Institution for a Global Socie(4265)の株価時系列情報
Institution for a Global Socie(4265)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 |
---|---|---|---|---|---|
2023/12/29 | 348 | 360 | 345 | 353 | 43,900 |
2023/12/28 | 336 | 358 | 333 | 348 | 67,000 |
2023/12/27 | 337 | 343 | 335 | 335 | 56,300 |
2023/12/26 | 340 | 348 | 336 | 339 | 51,700 |
2023/12/25 | 344 | 346 | 335 | 336 | 60,200 |
2023/12/22 | 345 | 350 | 344 | 344 | 33,000 |
2023/12/21 | 354 | 356 | 345 | 345 | 43,500 |
2023/12/20 | 365 | 374 | 354 | 354 | 59,100 |
2023/12/19 | 375 | 380 | 367 | 370 | 36,900 |
2023/12/18 | 382 | 389 | 375 | 376 | 33,200 |
2023/12/15 | 383 | 391 | 377 | 390 | 23,500 |
2023/12/14 | 395 | 395 | 385 | 391 | 14,600 |
2023/12/13 | 400 | 404 | 388 | 395 | 25,900 |
2023/12/12 | 401 | 404 | 395 | 399 | 17,300 |
2023/12/11 | 405 | 409 | 400 | 401 | 8,600 |
2023/12/08 | 403 | 408 | 401 | 403 | 17,800 |
2023/12/07 | 408 | 410 | 403 | 404 | 11,000 |
2023/12/06 | 413 | 419 | 406 | 408 | 11,900 |
2023/12/05 | 416 | 425 | 410 | 419 | 19,500 |
2023/12/04 | 409 | 421 | 409 | 420 | 15,500 |
2023/12/01 | 405 | 416 | 403 | 409 | 18,400 |
2023/11/30 | 414 | 417 | 403 | 408 | 21,500 |
2023/11/29 | 411 | 417 | 411 | 414 | 16,300 |
2023/11/28 | 422 | 422 | 409 | 410 | 19,500 |
2023/11/27 | 425 | 428 | 415 | 417 | 25,400 |
2023/11/24 | 410 | 424 | 410 | 421 | 33,900 |
2023/11/22 | 405 | 408 | 405 | 406 | 6,000 |
2023/11/21 | 395 | 407 | 394 | 404 | 17,800 |
2023/11/20 | 396 | 397 | 385 | 394 | 20,900 |
2023/11/17 | 383 | 396 | 383 | 396 | 15,700 |
2023/11/16 | 390 | 393 | 381 | 391 | 18,300 |
2023/11/15 | 380 | 390 | 380 | 387 | 24,800 |
2023/11/14 | 400 | 401 | 378 | 380 | 28,600 |
2023/11/13 | 409 | 409 | 392 | 394 | 29,900 |
2023/11/10 | 413 | 422 | 410 | 410 | 29,000 |
2023/11/09 | 424 | 424 | 399 | 416 | 53,900 |
2023/11/08 | 426 | 433 | 421 | 423 | 14,700 |
2023/11/07 | 428 | 434 | 428 | 431 | 6,000 |
2023/11/06 | 433 | 440 | 432 | 432 | 21,500 |
2023/11/02 | 430 | 437 | 424 | 435 | 17,100 |
2023/11/01 | 437 | 437 | 421 | 425 | 31,900 |
2023/10/31 | 439 | 440 | 426 | 430 | 41,200 |
2023/10/30 | 432 | 442 | 432 | 437 | 21,700 |
2023/10/27 | 443 | 456 | 433 | 437 | 56,600 |
2023/10/26 | 460 | 484 | 446 | 446 | 183,300 |
2023/10/25 | 448 | 463 | 447 | 452 | 62,700 |
