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 |
---|---|---|---|---|---|
2018/12/28 | 800 | 846 | 800 | 832 | 59,700 |
2018/12/27 | 844 | 859 | 801 | 810 | 135,900 |
2018/12/26 | 834 | 847 | 762 | 778 | 176,100 |
2018/12/25 | 885 | 897 | 810 | 810 | 285,100 |
2018/12/21 | 951 | 1,030 | 912 | 960 | 279,200 |
2018/12/20 | 1,063 | 1,094 | 905 | 955 | 322,900 |
2018/12/19 | 1,071 | 1,144 | 1,037 | 1,093 | 226,900 |
2018/12/18 | 1,050 | 1,221 | 1,030 | 1,100 | 484,100 |
2018/12/17 | 1,168 | 1,185 | 1,050 | 1,098 | 330,200 |
2018/12/14 | 1,157 | 1,210 | 1,088 | 1,186 | 885,200 |
2018/12/13 | 1,190 | 1,325 | 1,142 | 1,183 | 2,532,400 |
2018/12/12 | 890 | 1,027 | 881 | 1,027 | 1,128,000 |
2018/12/11 | 892 | 897 | 789 | 877 | 654,400 |
2018/12/10 | 734 | 907 | 724 | 907 | 688,600 |
2018/12/07 | 742 | 762 | 742 | 757 | 25,300 |
2018/12/06 | 752 | 767 | 725 | 738 | 52,600 |
2018/12/05 | 766 | 778 | 751 | 760 | 48,400 |
2018/12/04 | 806 | 820 | 781 | 781 | 42,400 |
2018/12/03 | 814 | 825 | 794 | 813 | 57,800 |
2018/11/30 | 831 | 840 | 800 | 812 | 63,900 |
2018/11/29 | 840 | 851 | 822 | 828 | 34,900 |
2018/11/28 | 874 | 879 | 830 | 836 | 48,600 |
2018/11/27 | 873 | 898 | 857 | 859 | 66,900 |
2018/11/26 | 851 | 905 | 824 | 891 | 82,700 |
2018/11/22 | 848 | 883 | 838 | 850 | 51,800 |
2018/11/21 | 843 | 843 | 800 | 842 | 80,900 |
2018/11/20 | 848 | 870 | 843 | 843 | 69,000 |
2018/11/19 | 863 | 890 | 831 | 890 | 112,600 |
2018/11/16 | 891 | 918 | 820 | 833 | 120,600 |
2018/11/15 | 891 | 892 | 853 | 872 | 116,400 |
2018/11/14 | 922 | 1,015 | 892 | 903 | 238,300 |
2018/11/13 | 950 | 968 | 910 | 919 | 151,600 |
2018/11/12 | 1,036 | 1,073 | 963 | 975 | 222,100 |
2018/11/09 | 1,196 | 1,204 | 1,101 | 1,150 | 193,200 |
2018/11/08 | 1,124 | 1,197 | 1,085 | 1,195 | 284,800 |
2018/11/07 | 1,065 | 1,129 | 1,058 | 1,069 | 173,500 |
2018/11/06 | 1,199 | 1,212 | 1,075 | 1,080 | 271,500 |
2018/11/05 | 1,260 | 1,350 | 1,179 | 1,200 | 808,300 |
2018/11/02 | 1,092 | 1,249 | 1,064 | 1,200 | 789,600 |
2018/11/01 | 1,146 | 1,389 | 1,097 | 1,109 | 1,662,100 |
2018/10/31 | 947 | 1,090 | 924 | 1,090 | 660,000 |
2018/10/30 | 905 | 986 | 890 | 940 | 499,800 |
2018/10/29 | 1,030 | 1,095 | 910 | 917 | 528,800 |
2018/10/26 | 1,171 | 1,259 | 998 | 1,020 | 985,900 |
2018/10/25 | 1,220 | 1,240 | 1,111 | 1,156 | 481,500 |
2018/10/24 | 1,469 | 1,510 | 1,250 | 1,310 | 1,185,000 |
2018/10/23 | 1,445 | 1,625 | 1,363 | 1,579 | 3,155,200 |
2018/10/22 | 1,100 | 1,325 | 1,050 | 1,325 | 1,605,000 |
2018/10/19 | 1,025 | 1,025 | 1,005 | 1,025 | 176,900 |
2018/10/18 | 729 | 875 | 718 | 875 | 181,400 |
2018/10/17 | 735 | 752 | 725 | 725 | 42,800 |
2018/10/16 | 710 | 770 | 689 | 733 | 71,700 |
2018/10/15 | 642 | 750 | 642 | 720 | 169,400 |
2018/10/12 | 621 | 650 | 621 | 650 | 11,900 |
2018/10/11 | 630 | 647 | 616 | 631 | 17,600 |
2018/10/10 | 685 | 692 | 667 | 670 | 3,400 |
2018/10/09 | 667 | 690 | 657 | 679 | 6,100 |
2018/10/05 | 665 | 680 | 657 | 657 | 11,800 |
2018/10/04 | 672 | 683 | 663 | 666 | 12,900 |
