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・ビーの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/11/16 1,268 1,303 1,261 1,277 54,700
2017/11/15 1,299 1,305 1,239 1,268 134,700
2017/11/14 1,326 1,333 1,307 1,311 39,800
2017/11/13 1,339 1,339 1,320 1,333 28,600
2017/11/10 1,326 1,343 1,326 1,340 43,100
2017/11/09 1,347 1,354 1,328 1,345 78,400
2017/11/08 1,323 1,347 1,323 1,345 46,500
2017/11/07 1,318 1,340 1,314 1,340 47,700
2017/11/06 1,355 1,356 1,319 1,323 65,700
2017/11/02 1,311 1,352 1,311 1,344 177,800
2017/11/01 1,435 1,438 1,400 1,417 76,100
2017/10/31 1,443 1,443 1,412 1,427 50,500
2017/10/30 1,449 1,461 1,438 1,450 119,800
2017/10/27 1,412 1,430 1,411 1,423 53,500
2017/10/26 1,394 1,417 1,388 1,406 63,700
2017/10/25 1,387 1,402 1,380 1,385 54,300
2017/10/24 1,366 1,387 1,365 1,387 24,100
2017/10/23 1,371 1,376 1,354 1,376 32,400
2017/10/20 1,345 1,366 1,340 1,364 38,300
2017/10/19 1,358 1,366 1,345 1,346 31,600
2017/10/18 1,380 1,380 1,348 1,356 33,800
2017/10/17 1,362 1,385 1,352 1,357 59,100
2017/10/16 1,408 1,408 1,363 1,368 92,500
2017/10/13 1,395 1,398 1,379 1,394 88,400
2017/10/12 1,330 1,392 1,330 1,391 147,100
2017/10/11 1,331 1,351 1,331 1,337 50,500
2017/10/10 1,317 1,332 1,317 1,331 26,700
2017/10/06 1,313 1,327 1,312 1,318 22,800
2017/10/05 1,327 1,337 1,312 1,314 43,500
2017/10/04 1,344 1,351 1,330 1,331 51,600
2017/10/03 1,340 1,347 1,332 1,343 45,300
2017/10/02 1,345 1,364 1,335 1,340 49,000
2017/09/29 1,356 1,356 1,320 1,345 48,100
2017/09/28 1,335 1,357 1,329 1,354 70,200
2017/09/27 1,312 1,340 1,303 1,340 39,300
2017/09/26 1,327 1,327 1,305 1,313 63,900
2017/09/25 1,316 1,344 1,316 1,327 46,100
2017/09/22 1,327 1,330 1,282 1,315 64,700
2017/09/21 1,322 1,346 1,320 1,333 40,600
2017/09/20 1,339 1,339 1,307 1,322 55,600
2017/09/19 1,291 1,344 1,284 1,331 91,500
2017/09/15 1,250 1,277 1,247 1,276 43,700
2017/09/14 1,278 1,280 1,233 1,241 61,000
2017/09/13 1,286 1,303 1,272 1,275 69,000
2017/09/12 1,269 1,283 1,253 1,281 49,600
2017/09/11 1,265 1,275 1,243 1,252 49,500
2017/09/08 1,243 1,272 1,240 1,255 48,700
2017/09/07 1,260 1,282 1,242 1,247 81,400
2017/09/06 1,214 1,274 1,209 1,258 141,200
2017/09/05 1,325 1,335 1,250 1,270 175,900
2017/09/04 1,366 1,371 1,305 1,331 106,600
2017/09/01 1,370 1,384 1,359 1,366 56,700
2017/08/31 1,361 1,383 1,359 1,367 53,300
2017/08/30 1,371 1,379 1,343 1,367 68,200
2017/08/29 1,346 1,381 1,345 1,366 61,300
2017/08/28 1,362 1,376 1,345 1,376 91,900
2017/08/25 1,405 1,410 1,361 1,379 131,600
2017/08/24 1,441 1,445 1,386 1,403 140,800
2017/08/23 1,415 1,456 1,411 1,444 147,900
2017/08/22 1,395 1,420 1,383 1,409 114,100
2017/08/21 1,400 1,418 1,365 1,376 119,400
2017/08/18 1,363 1,400 1,342 1,400 134,600
2017/08/17 1,419 1,460 1,381 1,397 256,500
2017/08/16 1,337 1,398 1,337 1,389 178,500
2017/08/15 1,303 1,359 1,303 1,357 154,400