2023/10/24 | 446 | 455 | 435 | 450 | 16,800 |
2023/10/23 | 464 | 464 | 439 | 448 | 37,600 |
2023/10/20 | 458 | 465 | 450 | 461 | 19,700 |
2023/10/19 | 447 | 464 | 444 | 458 | 31,200 |
2023/10/18 | 473 | 473 | 453 | 454 | 35,300 |
2023/10/17 | 474 | 476 | 463 | 476 | 17,500 |
2023/10/16 | 467 | 473 | 460 | 466 | 23,900 |
2023/10/13 | 482 | 488 | 467 | 475 | 47,000 |
2023/10/12 | 467 | 495 | 458 | 488 | 91,300 |
2023/10/11 | 470 | 478 | 466 | 466 | 27,300 |
2023/10/10 | 460 | 469 | 460 | 469 | 13,600 |
2023/10/06 | 466 | 466 | 454 | 459 | 27,700 |
2023/10/05 | 460 | 466 | 451 | 463 | 51,700 |
2023/10/04 | 439 | 456 | 433 | 455 | 52,400 |
2023/10/03 | 460 | 460 | 444 | 444 | 23,100 |
2023/10/02 | 469 | 473 | 460 | 460 | 13,700 |
2023/09/29 | 456 | 479 | 455 | 469 | 85,600 |
2023/09/28 | 455 | 466 | 455 | 456 | 17,800 |
2023/09/27 | 449 | 465 | 448 | 463 | 42,300 |
2023/09/26 | 451 | 452 | 448 | 449 | 7,800 |
2023/09/25 | 451 | 454 | 448 | 451 | 14,300 |
2023/09/22 | 446 | 454 | 445 | 452 | 31,400 |
2023/09/21 | 450 | 455 | 447 | 448 | 40,700 |
2023/09/20 | 448 | 453 | 447 | 449 | 31,700 |
2023/09/19 | 454 | 460 | 447 | 447 | 43,100 |
2023/09/15 | 453 | 457 | 446 | 454 | 48,100 |
2023/09/14 | 454 | 465 | 446 | 450 | 53,200 |
2023/09/13 | 444 | 458 | 444 | 454 | 37,900 |
2023/09/12 | 478 | 478 | 446 | 448 | 93,900 |
2023/09/11 | 491 | 499 | 454 | 454 | 289,900 |
2023/09/08 | 485 | 518 | 471 | 507 | 405,400 |
2023/09/07 | 516 | 558 | 476 | 500 | 2,515,900 |
2023/09/06 | 430 | 512 | 426 | 498 | 1,314,900 |
2023/09/05 | 430 | 432 | 429 | 432 | 5,200 |
2023/09/04 | 436 | 436 | 425 | 430 | 7,700 |
2023/09/01 | 435 | 442 | 424 | 438 | 30,300 |
2023/08/31 | 431 | 447 | 422 | 438 | 34,000 |
2023/08/30 | 430 | 431 | 424 | 431 | 11,700 |
2023/08/29 | 425 | 430 | 420 | 428 | 16,700 |
2023/08/28 | 426 | 435 | 421 | 424 | 11,200 |
2023/08/25 | 423 | 439 | 422 | 426 | 10,800 |
2023/08/24 | 429 | 430 | 421 | 427 | 24,800 |
2023/08/23 | 435 | 435 | 428 | 430 | 16,000 |
2023/08/22 | 435 | 439 | 431 | 435 | 3,900 |
2023/08/21 | 434 | 441 | 434 | 436 | 5,600 |
2023/08/18 | 442 | 445 | 433 | 433 | 19,200 |
2023/08/17 | 459 | 460 | 436 | 450 | 35,800 |
2023/08/16 | 470 | 470 | 459 | 459 | 7,100 |
2023/08/15 | 475 | 479 | 467 | 467 | 17,700 |
2023/08/14 | 477 | 481 | 477 | 477 | 2,900 |
