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
2013/12/30 385 410 385 393 4,600
2013/12/27 383 396 383 389 4,200
2013/12/26 373 383 373 383 5,300
2013/12/26 1 -> 100.00 分割
2013/12/25 37,100 37,800 37,000 37,500 102
2013/12/24 37,700 38,800 37,300 37,300 181
2013/12/20 38,900 40,000 38,200 38,400 282
2013/12/19 36,500 38,300 35,550 38,050 265
2013/12/18 35,450 36,000 34,200 35,800 128
2013/12/17 35,600 36,150 35,350 35,900 168
2013/12/16 38,000 38,000 35,000 35,550 253
2013/12/13 38,250 38,900 36,500 38,000 194
2013/12/12 38,350 39,950 37,300 37,700 439
2013/12/11 40,500 40,500 37,000 38,100 462
2013/12/10 40,400 41,850 40,150 41,000 1,065
2013/12/09 39,950 44,300 38,800 44,300 1,722
2013/12/06 37,400 38,650 36,300 37,300 266
2013/12/05 37,000 39,600 36,050 36,900 365
2013/12/04 37,000 37,800 36,000 37,000 206
2013/12/03 37,250 37,600 36,750 37,600 107
2013/12/02 36,900 38,000 36,700 37,250 172
2013/11/29 37,000 38,000 36,500 36,600 136
2013/11/28 37,700 38,000 36,750 37,000 60
2013/11/27 37,100 38,400 36,500 37,200 175
2013/11/26 37,000 37,500 36,000 36,500 74
2013/11/25 38,000 39,450 36,650 37,300 299
2013/11/22 35,500 36,500 35,500 36,000 116
2013/11/21 35,700 36,000 35,000 35,350 104
2013/11/20 35,300 35,650 34,550 35,650 29
2013/11/19 36,000 36,150 34,100 35,300 88
2013/11/18 35,900 37,500 35,000 35,300 238
2013/11/15 33,700 34,900 33,650 34,500 143
2013/11/14 35,000 35,000 33,200 33,500 170
2013/11/13 35,050 39,950 33,100 34,650 1,059
2013/11/12 32,500 33,350 32,500 32,950 53
2013/11/11 33,500 33,750 32,100 32,900 123
2013/11/08 33,100 33,250 32,100 32,800 136
2013/11/07 33,050 33,950 33,050 33,800 57
2013/11/06 34,550 34,550 33,300 33,750 20
2013/11/05 34,950 34,950 33,600 33,850 19
2013/11/01 35,400 35,400 33,050 33,600 31
2013/10/31 34,300 34,750 34,050 34,750 6
2013/10/30 36,300 36,300 34,300 34,300 78
2013/10/29 36,050 36,400 35,600 36,250 61
2013/10/28 34,400 36,600 34,400 36,200 84
2013/10/25 35,200 35,400 34,200 34,350 66
2013/10/24 35,600 35,800 34,550 34,800 78
2013/10/23 37,300 37,400 34,500 35,550 185
2013/10/22 32,950 38,800 32,950 36,700 549
2013/10/21 34,000 34,000 32,000 32,900 103
2013/10/18 32,300 34,000 32,300 34,000 81
2013/10/17 32,950 33,500 32,700 32,800 34
2013/10/16 32,450 32,950 32,400 32,450 15
2013/10/15 33,150 33,150 32,000 33,050 28
2013/10/11 33,400 33,400 32,500 33,200 7
2013/10/10 32,600 33,500 32,250 33,000 45
2013/10/09 32,450 33,000 32,200 32,650 42
2013/10/08 32,500 32,500 31,300 32,500 27
2013/10/07 32,450 32,500 31,250 31,950 50
2013/10/04 31,050 32,200 31,050 32,200 42
2013/10/03 32,800 32,800 31,350 31,500 35
