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

イシン(143A)の株価時系列情報

イシン(143A)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
2026/02/24 801 821 801 811 2,800
2026/02/20 812 812 805 805 2,100
2026/02/19 810 810 805 805 300
2026/02/18 811 811 809 809 400
2026/02/17 811 811 806 806 600
2026/02/16 799 811 794 811 600
2026/02/13 824 824 782 799 4,300
2026/02/12 817 826 804 826 1,600
2026/02/10 825 839 825 828 700
2026/02/09 837 849 837 840 5,500
2026/02/06 825 867 825 867 1,800
2026/02/05 831 832 830 830 600
2026/02/04 816 833 815 825 1,100
2026/02/03 816 821 816 821 1,000
2026/02/02 807 821 807 818 1,100
2026/01/30 820 820 820 820 200
2026/01/29 820 820 805 820 2,400
2026/01/28 820 820 820 820 100
2026/01/27 823 834 823 826 1,000
2026/01/26 820 832 820 832 700
2026/01/23 817 835 817 834 2,200
2026/01/22 835 835 817 817 2,300
2026/01/21 848 848 790 820 6,100
2026/01/20 869 870 854 854 800
2026/01/19 850 857 850 854 1,900
2026/01/16 848 850 838 850 1,200
2026/01/15 835 858 834 840 3,500
2026/01/14 839 866 839 861 3,400
2026/01/13 817 855 808 846 6,300
2026/01/09 800 810 800 810 1,100
2026/01/08 808 810 789 801 3,800
2026/01/07 809 811 809 810 2,500
2026/01/06 800 809 800 809 2,200
2026/01/05 820 820 760 800 10,700
2025/12/30 834 834 825 825 1,400
2025/12/29 796 872 795 840 8,100
2025/12/26 803 803 780 785 17,400
2025/12/25 812 812 806 809 3,200
2025/12/24 804 815 801 812 3,200
2025/12/23 803 813 803 813 2,100
2025/12/22 813 820 793 803 18,000
2025/12/19 809 821 804 821 4,500
2025/12/18 805 811 800 809 12,600
2025/12/17 815 829 813 821 11,100
2025/12/16 790 858 790 837 17,500
2025/12/15 819 823 809 820 5,300
2025/12/12 813 828 813 813 5,700
2025/12/11 840 844 813 813 10,600
2025/12/10 868 870 826 826 5,600
2025/12/09 873 877 865 868 1,700
2025/12/08 867 867 865 865 6,800
2025/12/05 895 895 865 867 5,300
2025/12/04 897 898 874 885 7,500
2025/12/03 905 906 897 897 20,500
2025/12/02 917 917 903 903 1,900
2025/12/01 909 917 909 917 2,200
2025/11/28 920 924 913 914 2,000
2025/11/27 911 925 911 918 700
2025/11/26 925 927 909 912 5,800
2025/11/25 926 930 920 925 5,100
2025/11/21 910 925 909 925 1,500
2025/11/20 918 941 918 925 2,500
2025/11/19 914 916 910 916 3,900
2025/11/18 934 934 912 919 7,700
2025/11/17 972 972 942 949 7,400
2025/11/14 940 959 925 942 14,700
2025/11/13 921 947 921 939 2,100
2025/11/12 918 921 907 921 3,700
2025/11/11 916 925 902 921 6,500
2025/11/10 905 924 905 916 2,300
2025/11/07 903 912 903 904 3,000
2025/11/06 915 926 903 903 2,400
2025/11/05 933 933 905 914 8,600
2025/11/04 930 948 921 944 6,400
2025/10/31 941 954 937 943 3,700
2025/10/30 940 957 932 955 9,100
2025/10/29 963 963 940 940 14,400
2025/10/28 980 990 967 967 7,200
2025/10/27 990 1,013 969 980 22,200
2025/10/24 1,006 1,006 999 1,000 9,100
2025/10/23 1,035 1,065 1,003 1,003 48,500
2025/10/22 1,041 1,146 1,012 1,060 319,000
2025/10/21 1,098 1,100 996 996 32,400
2025/10/20 1,060 1,115 1,016 1,088 45,400
2025/10/17 1,000 1,030 984 1,030 25,500
2025/10/16 1,032 1,122 1,000 1,024 148,900
2025/10/15 975 999 965 972 7,200
2025/10/14 967 992 953 963 12,500
2025/10/10 1,016 1,036 1,012 1,012 4,300
2025/10/09 1,015 1,035 1,015 1,035 4,300
2025/10/08 1,006 1,032 1,006 1,030 1,800
2025/10/07 998 1,015 998 1,006 4,200
2025/10/06 1,001 1,013 967 998 6,900
2025/10/03 971 1,003 960 1,001 6,000
2025/10/02 998 1,013 951 960 12,500
2025/10/01 1,015 1,019 999 999 3,300
2025/09/30 999 1,018 996 1,015 4,100
2025/09/29 1,014 1,020 999 1,000 8,900
2025/09/26 1,027 1,027 1,000 1,008 3,700
2025/09/25 1,023 1,030 1,011 1,027 7,900
2025/09/24 1,020 1,030 1,020 1,020 4,800
2025/09/22 1,024 1,024 983 1,010 15,900
2025/09/19 1,035 1,039 1,018 1,036 6,900
2025/09/18 1,026 1,033 1,017 1,017 5,400
2025/09/17 1,012 1,030 1,011 1,026 2,600