2023/08/10 | 481 | 481 | 477 | 480 | 6,000 |
2023/08/09 | 481 | 483 | 479 | 479 | 3,600 |
2023/08/08 | 485 | 485 | 473 | 484 | 4,900 |
2023/08/07 | 484 | 484 | 477 | 483 | 5,800 |
2023/08/04 | 484 | 485 | 482 | 482 | 3,400 |
2023/08/03 | 485 | 487 | 483 | 484 | 3,500 |
2023/08/02 | 485 | 490 | 484 | 484 | 4,600 |
2023/08/01 | 489 | 491 | 485 | 486 | 6,900 |
2023/07/31 | 489 | 489 | 484 | 489 | 3,200 |
2023/07/28 | 488 | 490 | 483 | 489 | 7,700 |
2023/07/27 | 491 | 491 | 484 | 488 | 6,900 |
2023/07/26 | 490 | 493 | 490 | 491 | 3,400 |
2023/07/25 | 489 | 494 | 488 | 491 | 8,400 |
2023/07/24 | 489 | 497 | 489 | 489 | 8,600 |
2023/07/21 | 497 | 501 | 492 | 493 | 19,000 |
2023/07/20 | 494 | 498 | 492 | 495 | 6,700 |
2023/07/19 | 494 | 500 | 491 | 498 | 17,500 |
2023/07/18 | 492 | 495 | 486 | 491 | 10,900 |
2023/07/14 | 500 | 500 | 493 | 495 | 8,000 |
2023/07/13 | 488 | 498 | 488 | 494 | 4,500 |
2023/07/12 | 494 | 499 | 490 | 490 | 20,000 |
2023/07/11 | 501 | 513 | 492 | 496 | 42,400 |
2023/07/10 | 490 | 535 | 482 | 493 | 213,200 |
2023/07/07 | 475 | 485 | 472 | 485 | 14,100 |
2023/07/06 | 480 | 480 | 471 | 476 | 4,300 |
2023/07/05 | 478 | 480 | 473 | 480 | 6,200 |
2023/07/04 | 478 | 478 | 470 | 470 | 5,400 |
2023/07/03 | 477 | 480 | 474 | 478 | 4,800 |
2023/06/30 | 461 | 475 | 460 | 474 | 13,500 |
2023/06/29 | 467 | 472 | 461 | 463 | 8,600 |
2023/06/28 | 476 | 476 | 467 | 468 | 3,400 |
2023/06/27 | 469 | 475 | 461 | 475 | 11,400 |
2023/06/26 | 479 | 482 | 475 | 477 | 10,900 |
2023/06/23 | 492 | 492 | 478 | 478 | 13,800 |
2023/06/22 | 471 | 499 | 469 | 494 | 59,300 |
2023/06/21 | 474 | 474 | 465 | 474 | 4,900 |
2023/06/20 | 472 | 475 | 465 | 471 | 9,500 |
2023/06/19 | 465 | 478 | 465 | 472 | 15,400 |
2023/06/16 | 455 | 463 | 455 | 463 | 7,100 |
2023/06/15 | 463 | 463 | 455 | 461 | 4,000 |
2023/06/14 | 463 | 465 | 455 | 458 | 10,600 |
2023/06/13 | 458 | 469 | 457 | 463 | 17,600 |
2023/06/12 | 461 | 461 | 455 | 460 | 10,400 |
2023/06/09 | 441 | 455 | 441 | 455 | 18,900 |
2023/06/08 | 441 | 445 | 439 | 445 | 4,300 |
2023/06/07 | 440 | 447 | 434 | 443 | 11,200 |
2023/06/06 | 437 | 440 | 434 | 438 | 7,400 |
2023/06/05 | 432 | 440 | 432 | 438 | 14,400 |
2023/06/02 | 442 | 442 | 428 | 436 | 17,100 |
2023/06/01 | 443 | 445 | 436 | 438 | 3,500 |