2017/08/14 1,284 1,320 1,257 1,304 98,000
2017/08/10 1,321 1,340 1,292 1,308 103,000
2017/08/09 1,355 1,356 1,309 1,333 128,300
2017/08/08 1,356 1,368 1,347 1,358 48,900
2017/08/07 1,372 1,385 1,337 1,349 99,100
2017/08/04 1,348 1,381 1,348 1,373 99,700
2017/08/03 1,379 1,394 1,340 1,354 158,700
2017/08/02 1,304 1,412 1,303 1,377 541,300
2017/08/01 1,510 1,513 1,428 1,464 242,300
2017/07/31 1,497 1,517 1,463 1,489 178,100
2017/07/28 1,589 1,590 1,485 1,507 240,500
2017/07/27 1,650 1,650 1,588 1,594 210,100
2017/07/26 1,700 1,700 1,635 1,643 172,200
2017/07/25 1,655 1,726 1,635 1,692 333,400
2017/07/24 1,600 1,649 1,590 1,649 131,200
2017/07/21 1,601 1,615 1,586 1,594 88,200
2017/07/20 1,597 1,644 1,584 1,615 179,200
2017/07/19 1,596 1,605 1,574 1,586 82,600
2017/07/18 1,600 1,639 1,566 1,586 148,800
2017/07/14 1,600 1,607 1,568 1,586 109,900
2017/07/13 1,644 1,645 1,580 1,600 167,000
2017/07/12 1,660 1,705 1,611 1,638 332,200
2017/07/11 1,650 1,708 1,594 1,633 506,600
2017/07/10 1,559 1,615 1,544 1,615 284,700
2017/07/07 1,499 1,528 1,493 1,528 93,400
2017/07/06 1,514 1,520 1,477 1,509 83,800
2017/07/05 1,505 1,520 1,471 1,506 121,400
2017/07/04 1,530 1,550 1,471 1,517 192,700
2017/07/03 1,475 1,488 1,455 1,485 97,300
2017/06/30 1,483 1,485 1,452 1,475 117,700
2017/06/29 1,492 1,509 1,478 1,509 88,400
2017/06/28 1,539 1,539 1,462 1,474 133,200
2017/06/27 1,502 1,520 1,491 1,509 88,400
2017/06/26 1,456 1,523 1,454 1,520 126,400
2017/06/23 1,515 1,533 1,460 1,486 149,500
2017/06/22 1,545 1,553 1,491 1,521 153,900
2017/06/21 1,545 1,572 1,513 1,525 129,700
2017/06/20 1,577 1,607 1,535 1,545 145,700
2017/06/19 1,546 1,580 1,495 1,572 357,900
2017/06/16 1,682 1,698 1,580 1,586 414,100
2017/06/15 1,685 1,737 1,655 1,708 285,400
2017/06/14 1,666 1,690 1,618 1,665 139,500
2017/06/13 1,624 1,669 1,610 1,634 111,900
2017/06/12 1,653 1,657 1,541 1,625 317,900
2017/06/09 1,735 1,762 1,672 1,681 259,700
2017/06/08 1,750 1,826 1,729 1,759 230,400
2017/06/07 1,710 1,767 1,691 1,732 285,400
2017/06/06 1,732 1,778 1,702 1,713 170,900
2017/06/05 1,741 1,787 1,681 1,742 312,000
2017/06/02 1,810 1,866 1,760 1,777 292,200
2017/06/01 1,785 1,825 1,756 1,800 395,800
2017/05/31 1,819 1,907 1,791 1,820 1,130,900
2017/05/30 1,741 1,878 1,667 1,839 1,913,300
2017/05/29 1,520 1,938 1,481 1,782 2,965,300
2017/05/26 1,567 1,578 1,505 1,538 293,900
2017/05/25 1,500 1,635 1,485 1,587 553,300
2017/05/24 1,470 1,548 1,447 1,516 378,300
2017/05/23 1,507 1,511 1,425 1,440 393,700
2017/05/22 1,423 1,525 1,410 1,510 550,200
2017/05/19 1,405 1,430 1,380 1,393 150,500
2017/05/18 1,370 1,401 1,354 1,379 237,800
2017/05/17 1,350 1,460 1,331 1,423 413,100
2017/05/16 1,361 1,390 1,313 1,366 339,500
2017/05/15 1,373 1,382 1,295 1,334 544,800
2017/05/12 1,441 1,446 1,340 1,387 902,500
2017/05/11 1,391 1,476 1,326 1,415 2,081,100
2017/05/10 1,441 1,561 1,375 1,421 4,962,900
