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
2014/12/30 975 980 971 979 7,600
2014/12/29 992 992 960 974 20,000
2014/12/26 985 999 954 982 21,500
2014/12/25 1,003 1,017 1,003 1,006 22,600
2014/12/24 1,014 1,022 1,002 1,010 18,700
2014/12/22 1,010 1,029 995 1,028 37,000
2014/12/19 1,036 1,036 995 1,011 11,000
2014/12/18 1,015 1,040 980 998 34,500
2014/12/17 972 1,000 972 1,000 8,500
2014/12/16 1,005 1,012 970 980 16,100
2014/12/15 988 1,015 973 1,005 17,000
2014/12/12 1,019 1,037 978 986 40,400
2014/12/11 1,016 1,030 998 1,010 17,800
2014/12/10 1,070 1,077 1,018 1,025 41,000
2014/12/09 1,065 1,120 1,050 1,070 27,900
2014/12/08 1,180 1,180 1,076 1,082 70,800
2014/12/05 1,117 1,289 1,081 1,200 152,400
2014/12/04 1,088 1,246 1,058 1,147 150,900
2014/12/03 1,058 1,088 1,036 1,088 57,400
2014/12/02 994 1,080 991 1,039 37,600
2014/12/01 962 999 962 986 19,100
2014/11/28 952 961 952 960 3,700
2014/11/27 948 958 948 957 9,400
2014/11/26 943 950 940 948 6,800
2014/11/25 936 942 932 940 13,800
2014/11/21 935 938 928 936 11,600
2014/11/20 956 958 936 937 14,400
2014/11/19 970 970 954 957 9,700
2014/11/18 952 968 952 968 12,000
2014/11/17 980 980 952 952 11,200
2014/11/14 950 966 950 965 8,100
2014/11/13 931 1,000 931 957 20,000
2014/11/12 932 943 915 930 13,700
2014/11/11 936 950 931 934 9,600
2014/11/10 965 965 944 947 10,600
2014/11/07 950 964 946 955 17,600
2014/11/06 960 969 942 965 36,700
2014/11/05 888 980 883 960 132,000
2014/11/04 1,037 1,076 1,028 1,038 9,400
2014/10/31 1,030 1,037 1,012 1,035 5,600
2014/10/30 1,015 1,031 1,010 1,029 2,200
2014/10/29 1,002 1,045 1,000 1,015 13,300
2014/10/28 1,016 1,017 1,000 1,014 2,900
2014/10/27 1,011 1,030 1,011 1,011 2,500
2014/10/24 1,012 1,013 1,006 1,011 3,200
2014/10/23 1,001 1,007 1,000 1,000 11,400
2014/10/22 981 1,048 981 1,033 13,200
2014/10/21 980 998 975 982 5,200
2014/10/20 967 986 963 963 6,200
2014/10/17 975 986 940 941 11,000
2014/10/16 971 974 960 960 10,000
2014/10/15 985 1,000 976 991 5,900
2014/10/14 972 996 965 981 17,600
2014/10/10 1,002 1,007 981 1,002 16,700
2014/10/09 1,032 1,050 1,008 1,015 12,100
2014/10/08 1,029 1,044 1,025 1,027 13,500
2014/10/07 1,054 1,145 1,040 1,056 26,500
2014/10/06 1,045 1,068 1,039 1,051 13,000
2014/10/03 1,038 1,044 1,022 1,044 10,600
2014/10/02 1,060 1,060 1,005 1,044 18,900
2014/10/01 1,123 1,123 1,067 1,067 18,800
2014/09/30 1,092 1,120 1,083 1,117 12,900
2014/09/29 1,111 1,115 1,092 1,092 5,200
2014/09/26 1,120 1,125 1,096 1,118 7,700
2014/09/25 1,098 1,128 1,098 1,128 12,500
2014/09/24 1,075 1,098 1,072 1,098 1,800
2014/09/22 1,088 1,090 1,072 1,075 9,100
2014/09/19 1,078 1,099 1,073 1,078 8,800
2014/09/18 1,083 1,084 1,073 1,079 14,500
2014/09/17 1,109 1,109 1,084 1,097 8,400
2014/09/16 1,092 1,129 1,090 1,109 19,900
2014/09/12 1,078 1,093 1,076 1,093 11,600
2014/09/11 1,075 1,079 1,075 1,076 2,100
2014/09/10 1,075 1,080 1,067 1,071 11,200
2014/09/09 1,103 1,103 1,070 1,096 9,300
2014/09/08 1,075 1,084 1,074 1,084 10,900
2014/09/05 1,130 1,130 1,078 1,086 22,700
2014/09/04 1,093 1,140 1,076 1,128 15,900
2014/09/03 1,098 1,100 1,077 1,077 10,400