2023/05/31 | 438 | 447 | 435 | 447 | 7,100 |
2023/05/30 | 448 | 448 | 433 | 435 | 8,700 |
2023/05/29 | 447 | 449 | 436 | 442 | 6,900 |
2023/05/26 | 440 | 447 | 434 | 447 | 8,200 |
2023/05/25 | 437 | 441 | 436 | 437 | 3,900 |
2023/05/24 | 438 | 442 | 435 | 436 | 5,800 |
2023/05/23 | 439 | 452 | 438 | 438 | 14,300 |
2023/05/22 | 440 | 450 | 438 | 445 | 7,100 |
2023/05/19 | 437 | 448 | 430 | 442 | 14,500 |
2023/05/18 | 446 | 446 | 435 | 437 | 9,200 |
2023/05/17 | 452 | 456 | 442 | 443 | 17,200 |
2023/05/16 | 456 | 465 | 451 | 452 | 15,700 |
2023/05/15 | 464 | 465 | 456 | 459 | 13,600 |
2023/05/12 | 460 | 467 | 460 | 460 | 10,800 |
2023/05/11 | 465 | 468 | 458 | 468 | 12,700 |
2023/05/10 | 461 | 465 | 460 | 465 | 10,200 |
2023/05/09 | 469 | 470 | 461 | 461 | 10,400 |
2023/05/08 | 471 | 472 | 463 | 469 | 8,200 |
2023/05/02 | 471 | 474 | 470 | 471 | 3,600 |
2023/05/01 | 477 | 477 | 470 | 474 | 5,000 |
2023/04/28 | 469 | 474 | 465 | 471 | 11,100 |
2023/04/27 | 470 | 477 | 466 | 477 | 9,800 |
2023/04/26 | 478 | 478 | 473 | 473 | 5,000 |
2023/04/25 | 474 | 478 | 470 | 478 | 7,300 |
2023/04/24 | 474 | 479 | 473 | 479 | 6,300 |
2023/04/21 | 474 | 481 | 472 | 477 | 12,700 |
2023/04/20 | 474 | 479 | 471 | 473 | 15,600 |
2023/04/19 | 478 | 478 | 472 | 477 | 5,900 |
2023/04/18 | 473 | 480 | 473 | 474 | 9,900 |
2023/04/17 | 477 | 481 | 472 | 476 | 2,900 |
2023/04/14 | 472 | 481 | 472 | 481 | 23,100 |
2023/04/13 | 472 | 478 | 471 | 477 | 9,800 |
2023/04/12 | 477 | 481 | 473 | 475 | 50,500 |
2023/04/11 | 471 | 479 | 470 | 474 | 24,900 |
2023/04/10 | 470 | 476 | 470 | 472 | 4,400 |
2023/04/07 | 475 | 479 | 470 | 473 | 18,200 |
2023/04/06 | 482 | 482 | 469 | 479 | 19,000 |
2023/04/05 | 479 | 488 | 462 | 476 | 46,300 |
2023/04/04 | 487 | 492 | 478 | 483 | 20,800 |
2023/04/03 | 502 | 502 | 488 | 491 | 24,600 |
2023/03/31 | 502 | 507 | 496 | 496 | 31,100 |
2023/03/30 | 504 | 510 | 500 | 500 | 32,500 |
2023/03/29 | 507 | 513 | 496 | 496 | 52,800 |
2023/03/28 | 513 | 515 | 504 | 505 | 12,600 |
2023/03/27 | 523 | 525 | 507 | 508 | 34,900 |
2023/03/24 | 505 | 520 | 501 | 520 | 136,100 |
2023/03/23 | 480 | 510 | 480 | 505 | 46,900 |
2023/03/22 | 475 | 489 | 473 | 486 | 12,100 |
2023/03/20 | 470 | 477 | 468 | 474 | 5,500 |
2023/03/17 | 474 | 484 | 469 | 470 | 16,600 |
