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 |
---|---|---|---|---|---|
2017/12/29 | 586 | 593 | 586 | 593 | 13,400 |
2017/12/28 | 593 | 599 | 590 | 591 | 5,400 |
2017/12/27 | 580 | 620 | 580 | 591 | 42,600 |
2017/12/26 | 581 | 585 | 576 | 585 | 32,000 |
2017/12/25 | 581 | 586 | 575 | 582 | 30,000 |
2017/12/22 | 591 | 591 | 582 | 587 | 22,000 |
2017/12/21 | 593 | 595 | 591 | 591 | 6,000 |
2017/12/20 | 594 | 599 | 592 | 593 | 7,200 |
2017/12/19 | 597 | 598 | 590 | 598 | 16,100 |
2017/12/18 | 598 | 600 | 585 | 597 | 11,200 |
2017/12/15 | 601 | 607 | 582 | 597 | 24,200 |
2017/12/14 | 608 | 609 | 600 | 602 | 3,900 |
2017/12/13 | 609 | 610 | 598 | 610 | 8,000 |
2017/12/12 | 612 | 613 | 603 | 607 | 7,900 |
2017/12/11 | 611 | 612 | 606 | 610 | 2,000 |
2017/12/08 | 603 | 606 | 591 | 606 | 9,100 |
2017/12/07 | 599 | 601 | 585 | 600 | 6,700 |
2017/12/06 | 587 | 598 | 587 | 595 | 6,000 |
2017/12/05 | 590 | 592 | 581 | 591 | 10,500 |
2017/12/04 | 593 | 594 | 585 | 591 | 17,100 |
2017/12/01 | 596 | 597 | 584 | 590 | 9,700 |
2017/11/30 | 600 | 600 | 583 | 594 | 12,800 |
2017/11/29 | 598 | 598 | 553 | 597 | 32,900 |
2017/11/28 | 602 | 602 | 594 | 597 | 15,200 |
2017/11/27 | 606 | 606 | 600 | 601 | 10,200 |
2017/11/24 | 602 | 603 | 599 | 603 | 8,400 |
2017/11/22 | 601 | 604 | 599 | 602 | 8,100 |
2017/11/21 | 610 | 610 | 597 | 605 | 20,100 |
2017/11/20 | 622 | 622 | 609 | 609 | 4,900 |
2017/11/17 | 612 | 623 | 600 | 615 | 14,000 |
2017/11/16 | 607 | 614 | 603 | 607 | 12,000 |
2017/11/15 | 646 | 646 | 607 | 607 | 28,700 |
2017/11/14 | 643 | 659 | 637 | 639 | 44,500 |
2017/11/13 | 660 | 660 | 622 | 623 | 50,800 |
2017/11/10 | 666 | 699 | 661 | 688 | 27,500 |
2017/11/09 | 675 | 675 | 664 | 670 | 26,300 |
2017/11/08 | 671 | 677 | 668 | 672 | 11,000 |
2017/11/07 | 671 | 674 | 666 | 674 | 6,800 |
2017/11/06 | 676 | 676 | 664 | 668 | 12,100 |
2017/11/02 | 676 | 681 | 671 | 672 | 9,400 |
2017/11/01 | 672 | 684 | 672 | 676 | 9,400 |
2017/10/31 | 670 | 680 | 670 | 676 | 9,400 |
2017/10/30 | 673 | 675 | 667 | 673 | 4,300 |
2017/10/27 | 671 | 676 | 665 | 673 | 6,400 |
2017/10/26 | 670 | 671 | 664 | 671 | 1,600 |
2017/10/25 | 676 | 676 | 670 | 672 | 6,100 |
2017/10/24 | 673 | 677 | 667 | 676 | 16,800 |
2017/10/23 | 664 | 676 | 659 | 676 | 16,700 |
