004 1,018 2,600
2020/06/15 1,000 1,010 998 1,002 2,600
2020/06/12 1,000 1,002 996 1,002 4,400
2020/06/11 1,021 1,021 1,013 1,013 2,400
2020/06/10 1,020 1,026 1,018 1,023 2,000
2020/06/09 1,020 1,035 1,015 1,015 3,700
2020/06/08 1,010 1,040 1,001 1,011 12,500
2020/06/05 1,007 1,007 996 1,006 2,700
2020/06/04 1,013 1,018 996 996 5,300
2020/06/03 1,012 1,019 1,011 1,013 1,500
2020/06/02 1,020 1,025 1,001 1,011 5,500
2020/06/01 1,010 1,012 1,001 1,008 5,900
2020/05/29 1,000 1,007 996 1,000 2,200
2020/05/28 1,012 1,012 994 1,000 4,100
2020/05/27 1,002 1,008 998 1,008 3,800
2020/05/26 996 1,011 996 1,002 3,200
2020/05/25 985 1,005 984 994 4,400
2020/05/22 1,008 1,008 984 984 4,800
2020/05/21 1,011 1,013 994 1,001 6,700
2020/05/20 974 997 966 988 10,200
2020/05/19 880 1,014 875 965 34,300
2020/05/18 876 897 850 866 38,100
2020/05/15 1,030 1,031 995 996 7,500
2020/05/14 1,035 1,039 1,024 1,025 1,500
2020/05/13 1,030 1,042 1,020 1,036 2,000
2020/05/12 1,040 1,059 1,040 1,041 2,000
2020/05/11 1,034 1,039 1,016 1,016 1,800
2020/05/08 1,000 1,025 999 1,013 1,200
2020/05/07 1,025 1,034 1,017 1,018 2,300
2020/05/01 1,058 1,058 1,025 1,025 1,800
2020/04/30 1,041 1,060 1,041 1,059 1,900
2020/04/28 1,056 1,056 1,045 1,045 1,000
2020/04/27 1,045 1,058 1,035 1,056 2,100
2020/04/24 998 1,060 998 1,059 4,700
2020/04/23 990 1,027 990 1,008 5,700
2020/04/22 1,009 1,009 983 1,004 2,400
2020/04/21 1,059 1,089 1,025 1,025 1,900
2020/04/20 1,050 1,096 1,004 1,089 16,200
2020/04/17 946 956 946 946 1,400
2020/04/16 943 968 928 955 2,000
2020/04/15 1,000 1,000 951 958 5,100
2020/04/14 1,010 1,010 999 1,000 3,100
2020/04/13 997 1,020 991 1,009 3,900
2020/04/10 958 982 935 981 4,200
2020/04/09 961 961 919 931 2,900
2020/04/08 905 916 900 916 1,800
2020/04/07 894 908 890 904 1,700
2020/04/06 881 890 879 890 1,200
2020/04/03 888 901 870 871 1,700
2020/04/02 903 903 873 873 400
2020/04/01 901 901 873 873 2,100
2020/03/31 910 933 907 907 3,400
2020/03/30 940 940 920 932 1,300
2020/03/27 952 974 952 958 2,100
2020/03/25 990 993 958 958 3,400
2020/03/24 1,017 1,017 955 958 1,800
2020/03/23 950 954 939 953 500
2020/03/19 920 966 920 966 2,000
2020/03/18 904 919 900 919 900
2020/03/17 850 893 849 874 1,800
2020/03/16 864 917 846 878 6,400
2020/03/13 810 868 752 868 10,500
2020/03/12 880 880 840 843 3,600
2020/03/11 898 898 870 895 3,500
2020/03/10 867 900 840 885 6,900
2020/03/09 961 961 836 900 12,700
2020/03/06 1,037 1,037 995 1,005 2,500
2020/03/05 1,045 1,070 1,045 1,066 1,900
2020/03/04 1,013 1,034 1,000 1,013 2,100
2020/03/03 1,081 1,091 982 983 9,100
2020/03/02 1,038 1,069 1,020 1,064 4,300
2020/02/28 1,104 1,125 1,014 1,047 7,400
2020/02/27 1,165 1,176 1,134 1,134 5,200
2020/02/26 1,199 1,199 1,165 1,165 600
2020/02/25 1,225 1,230 1,153 1,180 9,500
2020/02/21 1,242 1,243 1,242 1,243 300
2020/02/20 1,270 1,271 1,249 1,255 3,800
2020/02/19 1,236 1,254 1,236 1,253 500
2020/02/18 1,270 1,270 1,213 1,232 4,300
2020/02/17 1,316 1,316 1,263 1,275 4,700
2020/02/14 1,302 1,302 1,270 1,286 4,000
2020/02/13 1,306 1,315 1,276 1,302 1,000
2020/02/12 1,333 1,333 1,306 1,306 1,200
2020/02/10 1,320 1,337 1,317 1,323 1,900
2020/02/07 1,329 1,335 1,253 1,316 3,000
2020/02/06 1,311 1,341 1,311 1,329 5,200
2020/02/05 1,237 1,322 1,237 1,306 6,400
2020/02/04 1,256 1,256 1,235 1,235 600
2020/02/03 1,228 1,258 1,217 1,256 1,700
2020/01/31 1,235 1,260 1,235 1,260 300
2020/01/30 1,272 1,272 1,214 1,226 5,800
2020/01/29 1,270 1,272 1,270 1,272 400
2020/01/28 1,262 1,292 1,262 1,270 2,400
2020/01/27 1,268 1,308 1,268 1,290 6,200
2020/01/24 1,353 1,353 1,310 1,327 4,400
2020/01/23 1,347 1,376 1,347 1,352 3,500
2020/01/22 1,402 1,403 1,369 1,375 8,700
2020/01/21 1,359 1,410 1,320 1,399 16,300
2020/01/20 1,300 1,440 1,300 1,358 29,500
2020/01/17 1,280 1,286 1,267 1,270 1,300
2020/01/16 1,285 1,285 1,285 1,285 200
2020/01/15 1,283 1,296 1,282 1,291 800
2020/01/14 1,288 1,298 1,270 1,284 2,600
2020/01/10 1,288 1,288 1,288 1,288 100
2020/01/09 1,269 1,319 1,269 1,300 4,500
2020/01/08 1,279 1,279 1,247 1,265 2,400
2020/01/07 1,300 1,304 1,241 1,288 7,300
2020/01/06 1,307 1,316 1,283 1,285 4,400

このページの先頭へ