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 |