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・ピー・エス(4335)の株価時系列情報

アイ・ピー・エス(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
2012/12/28 23,110 23,500 23,020 23,500 16
2012/12/27 23,420 23,450 23,110 23,110 34
2012/12/26 22,640 23,300 22,600 23,300 28
2012/12/25 23,600 23,600 22,650 22,650 86
2012/12/21 22,640 22,650 22,500 22,650 21
2012/12/20 22,300 22,500 22,300 22,420 56
2012/12/19 22,790 22,800 22,400 22,500 62
2012/12/18 22,790 22,800 22,500 22,700 56
2012/12/17 22,790 22,800 22,640 22,790 10
2012/12/14 22,500 22,870 22,500 22,500 24
2012/12/13 22,990 22,990 22,200 22,330 109
2012/12/12 22,550 22,650 22,200 22,500 43
2012/12/11 22,600 22,600 22,200 22,250 35
2012/12/10 23,000 23,000 22,700 22,700 42
2012/12/07 22,800 22,980 22,800 22,980 11
2012/12/06 23,390 23,390 22,500 22,800 54
2012/12/05 23,900 23,900 23,270 23,360 87
2012/12/04 24,000 24,000 23,500 23,800 41
2012/12/03 24,290 24,500 23,710 23,710 18
2012/11/30 23,850 23,900 23,400 23,800 55
2012/11/29 23,990 24,440 23,990 24,100 50
2012/11/28 23,710 23,900 23,650 23,710 18
2012/11/27 24,100 24,840 23,620 23,620 58
2012/11/26 23,800 23,800 23,520 23,600 21
2012/11/22 24,200 24,200 23,510 24,050 18
2012/11/21 24,000 24,000 24,000 24,000 1
2012/11/20 24,240 24,240 24,240 24,240 1
2012/11/19 23,300 24,500 23,300 24,490 20
2012/11/16 23,000 23,290 22,850 23,290 15
2012/11/15 22,850 23,390 22,850 23,100 23
2012/11/14 23,210 23,210 22,800 22,830 44
2012/11/13 22,990 23,950 22,990 23,230 97
2012/11/12 23,690 23,690 22,800 22,850 11
2012/11/09 23,000 23,050 22,550 23,050 51
2012/11/08 23,360 23,360 22,950 23,010 20
2012/11/07 23,500 23,550 23,250 23,400 36
2012/11/06 23,500 23,950 23,280 23,950 23
2012/11/05 23,940 23,940 23,440 23,440 18
2012/11/02 23,540 23,620 23,380 23,400 21
2012/11/01 23,600 23,620 23,210 23,210 17
2012/10/31 23,800 24,800 23,550 24,000 73
2012/10/30 22,910 24,000 22,850 23,600 35
2012/10/29 22,500 22,600 22,000 22,600 27
2012/10/26 23,450 25,800 22,510 22,870 216
2012/10/25 22,100 22,600 21,800 22,500 40
2012/10/24 21,700 22,100 21,700 22,100 5
2012/10/23 21,990 22,000 21,760 21,780 29
2012/10/22 21,610 21,650 21,600 21,600 26
2012/10/19 21,990 21,990 21,560 21,940 8
2012/10/18 22,030 22,300 21,620 22,000 22
2012/10/17 21,100 22,050 21,100 22,030 29
2012/10/16 21,150 21,490 21,150 21,490 7
2012/10/15 21,200 21,200 21,110 21,110 6
2012/10/12 21,110 21,250 21,100 21,250 16
2012/10/11 21,500 21,500 21,300 21,400 16
2012/10/10 21,320 22,400 21,310 22,190 16
2012/10/09 22,830 22,970 21,050 21,500 95
2012/10/05 21,160 21,550 21,160 21,480 14
2012/10/04 21,450 21,490 21,450 21,490 7
