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・エス・ビー(9702)の株価時系列情報

アイ・エス・ビー(9702)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
2024/03/28 1,383 1,390 1,358 1,367 27,000
2024/03/27 1,373 1,393 1,373 1,384 21,500
2024/03/26 1,370 1,382 1,366 1,377 27,200
2024/03/25 1,389 1,403 1,372 1,375 36,700
2024/03/22 1,381 1,398 1,372 1,389 33,100
2024/03/21 1,394 1,394 1,371 1,384 28,400
2024/03/19 1,386 1,392 1,366 1,384 40,400
2024/03/18 1,403 1,403 1,372 1,386 146,200
2024/03/15 1,386 1,391 1,371 1,390 16,300
2024/03/14 1,384 1,384 1,365 1,380 19,900
2024/03/13 1,399 1,403 1,365 1,365 22,800
2024/03/12 1,384 1,393 1,364 1,393 22,700
2024/03/11 1,416 1,416 1,370 1,391 16,800
2024/03/08 1,374 1,422 1,374 1,418 55,600
2024/03/07 1,387 1,391 1,369 1,380 21,400
2024/03/06 1,367 1,389 1,360 1,378 35,500
2024/03/05 1,361 1,379 1,352 1,367 32,500
2024/03/04 1,379 1,384 1,357 1,370 38,500
2024/03/01 1,381 1,405 1,372 1,373 22,000
2024/02/29 1,387 1,390 1,361 1,385 35,100
2024/02/28 1,378 1,423 1,377 1,390 42,500
2024/02/27 1,402 1,402 1,377 1,377 26,600
2024/02/26 1,405 1,420 1,398 1,402 23,500
2024/02/22 1,395 1,405 1,380 1,392 38,200
2024/02/21 1,414 1,414 1,376 1,378 27,300
2024/02/20 1,376 1,428 1,376 1,403 71,800
2024/02/19 1,347 1,375 1,334 1,371 65,100
2024/02/16 1,315 1,348 1,313 1,347 92,900
2024/02/15 1,341 1,384 1,318 1,335 337,900
2024/02/14 1,554 1,577 1,545 1,571 32,400
2024/02/13 1,570 1,580 1,555 1,573 24,800
2024/02/09 1,555 1,571 1,547 1,547 18,100
2024/02/08 1,560 1,571 1,545 1,562 19,900
2024/02/07 1,558 1,577 1,554 1,572 12,300
2024/02/06 1,602 1,605 1,571 1,571 26,000
2024/02/05 1,619 1,622 1,590 1,604 22,000
2024/02/02 1,581 1,609 1,577 1,609 28,400
2024/02/01 1,565 1,581 1,558 1,578 16,000
2024/01/31 1,581 1,585 1,562 1,577 21,000
2024/01/30 1,589 1,604 1,585 1,586 21,400
2024/01/29 1,580 1,581 1,566 1,579 13,400
2024/01/26 1,565 1,588 1,554 1,573 15,100
2024/01/25 1,589 1,600 1,572 1,572 33,800
2024/01/24 1,561 1,592 1,561 1,580 23,900
2024/01/23 1,585 1,587 1,569 1,574 25,800
2024/01/22 1,547 1,605 1,547 1,583 64,700
2024/01/19 1,528 1,544 1,520 1,542 32,800
2024/01/18 1,513 1,530 1,505 1,515 24,800
2024/01/17 1,528 1,530 1,515 1,517 29,900
2024/01/16 1,498 1,525 1,482 1,513 60,900
2024/01/15 1,467 1,497 1,460 1,494 97,600
2024/01/12 1,482 1,482 1,462 1,462 17,000
2024/01/11 1,484 1,485 1,475 1,480 21,900
2024/01/10 1,495 1,495 1,476 1,484 15,400
2024/01/09 1,470 1,486 1,468 1,483 27,700
2024/01/05 1,466 1,476 1,450 1,457 22,600
2024/01/04 1,450 1,474 1,444 1,474 14,100
2023/12/29 1,450 1,478 1,443 1,467 36,500
2023/12/28 1,440 1,462 1,438 1,453 25,600
2023/12/27 1,470 1,477 1,458 1,465 106,700
2023/12/26 1,496 1,511 1,465 1,470 51,300
2023/12/25 1,520 1,521 1,491 1,495 23,600
2023/12/22 1,516 1,529 1,514 1,519 12,600
2023/12/21 1,520 1,530 1,502 1,508 26,000