2017/10/20 | 663 | 664 | 647 | 664 | 13,200 |
2017/10/19 | 663 | 663 | 656 | 659 | 7,900 |
2017/10/18 | 675 | 676 | 663 | 670 | 10,800 |
2017/10/17 | 673 | 675 | 669 | 674 | 6,400 |
2017/10/16 | 672 | 674 | 662 | 669 | 11,300 |
2017/10/13 | 670 | 675 | 662 | 663 | 11,100 |
2017/10/12 | 677 | 694 | 669 | 670 | 36,700 |
2017/10/11 | 690 | 694 | 678 | 686 | 5,700 |
2017/10/10 | 679 | 684 | 673 | 680 | 8,600 |
2017/10/06 | 690 | 697 | 675 | 685 | 20,800 |
2017/10/05 | 705 | 705 | 691 | 697 | 24,000 |
2017/10/04 | 710 | 730 | 702 | 705 | 22,300 |
2017/10/03 | 703 | 720 | 697 | 708 | 23,400 |
2017/10/02 | 700 | 703 | 697 | 698 | 6,900 |
2017/09/29 | 700 | 702 | 697 | 699 | 10,700 |
2017/09/28 | 700 | 703 | 693 | 699 | 3,000 |
2017/09/27 | 695 | 703 | 689 | 691 | 19,200 |
2017/09/26 | 700 | 703 | 692 | 697 | 15,100 |
2017/09/25 | 691 | 704 | 686 | 691 | 9,000 |
2017/09/22 | 696 | 697 | 681 | 693 | 9,800 |
2017/09/21 | 689 | 707 | 685 | 698 | 18,300 |
2017/09/20 | 699 | 702 | 679 | 691 | 8,600 |
2017/09/19 | 698 | 707 | 695 | 699 | 12,300 |
2017/09/15 | 693 | 713 | 693 | 698 | 10,300 |
2017/09/14 | 714 | 715 | 695 | 699 | 17,700 |
2017/09/13 | 696 | 707 | 691 | 695 | 12,300 |
2017/09/12 | 700 | 710 | 686 | 691 | 27,700 |
2017/09/11 | 679 | 690 | 669 | 690 | 6,900 |
2017/09/08 | 678 | 688 | 658 | 659 | 15,700 |
2017/09/07 | 675 | 706 | 675 | 688 | 7,100 |
2017/09/06 | 657 | 682 | 649 | 674 | 22,300 |
2017/09/05 | 715 | 715 | 670 | 670 | 34,500 |
2017/09/04 | 752 | 752 | 696 | 714 | 19,000 |
2017/09/01 | 772 | 772 | 748 | 752 | 25,000 |
2017/08/31 | 771 | 782 | 771 | 777 | 4,100 |
2017/08/30 | 783 | 783 | 767 | 774 | 11,600 |
2017/08/29 | 786 | 791 | 783 | 785 | 7,100 |
2017/08/28 | 794 | 802 | 785 | 801 | 11,000 |
2017/08/25 | 797 | 801 | 786 | 798 | 12,400 |
2017/08/24 | 810 | 810 | 794 | 797 | 11,200 |
2017/08/23 | 791 | 815 | 782 | 814 | 16,700 |
2017/08/22 | 770 | 800 | 770 | 791 | 7,700 |
2017/08/21 | 810 | 810 | 764 | 770 | 29,000 |
2017/08/18 | 816 | 816 | 793 | 811 | 12,700 |
2017/08/17 | 813 | 820 | 807 | 820 | 8,200 |
2017/08/16 | 802 | 813 | 796 | 803 | 18,400 |
2017/08/15 | 790 | 827 | 790 | 814 | 14,400 |
2017/08/14 | 761 | 779 | 745 | 776 | 30,700 |
2017/08/10 | 826 | 826 | 803 | 813 | 17,600 |
2017/08/09 | 848 | 867 | 820 | 837 | 36,000 |