2017/05/09 1,317 1,343 1,253 1,261 1,834,500
2017/05/08 1,083 1,083 1,083 1,083 24,600
2017/05/02 906 935 906 933 37,200
2017/05/01 897 909 897 909 12,900
2017/04/28 902 905 892 893 18,000
2017/04/27 895 904 895 902 9,700
2017/04/26 893 897 891 895 7,700
2017/04/25 878 897 878 891 14,900
2017/04/24 883 884 876 878 5,600
2017/04/21 873 876 870 874 7,400
2017/04/20 867 874 867 873 8,200
2017/04/19 859 870 854 869 13,000
2017/04/18 877 880 857 865 14,300
2017/04/17 852 862 849 862 9,900
2017/04/14 849 855 847 853 17,100
2017/04/13 852 862 843 858 13,600
2017/04/12 875 875 851 861 83,400
2017/04/11 888 888 882 884 17,200
2017/04/10 890 891 883 888 3,400
2017/04/07 884 891 871 879 14,800
2017/04/06 880 899 875 875 38,000
2017/04/05 876 883 876 880 11,800
2017/04/04 895 901 861 874 31,900
2017/04/03 909 909 891 895 31,800
2017/03/31 904 912 901 901 12,900
2017/03/30 908 909 904 904 5,100
2017/03/29 917 926 912 915 13,800
2017/03/28 908 917 905 916 19,100
2017/03/27 910 910 890 901 46,700
2017/03/24 923 929 915 920 10,000
2017/03/23 920 930 916 923 12,900
2017/03/22 933 940 923 923 13,600
2017/03/21 938 952 938 948 18,700
2017/03/17 936 940 926 937 13,600
2017/03/16 938 944 936 943 13,200
2017/03/15 951 957 940 948 17,300
2017/03/14 948 961 945 959 23,800
2017/03/13 960 970 950 953 11,900
2017/03/10 959 970 944 961 60,100
2017/03/09 916 947 916 944 37,100
2017/03/08 922 923 909 923 14,900
2017/03/07 920 922 915 918 21,400
2017/03/06 906 925 906 921 21,000
2017/03/03 905 915 905 912 12,800
2017/03/02 913 915 906 913 13,400
2017/03/01 909 910 897 909 15,500
2017/02/28 922 932 913 913 39,100
2017/02/27 907 923 907 918 21,200
2017/02/24 916 923 915 918 28,600
2017/02/23 915 916 909 916 12,900
2017/02/22 909 925 905 911 36,000
2017/02/21 901 905 890 905 31,700
2017/02/20 888 901 883 896 40,600
2017/02/17 889 890 875 885 39,500
2017/02/16 919 919 882 882 56,400
2017/02/15 931 931 895 907 134,000
2017/02/14 906 906 890 895 21,400
2017/02/13 881 905 881 901 23,600
2017/02/10 881 886 872 879 18,300
2017/02/09 881 883 874 876 22,300
2017/02/08 878 886 877 881 10,700
2017/02/07 883 888 877 877 25,500
2017/02/06 887 896 883 889 25,700
2017/02/03 894 900 883 884 33,700
2017/02/02 908 914 894 897 23,300
2017/02/01 908 911 902 905 25,400
2017/01/31 915 922 908 914 12,900
2017/01/30 918 926 911 926 10,800
2017/01/27 931 932 920 921 8,400
2017/01/26 932 933 920 931 18,900
2017/01/25 915 917 905 917 18,900
2017/01/24 910 916 908 914 10,400
2017/01/23 910 924 909 919 14,400
2017/01/20 910 922 908 920 19,000
2017/01/19 914 921 909 912 17,900
2017/01/18 911 915 905 914 15,500
2017/01/17 931 933 913 916 22,100
2017/01/16 938 945 931 933 23,200
2017/01/13 933 952 933 951 14,500
2017/01/12 947 959 938 942 21,300
2017/01/11 966 972 943 947 38,400
2017/01/10 960 970 939 967 57,900
2017/01/06 919 994 915 960 178,400
