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

ＩＰＳホールディングス(4335)の株価時系列情報

ＩＰＳホールディングス(4335)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
2026/08/20 1,101 1,101 1,095 1,095 1,600
2026/08/19 1,100 1,102 1,096 1,101 900
2026/08/18 1,097 1,102 1,095 1,095 1,800
2026/08/17 1,094 1,102 1,094 1,100 1,300
2026/08/14 1,103 1,103 1,093 1,094 1,100
2026/08/13 1,090 1,099 1,090 1,097 3,700
2026/08/12 1,089 1,092 1,088 1,090 5,200
2026/08/10 1,091 1,098 1,091 1,093 6,400
2026/08/07 1,098 1,108 1,098 1,104 3,300
2026/08/06 1,106 1,106 1,100 1,100 2,500
2026/08/05 1,098 1,105 1,098 1,099 1,900
2026/08/04 1,100 1,104 1,099 1,100 1,600
2026/08/03 1,098 1,103 1,098 1,101 1,800
2026/07/31 1,098 1,098 1,098 1,098 800
2026/07/30 1,100 1,103 1,098 1,099 1,900
2026/07/29 1,105 1,108 1,100 1,100 2,200
2026/07/28 1,106 1,106 1,100 1,105 1,200
2026/07/27 1,110 1,110 1,098 1,106 600
2026/07/24 1,104 1,106 1,100 1,106 1,200
2026/07/23 1,100 1,105 1,100 1,104 1,400
2026/07/22 1,101 1,104 1,100 1,101 1,400
2026/07/21 1,090 1,112 1,088 1,101 5,800
2026/07/17 1,111 1,111 1,090 1,098 7,100
2026/07/16 1,105 1,113 1,103 1,113 2,100
2026/07/15 1,113 1,113 1,104 1,105 1,600
2026/07/14 1,112 1,112 1,104 1,106 2,200
2026/07/13 1,102 1,113 1,101 1,111 2,200
2026/07/10 1,098 1,104 1,097 1,104 1,900
2026/07/09 1,103 1,103 1,098 1,098 2,100
2026/07/08 1,103 1,103 1,097 1,100 3,100
2026/07/07 1,097 1,101 1,096 1,101 4,300
2026/07/06 1,095 1,096 1,091 1,096 5,500
2026/07/03 1,091 1,097 1,090 1,095 5,700
2026/07/02 1,100 1,102 1,097 1,100 5,100
2026/07/01 1,116 1,116 1,100 1,100 9,200
2026/06/30 1,122 1,135 1,119 1,119 6,900
2026/06/29 1,107 1,139 1,100 1,122 31,400
2026/06/26 1,228 1,235 1,225 1,235 14,000
2026/06/25 1,225 1,233 1,225 1,232 5,900
2026/06/24 1,213 1,229 1,213 1,225 8,600
2026/06/23 1,219 1,233 1,219 1,221 4,900
2026/06/22 1,223 1,229 1,222 1,222 3,500
2026/06/19 1,226 1,226 1,214 1,224 4,600
2026/06/18 1,227 1,233 1,226 1,226 2,900
2026/06/17 1,213 1,230 1,213 1,221 3,600
2026/06/16 1,211 1,217 1,207 1,213 4,100
2026/06/15 1,204 1,211 1,204 1,211 3,100
2026/06/12 1,208 1,209 1,195 1,203 5,100
2026/06/11 1,191 1,206 1,181 1,206 5,300
2026/06/10 1,215 1,219 1,196 1,207 10,500
2026/06/09 1,215 1,219 1,215 1,215 2,000
2026/06/08 1,215 1,218 1,213 1,213 5,100
2026/06/05 1,212 1,217 1,208 1,215 6,100
2026/06/04 1,231 1,231 1,211 1,214 8,800
2026/06/03 1,235 1,235 1,233 1,233 3,800
2026/06/02 1,235 1,240 1,235 1,237 900
2026/06/01 1,243 1,249 1,230 1,238 6,900
2026/05/29 1,265 1,266 1,239 1,245 13,900
2026/05/28 1,265 1,269 1,264 1,269 3,900
2026/05/27 1,267 1,268 1,258 1,258 2,800
2026/05/26 1,253 1,268 1,253 1,268 3,100
2026/05/25 1,252 1,268 1,250 1,253 3,900
2026/05/22 1,261 1,269 1,248 1,249 4,100
2026/05/21 1,271 1,282 1,251 1,260 3,400