2013/10/02 33,650 33,650 32,000 32,250 38
2013/10/01 33,750 33,750 32,950 33,300 8
2013/09/30 33,450 33,450 32,800 33,200 14
2013/09/27 34,250 34,250 32,800 33,450 54
2013/09/26 34,200 34,550 33,800 34,000 16
2013/09/25 33,800 34,750 33,800 33,900 18
2013/09/24 31,950 36,100 31,700 33,800 324
2013/09/20 30,950 32,800 30,950 31,900 158
2013/09/19 30,900 31,100 30,550 30,950 25
2013/09/18 31,200 31,300 30,800 30,900 7
2013/09/17 30,500 31,500 30,400 31,000 40
2013/09/13 30,550 30,800 30,300 30,500 15
2013/09/12 30,250 31,000 29,800 30,550 113
2013/09/11 31,850 31,850 29,510 30,050 201
2013/09/10 32,500 32,650 31,850 31,850 32
2013/09/09 32,000 32,000 31,550 31,800 9
2013/09/06 31,350 31,400 31,000 31,000 12
2013/09/05 30,850 32,100 30,850 31,700 18
2013/09/04 31,500 31,500 31,500 31,500 3
2013/09/03 30,650 31,900 30,650 31,500 26
2013/09/02 30,900 30,900 30,150 30,850 14
2013/08/30 30,500 30,500 30,100 30,500 10
2013/08/29 31,150 31,150 29,830 30,500 18
2013/08/28 31,350 31,350 30,000 30,800 54
2013/08/27 31,700 32,000 31,500 31,550 23
2013/08/26 31,550 31,800 31,200 31,350 114
2013/08/23 32,400 32,400 31,700 31,800 90
2013/08/22 32,700 32,700 31,550 32,050 31
2013/08/21 34,250 34,250 32,300 32,600 75
2013/08/20 33,000 35,000 33,000 33,550 58
2013/08/19 33,050 33,900 33,000 33,300 57
2013/08/16 33,800 33,800 32,550 32,800 83
2013/08/15 33,400 35,000 33,200 33,350 194
2013/08/14 33,800 38,350 33,800 35,500 1,322
2013/08/13 31,100 32,600 31,000 31,350 32
2013/08/12 31,850 33,300 31,100 31,100 57
2013/08/09 32,350 32,450 31,300 31,300 48
2013/08/08 33,300 33,600 32,050 32,150 51
2013/08/07 34,800 34,800 33,250 33,600 47
2013/08/06 33,500 36,200 32,850 34,900 61
2013/08/05 35,650 37,000 33,850 34,900 240
2013/08/02 40,100 41,250 35,350 35,600 850
2013/08/01 32,350 40,050 32,350 40,050 1,205
2013/07/31 33,300 33,700 32,850 33,050 57
2013/07/30 31,800 32,850 31,800 32,850 7
2013/07/29 34,850 34,850 31,100 32,500 38
2013/07/26 33,450 33,450 32,450 33,050 27
2013/07/25 33,000 33,700 32,950 32,950 16
2013/07/24 33,100 33,450 32,600 33,000 38
2013/07/23 32,000 33,100 32,000 32,400 68
2013/07/22 32,300 32,500 31,500 32,400 50
2013/07/19 31,700 32,200 31,150 32,150 22
2013/07/18 30,400 33,200 30,300 31,500 48
2013/07/17 31,100 31,300 30,350 30,450 82
2013/07/16 33,150 34,000 30,350 31,800 169
2013/07/12 31,500 35,000 31,500 33,100 255
2013/07/11 33,000 33,100 29,620 30,700 251
2013/07/10 34,500 35,000 32,700 33,500 51
2013/07/09 36,000 36,800 32,300 35,200 189
2013/07/08 32,500 32,500 31,300 32,250 53
2013/07/05 29,800 32,500 29,800 31,100 78
2013/07/04 28,950 29,800 28,260 29,800 31