2014/09/02 1,130 1,130 1,099 1,105 13,900
2014/09/01 1,100 1,128 1,091 1,128 8,100
2014/08/29 1,090 1,119 1,086 1,100 9,300
2014/08/28 1,102 1,108 1,090 1,095 4,000
2014/08/27 1,071 1,154 1,071 1,113 26,600
2014/08/26 1,062 1,070 1,060 1,066 16,500
2014/08/25 1,023 1,086 1,023 1,085 12,800
2014/08/22 1,020 1,023 1,013 1,023 4,300
2014/08/21 1,028 1,031 1,017 1,018 6,200
2014/08/20 1,027 1,037 1,022 1,026 8,100
2014/08/19 1,025 1,050 1,025 1,036 3,600
2014/08/18 1,038 1,041 1,014 1,022 7,000
2014/08/15 1,025 1,040 1,021 1,040 5,600
2014/08/14 1,030 1,049 1,010 1,034 10,900
2014/08/13 1,045 1,050 1,025 1,030 9,900
2014/08/12 1,060 1,062 1,036 1,060 8,500
2014/08/11 1,027 1,049 1,010 1,035 6,300
2014/08/08 1,049 1,064 999 1,026 11,900
2014/08/07 1,052 1,052 1,028 1,028 3,400
2014/08/06 1,053 1,070 1,028 1,039 9,000
2014/08/05 1,092 1,109 1,033 1,033 34,400
2014/08/04 1,122 1,142 1,115 1,131 7,400
2014/08/01 1,117 1,135 1,100 1,130 14,500
2014/07/31 1,160 1,165 1,135 1,135 7,400
2014/07/30 1,151 1,167 1,150 1,154 7,400
2014/07/29 1,151 1,173 1,145 1,163 9,000
2014/07/28 1,130 1,173 1,130 1,170 10,700
2014/07/25 1,140 1,150 1,123 1,129 6,800
2014/07/24 1,134 1,140 1,110 1,140 3,800
2014/07/23 1,169 1,169 1,116 1,134 9,500
2014/07/22 1,155 1,155 1,135 1,144 5,900
2014/07/18 1,136 1,136 1,126 1,129 7,000
2014/07/17 1,146 1,170 1,127 1,155 23,100
2014/07/16 1,122 1,148 1,116 1,133 24,000
2014/07/15 1,076 1,112 1,076 1,107 10,200
2014/07/14 1,031 1,100 1,025 1,067 8,300
2014/07/11 1,050 1,052 1,016 1,039 14,100
2014/07/10 1,068 1,074 1,052 1,052 15,000
2014/07/09 1,080 1,093 1,055 1,060 10,700
2014/07/08 1,071 1,120 1,060 1,092 20,500
2014/07/07 1,101 1,112 1,060 1,085 26,600
2014/07/04 1,155 1,155 1,072 1,120 44,700
2014/07/03 1,182 1,183 1,136 1,150 15,600
2014/07/02 1,187 1,194 1,175 1,194 12,600
2014/07/01 1,180 1,184 1,162 1,184 13,900
2014/06/30 1,149 1,180 1,149 1,180 14,700
2014/06/27 1,176 1,177 1,126 1,148 17,000
2014/06/26 1,111 1,180 1,111 1,180 25,000
2014/06/25 1,126 1,155 1,119 1,119 40,600
2014/06/24 1,161 1,179 1,131 1,156 25,200
2014/06/23 1,193 1,199 1,170 1,193 8,300
2014/06/20 1,187 1,200 1,176 1,176 16,100
2014/06/19 1,183 1,199 1,174 1,187 25,300
2014/06/18 1,190 1,212 1,175 1,183 18,500
2014/06/17 1,172 1,215 1,145 1,200 45,800
2014/06/16 1,156 1,186 1,119 1,119 30,400
2014/06/13 1,156 1,195 1,131 1,186 50,200
2014/06/12 1,225 1,266 1,183 1,200 78,900
2014/06/11 1,113 1,295 1,070 1,270 110,200
2014/06/10 1,160 1,174 1,116 1,127 32,500
2014/06/09 1,146 1,188 1,111 1,175 63,400
2014/06/06 1,033 1,109 1,033 1,107 70,700
2014/06/05 1,035 1,040 1,019 1,031 14,300
2014/06/04 1,041 1,060 1,018 1,030 52,400
2014/06/03 968 1,023 967 1,011 36,200
2014/06/02 957 973 953 965 18,800
2014/05/30 971 981 950 951 20,300
2014/05/29 967 971 958 971 9,100
2014/05/28 971 995 963 974 19,100
2014/05/27 950 975 940 971 33,200
2014/05/26 938 948 937 948 10,800
2014/05/23 938 938 931 934 7,200
2014/05/22 917 930 913 926 4,500
2014/05/21 912 912 904 904 9,700
2014/05/20 920 929 902 912 4,800
2014/05/19 922 930 905 905 17,700
2014/05/16 925 925 917 917 6,400
2014/05/15 933 948 925 933 7,100