2023/03/16 | 470 | 471 | 462 | 466 | 7,700 |
2023/03/15 | 473 | 476 | 468 | 470 | 8,500 |
2023/03/14 | 476 | 478 | 471 | 473 | 10,000 |
2023/03/13 | 479 | 481 | 473 | 477 | 9,300 |
2023/03/10 | 497 | 497 | 477 | 486 | 28,900 |
2023/03/09 | 494 | 495 | 488 | 491 | 9,400 |
2023/03/08 | 487 | 495 | 487 | 493 | 8,300 |
2023/03/07 | 489 | 494 | 488 | 488 | 7,600 |
2023/03/06 | 486 | 489 | 485 | 485 | 5,200 |
2023/03/03 | 482 | 488 | 482 | 487 | 8,400 |
2023/03/02 | 481 | 488 | 477 | 482 | 9,100 |
2023/03/01 | 477 | 483 | 477 | 482 | 10,000 |
2023/02/28 | 473 | 480 | 473 | 479 | 7,000 |
2023/02/27 | 473 | 476 | 471 | 474 | 9,200 |
2023/02/24 | 476 | 479 | 473 | 475 | 3,000 |
2023/02/22 | 480 | 485 | 470 | 476 | 18,200 |
2023/02/21 | 473 | 479 | 473 | 478 | 7,900 |
2023/02/20 | 471 | 476 | 465 | 476 | 10,900 |
2023/02/17 | 477 | 481 | 467 | 474 | 33,500 |
2023/02/16 | 483 | 487 | 470 | 477 | 23,500 |
2023/02/15 | 480 | 491 | 475 | 477 | 33,800 |
2023/02/14 | 499 | 504 | 496 | 500 | 15,700 |
2023/02/13 | 510 | 510 | 497 | 501 | 26,200 |
2023/02/10 | 508 | 515 | 508 | 511 | 12,200 |
2023/02/09 | 508 | 519 | 506 | 512 | 14,700 |
2023/02/08 | 506 | 514 | 506 | 513 | 6,200 |
2023/02/07 | 505 | 512 | 500 | 506 | 17,600 |
2023/02/06 | 508 | 509 | 503 | 508 | 5,900 |
2023/02/03 | 504 | 510 | 504 | 510 | 4,700 |
2023/02/02 | 524 | 526 | 501 | 510 | 72,000 |
2023/02/01 | 529 | 529 | 522 | 524 | 7,400 |
2023/01/31 | 529 | 529 | 522 | 529 | 15,400 |
2023/01/30 | 528 | 529 | 509 | 529 | 12,900 |
2023/01/27 | 529 | 533 | 528 | 528 | 1,700 |
2023/01/26 | 527 | 531 | 527 | 529 | 2,400 |
2023/01/25 | 527 | 532 | 527 | 528 | 6,300 |
2023/01/24 | 525 | 532 | 524 | 530 | 10,000 |
2023/01/23 | 511 | 525 | 503 | 525 | 14,700 |
2023/01/20 | 515 | 515 | 502 | 512 | 6,600 |
2023/01/19 | 521 | 521 | 512 | 515 | 4,500 |
2023/01/18 | 509 | 521 | 507 | 521 | 10,500 |
2023/01/17 | 504 | 513 | 503 | 509 | 6,300 |
2023/01/16 | 502 | 522 | 501 | 501 | 12,900 |
2023/01/13 | 507 | 527 | 501 | 501 | 52,300 |
2023/01/12 | 529 | 537 | 492 | 506 | 45,100 |
2023/01/11 | 546 | 546 | 513 | 527 | 79,800 |
2023/01/10 | 489 | 498 | 489 | 498 | 9,200 |
2023/01/06 | 479 | 480 | 476 | 480 | 2,700 |
2023/01/05 | 478 | 485 | 476 | 478 | 5,100 |
2023/01/04 | 493 | 493 | 471 | 476 | 5,400 |