2018/10/03 | 712 | 716 | 692 | 692 | 25,100 |
2018/10/02 | 708 | 714 | 703 | 711 | 12,000 |
2018/10/01 | 693 | 716 | 693 | 708 | 16,400 |
2018/09/28 | 687 | 715 | 680 | 700 | 25,800 |
2018/09/27 | 670 | 724 | 670 | 697 | 22,900 |
2018/09/26 | 685 | 685 | 659 | 679 | 30,200 |
2018/09/25 | 673 | 680 | 657 | 678 | 21,100 |
2018/09/21 | 708 | 729 | 671 | 687 | 37,400 |
2018/09/20 | 748 | 748 | 686 | 715 | 58,400 |
2018/09/19 | 682 | 750 | 677 | 740 | 174,600 |
2018/09/18 | 650 | 672 | 640 | 662 | 57,700 |
2018/09/14 | 618 | 689 | 611 | 640 | 156,300 |
2018/09/13 | 588 | 602 | 588 | 600 | 13,000 |
2018/09/12 | 600 | 604 | 587 | 587 | 6,400 |
2018/09/11 | 575 | 596 | 575 | 595 | 2,200 |
2018/09/10 | 586 | 597 | 575 | 579 | 3,800 |
2018/09/07 | 596 | 596 | 570 | 579 | 12,100 |
2018/09/06 | 614 | 614 | 586 | 586 | 7,600 |
2018/09/05 | 620 | 630 | 604 | 619 | 5,600 |
2018/09/04 | 632 | 636 | 615 | 621 | 8,700 |
2018/09/03 | 600 | 636 | 600 | 620 | 32,400 |
2018/08/31 | 594 | 594 | 586 | 589 | 5,500 |
2018/08/30 | 595 | 599 | 593 | 596 | 4,300 |
2018/08/29 | 601 | 607 | 600 | 605 | 2,100 |
2018/08/28 | 595 | 605 | 593 | 605 | 3,100 |
2018/08/27 | 595 | 596 | 585 | 589 | 2,800 |
2018/08/24 | 594 | 595 | 580 | 589 | 9,700 |
2018/08/23 | 604 | 604 | 595 | 595 | 1,100 |
2018/08/22 | 595 | 609 | 590 | 598 | 5,200 |
2018/08/21 | 599 | 612 | 592 | 595 | 4,500 |
2018/08/20 | 608 | 609 | 590 | 601 | 3,600 |
2018/08/17 | 591 | 621 | 591 | 598 | 1,600 |
2018/08/16 | 621 | 621 | 581 | 589 | 5,200 |
2018/08/15 | 632 | 632 | 614 | 618 | 8,100 |
2018/08/14 | 604 | 622 | 600 | 612 | 9,500 |
2018/08/13 | 609 | 655 | 575 | 614 | 89,900 |
2018/08/10 | 569 | 588 | 565 | 570 | 1,200 |
2018/08/09 | 564 | 575 | 558 | 570 | 6,300 |
2018/08/08 | 565 | 574 | 562 | 568 | 4,000 |
2018/08/07 | 567 | 594 | 566 | 572 | 13,200 |
2018/08/06 | 574 | 578 | 564 | 567 | 3,500 |
2018/08/03 | 580 | 580 | 560 | 564 | 6,400 |
2018/08/02 | 568 | 580 | 566 | 580 | 2,200 |
2018/08/01 | 582 | 593 | 567 | 572 | 9,300 |
2018/07/31 | 590 | 590 | 577 | 577 | 1,700 |
2018/07/30 | 581 | 594 | 576 | 582 | 2,200 |
2018/07/27 | 579 | 597 | 573 | 586 | 5,100 |
2018/07/26 | 567 | 596 | 566 | 577 | 2,800 |
2018/07/25 | 567 | 580 | 564 | 570 | 2,900 |
2018/07/24 | 566 | 569 | 565 | 569 | 2,200 |
2018/07/23 | 573 | 575 | 568 | 568 | 2,500 |
2018/07/20 | 569 | 586 | 563 | 584 | 3,600 |
2018/07/19 | 567 | 588 | 560 | 575 | 7,400 |
2018/07/18 | 559 | 563 | 557 | 560 | 1,800 |
2018/07/17 | 564 | 580 | 553 | 555 | 6,600 |
2018/07/13 | 563 | 580 | 563 | 564 | 2,500 |
2018/07/12 | 569 | 574 | 556 | 563 | 7,700 |
2018/07/11 | 570 | 585 | 551 | 559 | 8,400 |
2018/07/10 | 567 | 570 | 558 | 562 | 4,600 |
2018/07/09 | 558 | 575 | 557 | 560 | 5,700 |
2018/07/06 | 537 | 561 | 535 | 543 | 21,600 |
2018/07/05 | 576 | 585 | 547 | 547 | 16,200 |
2018/07/04 | 615 | 615 | 596 | 596 | 12,500 |
2018/07/03 | 628 | 628 | 587 | 615 | 13,900 |
2018/07/02 | 650 | 650 | 623 | 623 | 9,800 |
2018/06/29 | 621 | 642 | 621 | 642 | 3,400 |