2023/12/20 1,549 1,550 1,524 1,524 21,400
2023/12/19 1,514 1,545 1,514 1,545 28,500
2023/12/18 1,526 1,526 1,506 1,506 19,800
2023/12/15 1,520 1,539 1,519 1,530 23,600
2023/12/14 1,521 1,523 1,511 1,523 40,400
2023/12/13 1,521 1,527 1,510 1,512 10,900
2023/12/12 1,523 1,523 1,511 1,516 9,200
2023/12/11 1,511 1,520 1,505 1,518 15,300
2023/12/08 1,487 1,507 1,477 1,500 34,000
2023/12/07 1,510 1,519 1,505 1,506 21,000
2023/12/06 1,506 1,527 1,506 1,520 27,700
2023/12/05 1,519 1,527 1,499 1,500 26,500
2023/12/04 1,496 1,524 1,496 1,519 17,300
2023/12/01 1,508 1,508 1,495 1,498 25,300
2023/11/30 1,518 1,518 1,500 1,503 20,200
2023/11/29 1,498 1,527 1,498 1,518 21,300
2023/11/28 1,482 1,507 1,478 1,501 40,200
2023/11/27 1,490 1,492 1,481 1,483 16,700
2023/11/24 1,475 1,491 1,475 1,482 11,200
2023/11/22 1,468 1,485 1,465 1,475 8,700
2023/11/21 1,497 1,497 1,469 1,469 24,400
2023/11/20 1,477 1,496 1,477 1,484 24,400
2023/11/17 1,443 1,477 1,439 1,477 25,100
2023/11/16 1,440 1,449 1,437 1,443 32,600
2023/11/15 1,434 1,434 1,407 1,432 40,000
2023/11/14 1,445 1,445 1,388 1,404 65,100
2023/11/13 1,465 1,465 1,429 1,430 23,200
2023/11/10 1,455 1,455 1,441 1,447 21,400
2023/11/09 1,469 1,469 1,453 1,467 16,100
2023/11/08 1,451 1,464 1,437 1,459 26,600
2023/11/07 1,438 1,469 1,438 1,454 19,300
2023/11/06 1,443 1,452 1,396 1,450 71,500
2023/11/02 1,443 1,443 1,417 1,440 36,500
2023/11/01 1,433 1,444 1,408 1,433 61,600
2023/10/31 1,365 1,444 1,361 1,409 192,800
2023/10/30 1,300 1,315 1,296 1,297 58,200
2023/10/27 1,288 1,309 1,288 1,307 24,000
2023/10/26 1,298 1,311 1,284 1,284 48,000
2023/10/25 1,317 1,317 1,293 1,298 30,200
2023/10/24 1,286 1,301 1,267 1,298 54,600
2023/10/23 1,319 1,319 1,287 1,290 30,400
2023/10/20 1,308 1,323 1,298 1,319 36,900
2023/10/19 1,319 1,334 1,313 1,319 21,300
2023/10/18 1,328 1,340 1,315 1,338 23,200
2023/10/17 1,321 1,341 1,320 1,327 26,500
2023/10/16 1,331 1,335 1,307 1,316 52,900
2023/10/13 1,369 1,369 1,340 1,341 34,400
2023/10/12 1,370 1,382 1,358 1,375 17,600
2023/10/11 1,402 1,405 1,366 1,366 42,800
2023/10/10 1,395 1,420 1,395 1,417 13,500
2023/10/06 1,386 1,406 1,382 1,399 12,700
2023/10/05 1,358 1,388 1,358 1,386 24,700
2023/10/04 1,375 1,383 1,354 1,356 43,200
2023/10/03 1,406 1,416 1,373 1,385 27,900
2023/10/02 1,448 1,459 1,415 1,415 21,000
2023/09/29 1,466 1,466 1,440 1,443 19,000
2023/09/28 1,450 1,472 1,446 1,459 28,600
2023/09/27 1,430 1,451 1,421 1,451 30,000
2023/09/26 1,449 1,449 1,429 1,436 32,100
2023/09/25 1,432 1,458 1,415 1,456 18,200
2023/09/22 1,401 1,442 1,391 1,432 30,100
2023/09/21 1,434 1,434 1,414 1,419 19,000
2023/09/20 1,448 1,449 1,433 1,435 24,000
2023/09/19 1,446 1,446 1,423 1,445 20,300
2023/09/15 1,444 1,454 1,436 1,446 23,600
2023/09/14 1,429 1,444 1,429 1,437 18,200
2023/09/13 1,425 1,439 1,425 1,437 16,100
2023/09/12 1,417 1,444 1,417 1,437 16,100