2026/05/20 1,274 1,280 1,268 1,269 2,400
2026/05/19 1,280 1,283 1,273 1,274 2,500
2026/05/18 1,280 1,281 1,274 1,280 2,400
2026/05/15 1,276 1,277 1,265 1,277 3,100
2026/05/14 1,266 1,276 1,251 1,276 6,100
2026/05/13 1,273 1,279 1,267 1,269 2,400
2026/05/12 1,280 1,280 1,270 1,272 2,800
2026/05/11 1,272 1,275 1,272 1,275 4,800
2026/05/08 1,275 1,277 1,250 1,250 4,600
2026/05/07 1,288 1,288 1,270 1,271 5,600
2026/05/01 1,258 1,271 1,258 1,270 7,400
2026/04/30 1,248 1,258 1,248 1,258 1,800
2026/04/28 1,246 1,247 1,240 1,247 2,500
2026/04/27 1,248 1,248 1,245 1,247 700
2026/04/24 1,250 1,250 1,248 1,248 400
2026/04/23 1,257 1,257 1,250 1,250 2,400
2026/04/22 1,254 1,261 1,254 1,257 800
2026/04/21 1,247 1,258 1,246 1,247 1,600
2026/04/20 1,247 1,260 1,247 1,247 3,700
2026/04/17 1,252 1,265 1,252 1,263 700
2026/04/16 1,262 1,262 1,253 1,255 1,800
2026/04/15 1,267 1,267 1,261 1,261 500
2026/04/14 1,266 1,267 1,243 1,251 5,400
2026/04/13 1,262 1,265 1,256 1,265 6,100
2026/04/10 1,248 1,250 1,241 1,250 2,600
2026/04/09 1,249 1,249 1,241 1,248 1,900
2026/04/08 1,239 1,245 1,229 1,245 7,500
2026/04/07 1,237 1,239 1,228 1,229 2,400
2026/04/06 1,235 1,236 1,231 1,236 2,700
2026/04/03 1,235 1,238 1,225 1,238 4,100
2026/03/27 1,229 1,233 1,223 1,233 3,400
2026/03/26 1,229 1,229 1,223 1,229 3,800
2026/03/25 1,209 1,236 1,209 1,229 4,100
2026/03/24 1,217 1,243 1,217 1,222 3,500
2026/03/23 1,223 1,223 1,211 1,223 1,900
2026/03/19 1,226 1,237 1,226 1,227 1,100
2026/03/18 1,228 1,233 1,226 1,226 3,000
2026/03/17 1,229 1,229 1,225 1,225 600
2026/03/16 1,218 1,229 1,218 1,225 2,400
2026/03/13 1,211 1,227 1,211 1,217 3,900
2026/03/12 1,225 1,225 1,214 1,214 600
2026/03/11 1,197 1,218 1,197 1,214 3,000
2026/03/10 1,192 1,217 1,192 1,204 900
2026/03/09 1,215 1,220 1,193 1,216 4,600
2026/03/06 1,216 1,216 1,204 1,215 3,200
2026/03/05 1,182 1,217 1,182 1,216 6,200
2026/03/04 1,204 1,204 1,150 1,169 7,200
2026/03/03 1,220 1,221 1,210 1,210 2,700
2026/03/02 1,228 1,228 1,218 1,220 3,200
2026/02/27 1,216 1,225 1,215 1,225 4,400
2026/02/26 1,215 1,227 1,214 1,215 1,700
2026/02/25 1,213 1,219 1,213 1,215 1,100
2026/02/24 1,212 1,213 1,212 1,213 1,100
2026/02/20 1,219 1,219 1,210 1,212 1,600
2026/02/19 1,220 1,220 1,213 1,217 1,500
2026/02/18 1,214 1,214 1,203 1,212 2,200
2026/02/17 1,211 1,224 1,211 1,215 3,400
2026/02/16 1,210 1,224 1,210 1,210 2,500
2026/02/13 1,217 1,225 1,200 1,210 4,200
2026/02/12 1,216 1,232 1,210 1,217 4,000
2026/02/10 1,219 1,225 1,217 1,225 2,500
2026/02/09 1,220 1,227 1,199 1,220 9,800
2026/02/06 1,196 1,215 1,195 1,214 4,100
2026/02/05 1,202 1,207 1,200 1,207 1,400
2026/02/04 1,200 1,207 1,200 1,202 400
2026/02/03 1,210 1,210 1,200 1,200 2,900
2026/02/02 1,216 1,217 1,212 1,212 1,600
2026/01/30 1,215 1,224 1,214 1,215 600