2012/10/03 21,500 21,500 21,200 21,210 11
2012/10/02 21,550 22,040 21,100 21,800 14
2012/10/01 21,500 21,500 21,000 21,100 47
2012/09/28 21,500 21,700 21,500 21,500 13
2012/09/27 21,500 21,600 21,500 21,600 7
2012/09/26 22,000 22,000 21,530 21,530 8
2012/09/25 21,900 22,300 21,900 22,300 8
2012/09/24 22,400 22,400 22,000 22,000 12
2012/09/21 21,820 21,900 21,810 21,900 19
2012/09/20 22,000 22,390 22,000 22,050 28
2012/09/19 22,700 22,700 22,220 22,220 9
2012/09/18 22,350 22,400 22,350 22,400 14
2012/09/14 21,600 22,100 21,600 21,850 18
2012/09/13 22,200 22,200 21,120 22,170 46
2012/09/12 22,200 22,200 22,090 22,110 28
2012/09/11 22,010 22,400 22,010 22,070 14
2012/09/10 22,550 22,800 22,500 22,500 12
2012/09/07 23,000 23,250 22,610 23,000 23
2012/09/06 22,800 22,950 22,400 22,950 18
2012/09/05 22,750 22,750 22,750 22,750 1
2012/09/04 22,500 22,750 22,300 22,750 15
2012/09/03 22,200 22,600 22,050 22,150 19
2012/08/31 22,510 22,700 22,050 22,540 45
2012/08/30 22,500 22,700 22,500 22,700 12
2012/08/29 22,260 23,240 22,220 22,900 62
2012/08/28 22,700 23,000 22,000 22,010 46
2012/08/27 22,510 22,620 22,510 22,620 9
2012/08/24 22,500 23,000 22,500 23,000 51
2012/08/23 23,300 23,300 22,260 23,000 22
2012/08/22 23,900 23,910 21,510 22,950 401
2012/08/21 24,000 24,470 24,000 24,000 17
2012/08/20 24,800 25,500 23,900 24,200 45
2012/08/17 23,500 25,000 23,400 25,000 41
2012/08/16 24,300 24,800 23,500 24,000 21
2012/08/15 23,890 25,200 23,700 23,900 105
2012/08/14 23,900 23,900 22,910 23,390 32
2012/08/13 24,000 24,000 22,300 22,910 61
2012/08/10 23,000 25,010 23,000 25,000 147
2012/08/09 22,310 23,200 22,000 23,000 45
2012/08/08 23,200 23,450 22,520 22,700 25
2012/08/07 23,000 23,490 22,200 22,720 63
2012/08/06 24,000 24,300 23,200 23,300 33
2012/08/03 24,530 24,550 24,000 24,000 5
2012/08/02 24,000 24,700 24,000 24,540 32
2012/08/01 23,700 23,800 23,300 23,600 32
2012/07/31 23,980 24,000 23,600 23,900 34
2012/07/30 25,000 25,000 24,000 24,000 19
2012/07/27 24,600 24,700 24,250 24,700 8
2012/07/26 24,380 24,700 24,190 24,190 15
2012/07/25 23,410 23,970 23,410 23,880 24
2012/07/24 24,100 24,100 23,500 24,000 29
2012/07/23 25,000 25,000 23,520 23,600 82
2012/07/20 23,500 25,400 23,410 25,400 101
2012/07/19 24,650 24,650 23,900 23,950 14
2012/07/18 24,120 24,120 24,000 24,000 43
2012/07/17 25,300 25,300 24,500 24,500 37
2012/07/13 24,540 24,750 23,900 24,750 36
2012/07/12 24,500 24,550 24,100 24,100 59
2012/07/11 24,560 25,300 24,500 24,550 58
2012/07/10 25,000 25,650 24,900 24,900 48
2012/07/09 25,050 25,050 24,750 24,760 49
2012/07/06 25,350 25,880 25,110 25,360 101
2012/07/05 25,650 26,400 25,000 25,650 107