2017/08/08 | 858 | 864 | 831 | 848 | 15,300 |
2017/08/07 | 845 | 862 | 824 | 847 | 49,500 |
2017/08/04 | 904 | 921 | 882 | 905 | 24,900 |
2017/08/03 | 889 | 903 | 873 | 899 | 10,000 |
2017/08/02 | 866 | 906 | 866 | 889 | 29,400 |
2017/08/01 | 929 | 938 | 876 | 881 | 39,200 |
2017/07/31 | 953 | 953 | 906 | 925 | 41,000 |
2017/07/28 | 988 | 1,000 | 928 | 949 | 45,400 |
2017/07/27 | 1,011 | 1,026 | 987 | 988 | 31,500 |
2017/07/26 | 1,012 | 1,025 | 1,004 | 1,010 | 24,000 |
2017/07/25 | 1,005 | 1,029 | 996 | 1,010 | 36,500 |
2017/07/24 | 960 | 1,006 | 960 | 990 | 42,100 |
2017/07/21 | 966 | 971 | 933 | 962 | 47,900 |
2017/07/20 | 976 | 985 | 962 | 966 | 39,700 |
2017/07/19 | 991 | 991 | 937 | 976 | 48,500 |
2017/07/18 | 1,008 | 1,022 | 958 | 976 | 74,600 |
2017/07/14 | 1,019 | 1,052 | 1,005 | 1,022 | 55,200 |
2017/07/13 | 1,121 | 1,121 | 1,019 | 1,025 | 89,600 |
2017/07/12 | 1,088 | 1,200 | 1,070 | 1,110 | 154,100 |
2017/07/11 | 1,219 | 1,239 | 1,062 | 1,118 | 500,900 |
2017/07/10 | 974 | 1,141 | 967 | 1,141 | 344,400 |
2017/07/07 | 1,135 | 1,295 | 991 | 991 | 1,605,100 |
2017/07/06 | 880 | 1,015 | 880 | 1,015 | 192,400 |
2017/07/05 | 809 | 880 | 804 | 865 | 57,900 |
2017/07/04 | 825 | 825 | 800 | 803 | 38,400 |
2017/07/03 | 815 | 830 | 815 | 821 | 22,800 |
2017/06/30 | 820 | 822 | 804 | 815 | 15,400 |
2017/06/29 | 819 | 826 | 810 | 820 | 19,500 |
2017/06/28 | 816 | 839 | 804 | 804 | 41,500 |
2017/06/27 | 842 | 842 | 816 | 820 | 38,200 |
2017/06/26 | 820 | 835 | 806 | 827 | 69,000 |
2017/06/23 | 843 | 873 | 823 | 850 | 118,400 |
2017/06/22 | 865 | 879 | 831 | 832 | 152,400 |
2017/06/21 | 819 | 844 | 805 | 844 | 115,500 |
2017/06/20 | 798 | 825 | 790 | 804 | 57,900 |
2017/06/19 | 789 | 827 | 781 | 799 | 77,700 |
2017/06/16 | 849 | 862 | 783 | 829 | 199,900 |
2017/06/15 | 728 | 820 | 712 | 760 | 253,600 |
2017/06/14 | 732 | 749 | 705 | 720 | 69,100 |
2017/06/13 | 737 | 770 | 731 | 762 | 130,000 |
2017/06/12 | 729 | 729 | 700 | 724 | 44,000 |
2017/06/09 | 723 | 723 | 714 | 723 | 17,300 |
2017/06/08 | 724 | 730 | 712 | 723 | 30,500 |
2017/06/07 | 692 | 718 | 692 | 712 | 20,500 |
2017/06/06 | 705 | 744 | 702 | 704 | 97,000 |
2017/06/05 | 698 | 704 | 678 | 700 | 27,300 |
2017/06/02 | 716 | 721 | 677 | 689 | 67,600 |
2017/06/01 | 725 | 734 | 718 | 719 | 31,900 |
