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
2026/06/15 678 678 654 654 3,600
2026/06/12 685 685 678 678 400
2026/06/11 667 678 666 678 600
2026/06/10 679 680 666 666 400
2026/06/09 680 680 679 679 1,800
2026/06/08 680 680 663 679 6,300
2026/06/05 672 684 670 684 1,900
2026/06/04 689 690 679 690 1,200
2026/06/03 675 690 666 690 7,700
2026/06/02 689 699 682 682 1,200
2026/06/01 699 700 699 699 600
2026/05/29 690 702 685 701 2,400
2026/05/28 690 690 687 689 500
2026/05/27 698 698 688 688 1,200
2026/05/26 693 704 688 688 3,000
2026/05/25 700 705 693 703 1,200
2026/05/22 697 705 693 700 3,000
2026/05/21 708 708 701 701 800
2026/05/20 716 719 708 708 700
2026/05/19 720 720 709 709 300
2026/05/18 719 730 702 708 2,100
2026/05/15 740 740 719 719 1,000
2026/05/14 733 755 708 755 4,800
2026/05/13 723 755 722 748 2,300
2026/05/12 755 756 695 753 9,300
2026/05/11 766 770 740 740 2,700
2026/05/08 728 760 727 760 1,100
2026/05/07 734 740 734 734 900
2026/05/01 722 747 722 744 1,800
2026/04/30 712 721 707 721 7,600
2026/04/28 720 720 717 718 1,000
2026/04/27 722 732 719 722 1,000
2026/04/24 723 728 712 722 1,100
2026/04/23 729 729 708 729 5,700
2026/04/22 734 744 734 740 1,400
2026/04/21 752 752 749 749 500
2026/04/20 750 752 749 752 1,000
2026/04/17 749 760 749 750 1,200
2026/04/16 741 765 731 760 1,800
2026/04/15 767 768 756 756 300
2026/04/14 752 767 750 767 1,200
2026/04/13 762 762 757 757 700
2026/04/10 772 772 756 756 800
2026/04/09 780 780 755 757 2,000
2026/04/08 770 775 770 775 500
2026/04/07 754 771 754 755 1,900
2026/04/06 737 769 737 769 700
2026/04/03 784 784 750 750 1,700
2026/03/27 752 752 752 752 100
2026/03/26 744 767 744 767 800
2026/03/25 750 752 746 746 600
2026/03/24 761 762 738 739 2,800
2026/03/23 745 756 738 756 1,700
2026/03/19 742 760 742 752 3,400
2026/03/18 750 754 739 741 1,400
2026/03/17 757 757 750 750 1,400
2026/03/16 757 757 757 757 500
2026/03/12 739 758 739 758 1,700
2026/03/11 749 778 735 750 7,900
2026/03/10 769 770 724 736 3,200
2026/03/09 762 775 720 740 4,300
2026/03/06 751 777 741 777 4,800
2026/03/05 769 772 733 763 8,700
2026/03/04 771 773 743 754 3,100
2026/03/03 803 804 779 779 2,000
2026/03/02 804 811 804 810 900
2026/02/27 802 813 802 812 500
2026/02/26 803 824 803 810 1,200
2026/02/25 803 819 796 818 4,100
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

このページの先頭へ