2012/07/04 24,850 28,500 24,630 26,000 335
2012/07/03 25,550 25,990 24,520 24,850 274
2012/07/02 25,500 29,600 24,620 25,270 2,028
2012/06/29 23,610 24,860 23,610 24,100 154
2012/06/28 25,100 26,500 23,610 24,600 276
2012/06/27 26,150 26,150 25,000 25,050 100
2012/06/26 27,000 27,000 25,600 26,490 108
2012/06/25 27,800 28,800 27,030 27,150 199
2012/06/22 26,800 27,800 26,640 27,800 279
2012/06/21 28,190 29,100 27,500 28,800 126
2012/06/20 28,500 30,500 27,330 28,550 294
2012/06/19 26,100 27,500 26,100 26,420 139
2012/06/18 27,800 27,800 26,000 26,000 322
2012/06/15 27,100 27,730 25,000 25,600 411
2012/06/14 30,000 30,000 27,010 28,030 528
2012/06/13 32,150 32,150 30,200 30,650 226
2012/06/12 33,300 36,100 31,100 32,900 597
2012/06/11 34,300 37,550 31,900 34,000 1,757
2012/06/08 28,000 34,300 28,000 34,300 2,709
2012/06/07 33,550 33,550 28,000 29,300 1,901
2012/06/06 32,800 32,850 32,350 32,850 692
2012/06/05 23,340 27,840 23,340 27,840 402
2012/06/04 22,650 25,000 22,100 22,840 581
2012/06/01 26,990 26,990 24,850 25,000 308
2012/05/31 29,900 30,000 27,000 27,210 1,716
2012/05/30 21,900 26,400 21,900 26,400 680
2012/05/29 22,000 22,250 20,900 21,400 389
2012/05/28 24,010 25,400 22,300 22,700 513
2012/05/25 30,100 33,600 23,670 24,980 2,742
2012/05/24 28,600 28,600 28,600 28,600 87
2012/05/23 20,400 23,600 20,390 23,600 734
2012/05/22 19,400 19,990 19,400 19,600 6
2012/05/21 20,000 20,300 19,400 19,610 58
2012/05/18 20,200 20,200 19,100 19,800 81
2012/05/17 20,000 20,500 20,000 20,100 10
2012/05/16 20,480 20,500 20,460 20,500 24
2012/05/15 20,800 20,800 18,500 19,900 68
2012/05/14 23,000 23,000 20,620 21,490 95
2012/05/11 22,400 22,400 22,400 22,400 1
2012/05/10 22,000 22,390 22,000 22,390 16
2012/05/09 22,000 22,000 21,750 21,750 15
2012/05/08 23,000 23,000 22,800 22,800 11
2012/05/07 23,100 23,100 23,000 23,000 14
2012/05/02 22,830 23,010 22,830 23,000 7
2012/05/01 23,300 24,490 23,300 23,330 21
2012/04/26 22,990 23,250 22,990 23,040 17
2012/04/25 22,320 22,820 22,320 22,820 2
2012/04/24 22,750 22,840 22,750 22,800 25
2012/04/23 22,980 22,980 22,410 22,410 13
2012/04/20 22,300 22,300 22,300 22,300 2
2012/04/18 22,260 22,900 22,260 22,400 22
2012/04/17 22,130 22,840 22,130 22,500 25
2012/04/16 22,030 22,840 22,030 22,840 24
2012/04/13 23,240 23,240 22,650 22,650 21
2012/04/12 23,000 23,000 23,000 23,000 1
2012/04/11 22,660 22,660 22,500 22,500 8
2012/04/10 22,800 23,000 22,800 22,870 27
2012/04/09 23,300 23,300 23,300 23,300 3
2012/04/06 23,310 23,310 23,310 23,310 1
2012/04/05 24,000 24,000 23,000 23,700 18
2012/04/04 23,710 23,980 23,710 23,710 3