2017/05/31 | 718 | 734 | 716 | 730 | 45,600 |
2017/05/30 | 762 | 810 | 725 | 740 | 285,200 |
2017/05/29 | 718 | 730 | 700 | 720 | 80,900 |
2017/05/26 | 740 | 764 | 720 | 740 | 179,000 |
2017/05/25 | 845 | 859 | 734 | 747 | 402,000 |
2017/05/24 | 815 | 888 | 785 | 800 | 975,900 |
2017/05/23 | 815 | 860 | 725 | 860 | 1,645,700 |
2017/05/22 | 680 | 710 | 654 | 710 | 670,900 |
2017/05/19 | 520 | 610 | 500 | 610 | 149,200 |
2017/05/18 | 504 | 510 | 492 | 510 | 21,000 |
2017/05/17 | 505 | 513 | 486 | 499 | 38,600 |
2017/05/16 | 500 | 514 | 500 | 501 | 15,700 |
2017/05/15 | 495 | 514 | 485 | 507 | 30,000 |
2017/05/12 | 490 | 520 | 481 | 493 | 164,000 |
2017/05/11 | 470 | 474 | 468 | 474 | 4,400 |
2017/05/10 | 463 | 471 | 463 | 468 | 3,100 |
2017/05/09 | 458 | 469 | 457 | 463 | 2,700 |
2017/05/08 | 460 | 464 | 456 | 461 | 3,800 |
2017/05/02 | 450 | 452 | 448 | 451 | 4,600 |
2017/05/01 | 445 | 456 | 445 | 453 | 2,300 |
2017/04/28 | 449 | 451 | 447 | 447 | 1,400 |
2017/04/27 | 447 | 452 | 446 | 446 | 1,100 |
2017/04/26 | 448 | 454 | 448 | 449 | 5,100 |
2017/04/25 | 442 | 476 | 442 | 447 | 24,900 |
2017/04/24 | 450 | 450 | 442 | 444 | 2,700 |
2017/04/21 | 450 | 450 | 442 | 447 | 3,300 |
2017/04/20 | 444 | 449 | 435 | 449 | 5,500 |
2017/04/19 | 433 | 444 | 433 | 442 | 2,200 |
2017/04/18 | 439 | 442 | 431 | 437 | 10,000 |
2017/04/17 | 415 | 442 | 415 | 440 | 11,300 |
2017/04/14 | 410 | 428 | 408 | 420 | 11,300 |
2017/04/13 | 405 | 425 | 405 | 425 | 10,100 |
2017/04/12 | 425 | 425 | 407 | 407 | 8,900 |
2017/04/11 | 433 | 440 | 424 | 435 | 7,000 |
2017/04/10 | 434 | 438 | 425 | 436 | 4,200 |
2017/04/07 | 439 | 439 | 422 | 434 | 13,900 |
2017/04/06 | 448 | 448 | 429 | 439 | 12,100 |
2017/04/05 | 449 | 460 | 448 | 448 | 8,800 |
2017/04/04 | 465 | 465 | 450 | 454 | 18,500 |
2017/04/03 | 461 | 470 | 458 | 465 | 4,800 |
2017/03/31 | 461 | 466 | 461 | 461 | 3,400 |
2017/03/30 | 459 | 467 | 459 | 463 | 5,400 |
2017/03/29 | 456 | 463 | 455 | 463 | 6,200 |
2017/03/28 | 460 | 467 | 458 | 459 | 8,000 |
2017/03/27 | 471 | 472 | 455 | 460 | 24,900 |
2017/03/24 | 461 | 472 | 461 | 469 | 11,800 |
2017/03/23 | 462 | 467 | 462 | 465 | 2,000 |
2017/03/22 | 464 | 467 | 462 | 465 | 8,800 |
2017/03/21 | 473 | 475 | 467 | 471 | 7,600 |
2017/03/17 | 466 | 470 | 466 | 470 | 5,000 |