2023/09/11 1,430 1,438 1,414 1,418 20,900
2023/09/08 1,446 1,466 1,428 1,430 46,900
2023/09/07 1,442 1,445 1,430 1,443 26,600
2023/09/06 1,414 1,442 1,414 1,433 36,800
2023/09/05 1,396 1,417 1,392 1,414 33,900
2023/09/04 1,410 1,411 1,393 1,399 28,200
2023/09/01 1,395 1,407 1,392 1,404 36,900
2023/08/31 1,380 1,397 1,380 1,393 34,900
2023/08/30 1,374 1,382 1,366 1,374 39,700
2023/08/29 1,358 1,370 1,353 1,370 15,900
2023/08/28 1,353 1,372 1,353 1,358 22,200
2023/08/25 1,351 1,361 1,340 1,358 33,000
2023/08/24 1,370 1,375 1,361 1,366 33,200
2023/08/23 1,367 1,372 1,361 1,366 14,800
2023/08/22 1,350 1,371 1,348 1,367 35,700
2023/08/21 1,319 1,349 1,319 1,342 33,300
2023/08/18 1,327 1,329 1,310 1,323 84,500
2023/08/17 1,331 1,355 1,326 1,347 38,600
2023/08/16 1,340 1,348 1,333 1,334 41,200
2023/08/15 1,345 1,369 1,337 1,367 63,000
2023/08/14 1,338 1,343 1,327 1,331 35,700
2023/08/10 1,325 1,341 1,312 1,339 47,400
2023/08/09 1,340 1,346 1,331 1,331 42,200
2023/08/08 1,365 1,365 1,337 1,340 42,400
2023/08/07 1,357 1,362 1,341 1,357 43,600
2023/08/04 1,367 1,367 1,340 1,350 111,000
2023/08/03 1,344 1,367 1,331 1,360 106,400
2023/08/02 1,340 1,377 1,340 1,359 158,000
2023/08/01 1,370 1,385 1,326 1,342 678,100
2023/07/31 1,594 1,608 1,548 1,576 135,300
2023/07/28 1,545 1,557 1,527 1,555 58,500
2023/07/27 1,580 1,580 1,540 1,568 41,000
2023/07/26 1,560 1,592 1,560 1,583 23,100
2023/07/25 1,580 1,580 1,544 1,552 56,900
2023/07/24 1,586 1,619 1,565 1,576 30,900
2023/07/21 1,603 1,611 1,583 1,584 16,600
2023/07/20 1,622 1,633 1,602 1,610 25,700
2023/07/19 1,586 1,617 1,586 1,617 24,100
2023/07/18 1,583 1,587 1,564 1,572 15,200
2023/07/14 1,585 1,593 1,533 1,563 30,200
2023/07/13 1,521 1,577 1,521 1,577 41,100
2023/07/12 1,558 1,562 1,512 1,521 49,100
2023/07/11 1,581 1,581 1,552 1,558 34,000
2023/07/10 1,567 1,581 1,546 1,561 45,500
2023/07/07 1,588 1,600 1,560 1,566 55,800
2023/07/06 1,573 1,624 1,562 1,616 49,400
2023/07/05 1,625 1,633 1,586 1,600 66,500
2023/07/04 1,661 1,663 1,620 1,639 42,300
2023/07/03 1,680 1,689 1,670 1,670 23,100
2023/06/30 1,697 1,697 1,662 1,675 47,300
2023/06/29 1,698 1,715 1,681 1,710 34,800
2023/06/28 1,699 1,700 1,651 1,682 30,700
2023/06/27 1,671 1,691 1,650 1,683 26,000
2023/06/26 1,659 1,685 1,635 1,671 29,100
2023/06/23 1,635 1,665 1,621 1,654 40,500
2023/06/22 1,664 1,675 1,625 1,633 32,800
2023/06/21 1,665 1,685 1,664 1,664 20,700
2023/06/20 1,691 1,691 1,651 1,665 26,200
2023/06/19 1,651 1,697 1,644 1,693 47,300
2023/06/16 1,593 1,643 1,593 1,641 39,600
2023/06/15 1,616 1,616 1,581 1,586 50,700
2023/06/14 1,657 1,657 1,601 1,607 50,000
2023/06/13 1,655 1,664 1,644 1,654 32,100
2023/06/12 1,650 1,660 1,639 1,648 32,500
2023/06/09 1,637 1,648 1,610 1,630 65,700
2023/06/08 1,614 1,630 1,601 1,608 44,600
2023/06/07 1,666 1,672 1,612 1,617 105,800
2023/06/06 1,586 1,660 1,586 1,648 150,700

このページの先頭へ