2014/05/14 927 939 923 933 5,200
2014/05/13 938 957 930 939 2,600
2014/05/12 944 960 925 929 21,700
2014/05/09 951 960 935 938 10,200
2014/05/08 970 974 935 958 12,100
2014/05/07 974 995 960 960 34,500
2014/05/02 942 960 928 959 11,800
2014/05/01 900 928 899 928 13,400
2014/04/30 918 919 892 897 9,500
2014/04/28 930 933 900 903 12,100
2014/04/25 937 969 921 936 27,500
2014/04/24 950 950 935 937 5,700
2014/04/23 929 955 924 952 6,400
2014/04/22 968 968 919 926 16,500
2014/04/21 982 983 967 968 11,400
2014/04/18 960 983 959 967 10,500
2014/04/17 933 944 922 943 5,700
2014/04/16 920 945 917 936 8,600
2014/04/15 911 920 895 918 9,400
2014/04/14 887 920 870 887 48,200
2014/04/11 886 925 886 911 27,200
2014/04/10 975 983 932 945 43,100
2014/04/09 979 997 943 968 38,200
2014/04/08 1,009 1,018 970 994 33,300
2014/04/07 1,040 1,040 1,009 1,021 7,600
2014/04/04 1,089 1,089 1,023 1,044 29,500
2014/04/03 1,100 1,110 1,073 1,074 46,400
2014/04/02 1,038 1,070 1,031 1,064 38,800
2014/04/01 1,001 1,028 1,000 1,023 19,400
2014/03/31 1,011 1,039 1,000 1,011 38,500
2014/03/28 999 1,027 963 1,020 29,500
2014/03/27 948 1,022 930 1,000 36,900
2014/03/26 981 1,014 940 942 69,800
2014/03/25 1,025 1,060 972 980 94,200
2014/03/24 1,029 1,080 1,022 1,022 72,900
2014/03/20 1,127 1,135 1,005 1,050 257,700
2014/03/19 1,196 1,230 1,113 1,141 526,000
2014/03/18 1,277 1,370 1,210 1,286 1,302,000
2014/03/17 1,070 1,070 1,070 1,070 7,600
2014/03/14 940 967 916 920 31,800
2014/03/13 963 968 949 955 22,000
2014/03/12 950 959 930 959 9,600
2014/03/11 937 965 935 958 13,600
2014/03/10 930 982 923 947 44,300
2014/03/07 893 920 873 901 10,200
2014/03/06 914 918 870 892 10,400
2014/03/05 870 889 870 885 5,500
2014/03/04 858 866 850 865 7,100
2014/03/03 890 890 850 877 4,500
2014/02/28 905 907 834 889 15,600
2014/02/27 927 930 908 913 6,700
2014/02/26 943 948 930 934 11,500
2014/02/25 932 945 926 943 16,400
2014/02/24 931 931 903 917 9,600
2014/02/21 917 928 901 910 13,200
2014/02/20 930 945 893 917 16,400
2014/02/19 925 945 913 945 22,200
2014/02/18 871 910 870 904 10,900
2014/02/17 890 896 865 886 29,100
2014/02/14 821 837 777 812 13,000
2014/02/13 859 859 804 822 8,500
2014/02/12 868 877 823 840 16,000
2014/02/10 854 895 840 853 19,600
2014/02/07 845 880 802 824 25,000
2014/02/06 730 766 727 755 13,000
2014/02/05 738 775 708 730 18,700
2014/02/04 679 735 658 701 75,100
2014/02/03 884 884 801 804 96,200
2014/01/31 913 937 885 888 40,700
2014/01/30 910 916 900 905 13,500
2014/01/29 917 932 915 922 10,800
2014/01/28 902 950 901 906 27,500
2014/01/27 917 923 899 899 67,200
2014/01/24 923 985 919 962 42,100
2014/01/23 956 976 931 934 17,300
2014/01/22 961 976 950 955 16,300
2014/01/21 980 990 961 961 23,500
2014/01/20 950 1,009 942 995 43,400
2014/01/17 940 978 932 942 34,000
2014/01/16 1,000 1,000 935 950 64,500
2014/01/15 985 1,120 978 986 148,900
2014/01/14 975 1,050 957 973 53,900
2014/01/10 1,041 1,100 942 1,005 129,000
2014/01/09 1,124 1,162 1,035 1,040 146,100
2014/01/08 1,060 1,250 1,051 1,184 427,900
2014/01/07 1,000 1,000 963 1,000 192,100
2014/01/06 796 918 782 850 184,400

このページの先頭へ