2012/04/03 24,450 24,500 24,000 24,200 30
2012/04/02 23,570 23,980 23,570 23,980 18
2012/03/30 23,200 23,570 23,200 23,570 9
2012/03/29 23,350 23,350 23,100 23,100 11
2012/03/28 23,500 23,500 23,070 23,350 18
2012/03/27 24,300 24,300 23,500 23,500 18
2012/03/26 23,500 24,700 23,500 23,800 69
2012/03/23 24,300 24,900 23,600 24,900 56
2012/03/22 24,000 24,000 23,100 23,100 19
2012/03/21 23,900 24,500 23,400 24,000 84
2012/03/19 23,180 23,180 22,720 22,900 5
2012/03/16 22,800 23,180 22,530 23,180 6
2012/03/15 22,500 22,800 22,500 22,500 36
2012/03/14 23,000 23,000 22,800 22,800 5
2012/03/13 22,350 23,400 22,350 23,000 37
2012/03/12 22,890 23,500 22,600 23,100 37
2012/03/09 22,100 22,200 22,100 22,110 13
2012/03/08 22,600 22,600 22,590 22,590 4
2012/03/07 22,000 22,020 21,800 21,800 5
2012/03/06 22,400 22,400 22,200 22,200 11
2012/03/05 22,800 22,800 22,800 22,800 2
2012/03/02 22,150 23,000 22,150 23,000 20
2012/03/01 21,830 23,800 21,830 22,150 91
2012/02/29 22,000 23,450 21,500 22,500 56
2012/02/28 22,600 22,600 22,500 22,500 15
2012/02/27 23,300 23,300 22,430 22,550 19
2012/02/24 22,300 23,250 22,300 22,800 57
2012/02/23 22,200 22,300 22,200 22,300 6
2012/02/22 22,200 22,210 21,860 22,000 11
2012/02/21 21,880 21,880 21,740 21,740 2
2012/02/20 22,000 22,200 21,710 22,100 31
2012/02/17 22,300 22,600 22,000 22,000 48
2012/02/16 22,300 22,410 22,020 22,300 19
2012/02/15 22,100 22,400 22,100 22,400 21
2012/02/14 23,050 23,050 22,210 22,600 59
2012/02/13 21,200 25,200 21,200 22,800 188
2012/02/10 21,550 21,590 21,150 21,150 30
2012/02/09 21,300 21,300 21,300 21,300 5
2012/02/08 21,300 21,550 21,300 21,550 4
2012/02/07 21,610 21,610 21,600 21,600 5
2012/02/06 21,860 21,860 21,800 21,800 9
2012/02/03 21,900 21,900 21,900 21,900 1
2012/02/02 22,490 22,490 21,900 21,900 20
2012/02/01 21,500 22,200 21,500 22,100 81
2012/01/31 21,500 22,000 21,040 21,500 24
2012/01/30 21,920 21,920 21,000 21,400 42
2012/01/27 20,430 23,000 20,430 21,100 136
2012/01/26 20,420 20,420 20,420 20,420 4
2012/01/25 20,400 20,950 20,150 20,420 17
2012/01/24 20,130 20,400 20,130 20,400 6
2012/01/23 19,900 20,250 19,900 20,050 9
2012/01/20 19,730 19,940 19,730 19,900 5
2012/01/19 19,850 19,900 19,850 19,860 3
2012/01/18 20,020 20,300 20,000 20,000 17
2012/01/17 19,800 20,400 19,600 20,400 23
2012/01/16 20,000 20,000 19,600 19,600 3
2012/01/13 19,500 20,000 19,500 20,000 4
2012/01/12 19,500 19,500 19,500 19,500 7
2012/01/11 19,900 19,900 19,410 19,410 13
2012/01/10 20,320 20,320 19,300 19,400 32
2012/01/06 20,010 20,800 20,010 20,320 10
2012/01/05 20,580 20,600 19,750 20,600 10
2012/01/04 19,580 20,580 19,580 20,580 15

このページの先頭へ