2017/03/16 | 468 | 470 | 468 | 468 | 400 |
2017/03/15 | 478 | 478 | 466 | 466 | 5,900 |
2017/03/14 | 475 | 477 | 472 | 475 | 2,700 |
2017/03/13 | 485 | 485 | 475 | 475 | 7,800 |
2017/03/10 | 485 | 491 | 480 | 480 | 9,500 |
2017/03/09 | 480 | 497 | 480 | 483 | 32,700 |
2017/03/08 | 479 | 533 | 476 | 480 | 172,700 |
2017/03/07 | 480 | 480 | 472 | 477 | 5,300 |
2017/03/06 | 465 | 482 | 465 | 475 | 14,200 |
2017/03/03 | 464 | 476 | 464 | 466 | 8,300 |
2017/03/02 | 467 | 473 | 461 | 467 | 5,400 |
2017/03/01 | 467 | 470 | 460 | 467 | 5,700 |
2017/02/28 | 470 | 478 | 468 | 468 | 8,700 |
2017/02/27 | 476 | 477 | 459 | 470 | 21,100 |
2017/02/24 | 460 | 477 | 456 | 477 | 18,100 |
2017/02/23 | 461 | 461 | 452 | 455 | 11,100 |
2017/02/22 | 464 | 464 | 460 | 462 | 4,100 |
2017/02/21 | 463 | 466 | 460 | 465 | 4,400 |
2017/02/20 | 465 | 465 | 461 | 463 | 900 |
2017/02/17 | 458 | 465 | 458 | 465 | 3,500 |
2017/02/16 | 456 | 459 | 456 | 459 | 1,700 |
2017/02/15 | 458 | 460 | 457 | 458 | 2,700 |
2017/02/14 | 460 | 460 | 458 | 459 | 1,600 |
2017/02/13 | 461 | 468 | 457 | 460 | 3,800 |
2017/02/10 | 458 | 469 | 457 | 463 | 6,100 |
2017/02/09 | 454 | 465 | 454 | 461 | 6,800 |
2017/02/08 | 461 | 468 | 458 | 468 | 2,000 |
2017/02/07 | 456 | 467 | 455 | 460 | 4,700 |
2017/02/06 | 451 | 456 | 451 | 454 | 2,000 |
2017/02/03 | 452 | 458 | 448 | 451 | 12,000 |
2017/02/02 | 461 | 462 | 458 | 460 | 5,200 |
2017/02/01 | 462 | 462 | 457 | 460 | 3,500 |
2017/01/31 | 459 | 467 | 459 | 462 | 2,800 |
2017/01/30 | 462 | 464 | 460 | 464 | 7,500 |
2017/01/27 | 473 | 473 | 464 | 465 | 9,400 |
2017/01/26 | 471 | 473 | 469 | 469 | 11,200 |
2017/01/25 | 467 | 471 | 465 | 469 | 7,800 |
2017/01/24 | 469 | 469 | 461 | 465 | 6,600 |
2017/01/23 | 470 | 471 | 465 | 467 | 8,300 |
2017/01/20 | 462 | 469 | 461 | 467 | 9,900 |
2017/01/19 | 468 | 468 | 462 | 462 | 3,500 |
2017/01/18 | 460 | 463 | 456 | 462 | 3,900 |
2017/01/17 | 473 | 473 | 462 | 463 | 15,400 |
2017/01/16 | 465 | 470 | 461 | 469 | 4,100 |
2017/01/13 | 462 | 462 | 458 | 460 | 1,600 |
2017/01/12 | 468 | 468 | 454 | 463 | 7,900 |
2017/01/11 | 466 | 472 | 459 | 460 | 14,000 |
2017/01/10 | 460 | 471 | 459 | 462 | 9,300 |
2017/01/06 | 454 | 470 | 452 | 459 | 23,000 |
2017/01/05 | 452 | 454 | 441 | 451 | 14,900 |
2017/01/04 | 451 | 457 | 451 | 454 | 8,800 |