2013/07/03 27,490 29,500 27,020 28,950 93
2013/07/02 28,000 28,000 26,900 27,670 65
2013/07/01 26,610 27,300 26,610 27,300 7
2013/06/28 25,300 27,480 25,300 26,600 88
2013/06/27 26,600 26,600 24,000 25,200 98
2013/06/26 28,650 28,650 26,500 26,600 50
2013/06/25 29,700 29,700 28,600 28,900 30
2013/06/24 30,000 30,000 29,320 30,000 32
2013/06/21 29,100 30,000 28,000 29,300 53
2013/06/20 31,500 31,500 30,200 30,500 26
2013/06/19 31,200 31,600 31,200 31,200 16
2013/06/18 31,900 31,900 30,800 31,200 35
2013/06/17 31,400 32,000 30,700 31,200 47
2013/06/14 32,750 32,800 31,750 32,800 4
2013/06/13 33,300 33,300 31,900 31,900 10
2013/06/12 32,200 33,900 31,500 33,300 25
2013/06/11 33,500 34,000 31,150 32,900 100
2013/06/10 30,300 34,200 30,300 34,200 265
2013/06/07 30,000 31,600 27,100 29,200 216
2013/06/06 35,600 35,600 33,100 34,100 69
2013/06/05 38,250 38,900 34,850 36,500 246
2013/06/04 36,900 39,000 36,850 37,850 258
2013/06/03 33,800 38,000 33,800 35,500 298
2013/05/31 34,950 34,950 33,900 34,000 14
2013/05/30 33,100 34,850 33,100 33,800 40
2013/05/29 31,100 35,200 31,100 35,200 86
2013/05/28 32,000 33,500 32,000 32,200 30
2013/05/27 35,000 35,000 32,000 32,400 55
2013/05/24 34,100 34,100 31,500 34,000 66
2013/05/23 37,400 37,400 32,600 33,000 189
2013/05/22 38,500 38,500 37,100 37,300 31
2013/05/21 39,200 39,500 38,000 38,200 79
2013/05/20 36,900 39,000 36,300 38,500 95
2013/05/17 35,000 35,600 33,650 35,000 98
2013/05/16 36,000 36,000 29,750 33,050 174
2013/05/15 38,600 39,150 35,050 36,700 231
2013/05/14 39,600 39,950 38,500 39,850 154
2013/05/13 40,800 40,800 39,050 40,000 115
2013/05/10 43,800 43,800 38,000 40,500 342
2013/05/09 40,450 44,950 39,550 41,000 513
2013/05/08 39,900 39,900 38,650 39,350 308
2013/05/07 40,400 40,750 38,650 39,250 549
2013/05/02 46,900 46,900 37,700 39,450 1,954
2013/05/01 34,250 41,100 34,250 41,100 749
2013/04/30 34,000 34,300 34,000 34,100 76
2013/04/26 33,600 34,100 33,050 33,950 221
2013/04/25 34,300 34,300 33,450 33,450 46
2013/04/24 33,100 34,150 32,950 34,150 78
2013/04/23 33,500 34,200 32,800 33,200 86
2013/04/22 34,500 34,500 32,700 33,850 96
2013/04/19 32,850 34,000 32,600 33,600 105
2013/04/18 32,700 32,900 32,050 32,700 47
2013/04/17 31,550 32,800 31,550 32,700 71
2013/04/16 31,650 31,700 31,000 31,000 53
2013/04/15 32,750 33,000 32,300 32,300 17
2013/04/12 33,000 33,000 31,850 32,500 29
2013/04/11 31,500 33,300 31,500 32,300 162
2013/04/10 31,300 31,750 31,100 31,500 72
2013/04/09 31,500 31,950 31,000 31,350 47
2013/04/08 31,200 32,150 30,500 32,150 80
2013/04/05 33,000 33,000 29,100 31,500 354
2013/04/04 32,100 32,750 31,350 32,500 43