2026/01/29 1,219 1,222 1,204 1,204 19,400
2026/01/28 1,213 1,220 1,212 1,219 1,800
2026/01/27 1,214 1,214 1,211 1,211 1,700
2026/01/26 1,210 1,221 1,210 1,221 1,600
2026/01/23 1,220 1,223 1,211 1,222 1,500
2026/01/22 1,208 1,213 1,204 1,210 3,000
2026/01/21 1,210 1,213 1,210 1,210 1,500
2026/01/20 1,218 1,225 1,212 1,213 3,600
2026/01/19 1,213 1,220 1,212 1,217 3,500
2026/01/16 1,214 1,214 1,211 1,211 1,400
2026/01/15 1,212 1,213 1,211 1,212 1,800
2026/01/14 1,211 1,211 1,208 1,211 2,600
2026/01/13 1,205 1,213 1,205 1,208 2,900
2026/01/09 1,210 1,210 1,204 1,204 1,400
2026/01/08 1,190 1,206 1,190 1,206 3,400
2026/01/07 1,200 1,200 1,185 1,190 4,500
2026/01/06 1,192 1,200 1,190 1,200 3,600
2026/01/05 1,176 1,185 1,175 1,185 3,600
2025/12/30 1,176 1,178 1,169 1,176 2,300
2025/12/29 1,164 1,172 1,164 1,169 1,200
2025/12/26 1,159 1,164 1,156 1,164 4,700
2025/12/25 1,160 1,161 1,158 1,159 2,300
2025/12/24 1,159 1,160 1,158 1,160 5,400
2025/12/23 1,158 1,159 1,156 1,159 3,400
2025/12/22 1,169 1,169 1,158 1,158 3,600
2025/12/19 1,166 1,166 1,156 1,158 1,400
2025/12/18 1,163 1,164 1,156 1,156 1,400
2025/12/17 1,157 1,163 1,151 1,162 5,300
2025/12/16 1,166 1,166 1,156 1,156 2,700
2025/12/15 1,157 1,170 1,157 1,166 1,300
2025/12/12 1,161 1,163 1,161 1,163 800
2025/12/11 1,162 1,162 1,153 1,162 3,100
2025/12/10 1,161 1,162 1,156 1,156 2,400
2025/12/09 1,164 1,167 1,148 1,161 1,600
2025/12/08 1,169 1,169 1,159 1,160 500
2025/12/05 1,155 1,158 1,155 1,158 500
2025/12/04 1,153 1,160 1,153 1,159 1,500
2025/12/03 1,154 1,154 1,153 1,153 500
2025/12/02 1,152 1,152 1,150 1,150 2,100
2025/12/01 1,158 1,158 1,150 1,152 1,300
2025/11/28 1,150 1,158 1,150 1,158 1,500
2025/11/27 1,155 1,158 1,155 1,156 700
2025/11/26 1,149 1,154 1,145 1,154 900
2025/11/25 1,145 1,148 1,142 1,143 2,100
2025/11/21 1,145 1,157 1,145 1,145 700
2025/11/20 1,142 1,154 1,142 1,145 800
2025/11/19 1,159 1,159 1,148 1,149 1,400
2025/11/18 1,152 1,159 1,138 1,159 4,200
2025/11/17 1,145 1,163 1,145 1,163 2,300
2025/11/14 1,141 1,145 1,141 1,145 1,800
2025/11/13 1,144 1,146 1,141 1,146 2,100
2025/11/12 1,142 1,147 1,141 1,143 900
2025/11/11 1,144 1,145 1,142 1,142 1,300
2025/11/10 1,149 1,150 1,143 1,147 3,000
2025/11/07 1,144 1,144 1,141 1,141 2,000
2025/11/06 1,146 1,146 1,144 1,144 1,900
2025/11/05 1,150 1,150 1,146 1,146 200
2025/11/04 1,150 1,159 1,145 1,157 3,000
2025/10/31 1,146 1,150 1,145 1,150 1,200
2025/10/30 1,146 1,147 1,146 1,147 400
2025/10/29 1,147 1,147 1,146 1,146 300
2025/10/28 1,149 1,153 1,147 1,147 800
2025/10/27 1,153 1,153 1,148 1,149 1,300
2025/10/24 1,151 1,152 1,151 1,152 200
2025/10/23 1,147 1,151 1,147 1,151 700
2025/10/22 1,146 1,152 1,146 1,152 2,500
2025/10/21 1,149 1,152 1,146 1,151 2,200
2025/10/20 1,154 1,160 1,145 1,150 1,800

このページの先頭へ