2017/01/05 911 915 906 914 10,400
2017/01/04 902 918 900 911 35,800
2016/12/30 901 905 901 905 12,300
2016/12/29 900 904 896 900 31,600
2016/12/28 884 911 884 904 40,900
2016/12/27 924 931 921 924 22,800
2016/12/26 935 940 924 931 19,000
2016/12/22 938 948 937 944 17,000
2016/12/21 950 953 927 938 65,800
2016/12/20 914 928 909 925 25,300
2016/12/19 905 916 904 914 11,300
2016/12/16 916 916 903 910 13,200
2016/12/15 907 917 902 916 14,700
2016/12/14 918 918 905 911 7,700
2016/12/13 908 923 908 921 10,700
2016/12/12 914 919 906 915 13,800
2016/12/09 907 916 898 908 28,700
2016/12/08 903 907 901 907 6,600
2016/12/07 907 907 899 906 20,100
2016/12/06 898 911 898 907 10,400
2016/12/05 907 907 899 906 9,600
2016/12/02 900 908 896 898 10,900
2016/12/01 915 915 903 904 7,700
2016/11/30 907 910 901 907 5,900
2016/11/29 906 907 902 907 8,100
2016/11/28 906 906 891 904 8,400
2016/11/25 898 904 894 899 17,100
2016/11/24 895 899 893 894 4,500
2016/11/22 898 898 890 897 8,400
2016/11/21 885 899 881 886 12,400
2016/11/18 876 885 876 881 10,200
2016/11/17 871 882 845 882 20,800
2016/11/16 864 870 862 867 13,100
2016/11/15 869 871 858 867 6,500
2016/11/14 862 876 862 864 10,300
2016/11/11 862 877 859 861 6,900
2016/11/10 852 870 852 861 14,200
2016/11/09 864 877 800 829 33,000
2016/11/08 880 888 869 872 7,900
2016/11/07 870 886 870 879 6,600
2016/11/04 890 890 860 869 15,200
2016/11/02 886 915 878 887 21,700
2016/11/01 888 893 884 889 9,100
2016/10/31 905 915 890 898 11,300
2016/10/28 892 905 889 905 13,700
2016/10/27 887 900 875 882 18,900
2016/10/26 887 890 877 884 9,700
2016/10/25 874 890 873 886 14,600
2016/10/24 860 873 860 870 6,100
2016/10/21 876 880 864 866 12,500
2016/10/20 870 880 865 876 11,300
2016/10/19 870 875 866 868 13,900
2016/10/18 841 863 841 861 11,600
2016/10/17 846 857 841 846 6,300
2016/10/14 838 849 838 841 6,100
2016/10/13 834 839 832 838 6,000
2016/10/12 844 846 830 835 14,600
2016/10/11 837 840 831 836 8,200
2016/10/07 841 845 834 836 11,400
2016/10/06 851 852 840 848 5,700
2016/10/05 854 854 845 851 5,100
2016/10/04 841 854 834 849 10,700
2016/10/03 835 845 831 840 7,900
2016/09/30 841 841 827 838 5,500
2016/09/29 835 844 819 841 10,200
2016/09/28 821 833 817 830 10,000
2016/09/27 832 832 811 831 11,200
2016/09/26 838 838 828 832 7,700
2016/09/23 835 846 831 838 12,600
2016/09/21 826 831 812 831 17,300
2016/09/20 845 845 808 829 29,800
2016/09/16 827 872 827 859 133,500
2016/09/15 814 847 800 827 19,900
2016/09/14 800 820 796 814 16,300
2016/09/13 794 808 791 798 12,300
2016/09/12 797 803 791 795 14,500
2016/09/09 802 813 791 797 18,700
2016/09/08 787 819 787 812 30,300
2016/09/07 798 798 787 792 5,200
2016/09/06 799 800 789 795 9,800
2016/09/05 804 804 789 792 10,000
2016/09/02 806 806 792 794 16,700
2016/09/01 790 800 790 796 5,100
2016/08/31 790 806 790 805 5,100
2016/08/30 790 801 790 799 2,900

このページの先頭へ