2013/04/03 31,450 33,500 31,000 31,500 103
2013/04/02 31,300 31,850 30,000 31,000 58
2013/04/01 34,900 35,000 32,000 32,000 131
2013/03/29 33,000 34,900 32,100 34,900 125
2013/03/28 34,300 34,700 33,000 33,000 245
2013/03/27 36,850 38,700 34,250 35,000 570
2013/03/26 32,950 39,500 32,950 36,800 1,935
2013/03/25 34,000 34,000 31,550 32,500 162
2013/03/22 31,000 38,000 30,750 34,000 703
2013/03/21 29,500 33,100 29,000 33,100 444
2013/03/19 27,500 28,490 27,000 28,090 80
2013/03/18 28,000 28,000 27,700 27,700 29
2013/03/15 28,590 28,590 28,200 28,200 35
2013/03/14 27,710 28,650 27,700 28,650 37
2013/03/13 27,700 28,260 27,670 27,750 33
2013/03/12 28,390 28,500 27,100 27,980 75
2013/03/11 28,900 29,350 28,000 28,600 81
2013/03/08 28,940 29,350 28,600 28,600 79
2013/03/07 28,600 29,490 28,150 28,150 61
2013/03/06 28,520 28,970 28,370 28,970 68
2013/03/05 29,800 29,800 28,130 28,970 110
2013/03/04 29,980 29,980 28,800 29,500 81
2013/03/01 29,100 29,650 28,600 29,500 62
2013/02/28 28,980 28,980 28,000 28,950 100
2013/02/27 27,650 28,000 27,000 28,000 58
2013/02/26 27,850 28,350 27,000 27,200 122
2013/02/25 27,200 28,900 26,910 28,350 192
2013/02/22 26,260 27,090 25,900 26,910 87
2013/02/21 25,510 27,500 25,150 26,250 251
2013/02/20 25,810 25,810 25,000 25,400 77
2013/02/19 24,600 25,100 24,010 25,100 80
2013/02/18 24,010 25,000 24,000 24,990 71
2013/02/15 25,500 25,500 24,000 25,140 118
2013/02/14 25,600 26,000 25,100 25,990 70
2013/02/13 26,350 26,500 25,000 25,100 226
2013/02/12 27,100 27,580 26,100 26,350 539
2013/02/08 32,350 36,000 29,200 29,600 868
2013/02/07 38,000 39,250 30,950 31,850 1,922
2013/02/06 28,840 33,000 28,100 33,000 1,122
2013/02/05 29,500 29,500 28,000 28,000 60
2013/02/04 26,200 30,500 26,030 29,500 245
2013/02/01 27,080 27,080 26,050 26,200 15
2013/01/31 27,200 27,200 26,260 27,080 64
2013/01/30 25,400 27,200 25,400 27,100 92
2013/01/29 25,500 27,000 25,000 25,110 184
2013/01/28 24,490 25,000 24,300 25,000 79
2013/01/25 24,000 24,700 24,000 24,260 32
2013/01/24 24,250 24,300 23,810 24,000 103
2013/01/23 24,750 24,900 24,150 24,250 79
2013/01/22 24,210 24,650 24,030 24,150 66
2013/01/21 24,040 24,850 24,030 24,030 51
2013/01/18 24,400 24,400 23,950 24,020 8
2013/01/17 24,200 24,200 23,920 23,950 59
2013/01/16 24,850 24,850 24,020 24,700 27
2013/01/15 24,320 25,000 23,920 24,250 95
2013/01/11 23,210 23,700 23,210 23,330 24
2013/01/10 23,590 23,600 23,200 23,600 45
2013/01/09 22,900 23,600 22,900 23,600 43
2013/01/08 23,620 23,690 23,600 23,690 34
2013/01/07 24,350 24,350 23,600 23,610 23
2013/01/04 23,350 23,990 22,620 23,400 95

このページの先頭へ