2025/09/16 1,023 1,033 1,011 1,011 5,800
2025/09/12 1,048 1,050 1,019 1,020 10,000
2025/09/11 1,048 1,060 1,029 1,047 7,100
2025/09/10 1,036 1,048 1,036 1,048 2,200
2025/09/09 1,035 1,058 1,035 1,044 11,100
2025/09/08 1,044 1,045 1,030 1,045 2,000
2025/09/05 1,024 1,050 1,019 1,027 4,200
2025/09/04 1,029 1,045 1,024 1,024 3,800
2025/09/03 1,030 1,032 1,020 1,025 1,500
2025/09/02 1,023 1,032 1,014 1,023 900
2025/09/01 1,014 1,031 1,012 1,023 1,800
2025/08/29 1,020 1,034 1,013 1,019 1,200
2025/08/28 1,013 1,016 1,012 1,012 1,300
2025/08/27 1,055 1,055 1,010 1,011 11,400
2025/08/26 1,010 1,058 1,010 1,055 7,700
2025/08/25 1,035 1,040 1,023 1,040 5,100
2025/08/22 1,037 1,059 1,022 1,035 6,900
2025/08/21 1,040 1,052 1,037 1,037 2,100
2025/08/20 1,101 1,101 1,034 1,044 12,900
2025/08/19 1,093 1,102 1,072 1,080 7,300
2025/08/18 1,050 1,101 1,038 1,101 14,100
2025/08/15 1,020 1,054 1,015 1,054 20,400
2025/08/14 1,040 1,053 1,036 1,050 3,200
2025/08/13 1,040 1,049 1,021 1,049 9,000
2025/08/12 1,042 1,050 1,018 1,044 14,300
2025/08/08 1,057 1,060 986 1,042 17,800
2025/08/07 1,074 1,074 1,039 1,057 10,400
2025/08/06 1,032 1,064 1,030 1,044 8,300
2025/08/05 1,030 1,055 1,030 1,041 7,600
2025/08/04 1,010 1,067 1,010 1,052 7,600
2025/08/01 1,057 1,060 1,040 1,040 6,700
2025/07/31 1,040 1,068 1,037 1,059 10,200
2025/07/30 1,078 1,078 1,050 1,061 3,500
2025/07/29 1,071 1,087 1,055 1,077 20,400
2025/07/28 1,036 1,075 1,029 1,069 21,300
2025/07/25 1,061 1,061 1,032 1,032 7,500
2025/07/24 1,041 1,070 1,041 1,061 15,400
2025/07/23 1,021 1,064 1,018 1,047 22,600
2025/07/22 1,005 1,023 1,004 1,013 9,900
2025/07/18 1,017 1,023 1,000 1,005 9,400
2025/07/17 1,018 1,029 1,010 1,017 12,900
2025/07/16 1,008 1,025 997 1,014 13,400
2025/07/15 1,030 1,044 1,010 1,011 22,800
2025/07/14 1,026 1,050 1,026 1,037 12,300
2025/07/11 1,053 1,072 1,028 1,028 43,200
2025/07/10 1,090 1,097 1,026 1,042 58,900
2025/07/09 1,068 1,189 1,055 1,082 427,500
2025/07/08 1,019 1,056 1,016 1,051 18,200
2025/07/07 990 1,023 986 1,021 15,700
2025/07/04 983 1,013 983 999 12,300
2025/07/03 1,005 1,005 985 985 18,200
2025/07/02 1,018 1,027 996 1,011 26,900
2025/07/01 1,063 1,063 1,023 1,024 20,000
2025/06/30 1,065 1,080 1,029 1,064 33,200
2025/06/27 1,065 1,107 1,065 1,066 20,300
2025/06/26 1,058 1,114 1,058 1,060 28,200
2025/06/25 1,070 1,090 1,052 1,069 36,000
2025/06/24 1,100 1,143 1,074 1,080 31,100
2025/06/23 1,135 1,135 1,073 1,085 43,400
2025/06/20 1,189 1,195 1,125 1,136 49,200
2025/06/19 1,216 1,219 1,188 1,219 29,700
2025/06/18 1,211 1,283 1,209 1,216 95,900
2025/06/17 1,281 1,329 1,227 1,241 181,800
2025/06/16 1,311 1,555 1,310 1,341 1,908,700
2025/06/13 1,153 1,437 1,062 1,283 878,600
2025/06/12 1,170 1,187 1,129 1,165 82,400
2025/06/11 1,200 1,362 1,170 1,200 599,300
2025/06/10 1,272 1,285 1,200 1,204 212,800
2025/06/09 1,506 1,596 1,245 1,301 1,204,700
2025/06/06 1,149 1,478 1,075 1,478 1,095,200
2025/06/05 1,169 1,388 1,090 1,178 1,322,600
2025/06/04 1,075 1,139 960 1,139 481,900
2025/06/03 899 989 899 989 24,400
2025/06/02 842 844 837 839 4,700
2025/05/30 836 843 835 843 5,300
2025/05/29 838 841 832 841 1,000
2025/05/28 822 839 822 839 9,800
2025/05/27 822 834 821 821 1,600
2025/05/26 840 840 824 824 3,400
2025/05/23 817 837 817 837 3,100
2025/05/22 819 840 819 827 4,800
2025/05/21 834 838 817 823 13,200
2025/05/20 841 845 826 833 8,600
2025/05/19 850 850 840 841 1,500
2025/05/16 855 855 838 849 3,600
2025/05/15 843 854 837 849 5,900
2025/05/14 870 870 843 843 11,100
2025/05/13 848 894 842 865 32,400
2025/05/12 833 849 825 841 51,800
2025/05/09 930 951 923 949 8,300
2025/05/08 912 924 912 919 4,200
2025/05/07 915 970 908 912 40,400
2025/05/02 903 915 903 913 3,900
2025/05/01 913 918 903 904 5,200
2025/04/30 916 924 903 909 8,000

このページの先頭へ