2018/06/28 | 617 | 630 | 617 | 630 | 3,100 |
2018/06/27 | 632 | 638 | 627 | 627 | 6,800 |
2018/06/26 | 620 | 623 | 620 | 623 | 900 |
2018/06/25 | 625 | 629 | 619 | 619 | 5,800 |
2018/06/22 | 638 | 638 | 630 | 635 | 2,900 |
2018/06/21 | 623 | 640 | 611 | 630 | 7,800 |
2018/06/20 | 624 | 624 | 620 | 623 | 900 |
2018/06/19 | 616 | 632 | 616 | 618 | 2,500 |
2018/06/18 | 645 | 645 | 625 | 626 | 6,800 |
2018/06/15 | 652 | 652 | 635 | 649 | 10,000 |
2018/06/14 | 660 | 670 | 650 | 656 | 4,900 |
2018/06/13 | 664 | 664 | 658 | 658 | 200 |
2018/06/12 | 665 | 684 | 644 | 672 | 6,900 |
2018/06/11 | 673 | 677 | 660 | 670 | 4,700 |
2018/06/08 | 675 | 680 | 670 | 675 | 7,000 |
2018/06/07 | 651 | 671 | 651 | 671 | 6,900 |
2018/06/06 | 654 | 654 | 652 | 654 | 2,500 |
2018/06/05 | 651 | 662 | 643 | 658 | 11,400 |
2018/06/04 | 650 | 659 | 645 | 651 | 9,600 |
2018/06/01 | 630 | 642 | 627 | 641 | 10,100 |
2018/05/31 | 625 | 637 | 622 | 623 | 3,500 |
2018/05/30 | 627 | 630 | 610 | 623 | 7,100 |
2018/05/29 | 632 | 640 | 631 | 636 | 5,300 |
2018/05/28 | 635 | 640 | 630 | 634 | 11,500 |
2018/05/25 | 667 | 678 | 641 | 642 | 56,900 |
2018/05/24 | 670 | 677 | 670 | 677 | 2,200 |
2018/05/23 | 673 | 679 | 670 | 670 | 3,900 |
2018/05/22 | 675 | 684 | 671 | 673 | 7,600 |
2018/05/21 | 664 | 685 | 664 | 675 | 18,800 |
2018/05/18 | 691 | 693 | 660 | 674 | 35,100 |
2018/05/17 | 719 | 719 | 678 | 692 | 19,900 |
2018/05/16 | 718 | 741 | 706 | 719 | 19,700 |
2018/05/15 | 715 | 740 | 710 | 721 | 21,900 |
2018/05/14 | 676 | 732 | 667 | 713 | 30,800 |
2018/05/11 | 686 | 688 | 642 | 687 | 64,200 |
2018/05/10 | 726 | 743 | 720 | 726 | 9,500 |
2018/05/09 | 717 | 750 | 713 | 726 | 22,200 |
2018/05/08 | 745 | 748 | 725 | 727 | 11,100 |
2018/05/07 | 731 | 769 | 731 | 748 | 39,300 |
2018/05/02 | 681 | 775 | 680 | 741 | 114,800 |
2018/05/01 | 672 | 695 | 670 | 685 | 22,100 |
2018/04/27 | 693 | 703 | 675 | 675 | 21,200 |
2018/04/26 | 707 | 720 | 693 | 706 | 25,200 |
2018/04/25 | 716 | 716 | 679 | 689 | 53,800 |
2018/04/24 | 758 | 762 | 716 | 716 | 64,400 |
2018/04/23 | 755 | 780 | 755 | 763 | 41,600 |
2018/04/20 | 778 | 787 | 761 | 783 | 24,600 |
2018/04/19 | 796 | 815 | 754 | 789 | 138,600 |
2018/04/18 | 703 | 850 | 700 | 795 | 486,700 |
2018/04/17 | 715 | 715 | 683 | 700 | 45,800 |
2018/04/16 | 691 | 710 | 672 | 703 | 66,400 |
2018/04/13 | 669 | 685 | 668 | 681 | 50,200 |
2018/04/12 | 627 | 663 | 620 | 658 | 32,300 |
2018/04/11 | 627 | 633 | 621 | 621 | 12,600 |
2018/04/10 | 642 | 642 | 622 | 631 | 21,500 |
2018/04/09 | 623 | 643 | 618 | 632 | 48,500 |
2018/04/06 | 682 | 704 | 634 | 635 | 129,100 |
2018/04/05 | 735 | 739 | 660 | 672 | 261,900 |
2018/04/04 | 620 | 720 | 620 | 720 | 662,400 |
2018/04/03 | 615 | 625 | 606 | 620 | 4,200 |
2018/04/02 | 615 | 633 | 611 | 623 | 10,200 |
2018/03/30 | 596 | 615 | 596 | 615 | 10,100 |
2018/03/29 | 595 | 603 | 595 | 599 | 3,600 |
2018/03/28 | 600 | 607 | 599 | 600 | 9,100 |
2018/03/27 | 579 | 609 | 572 | 601 | 11,400 |
2018/03/26 | 560 | 579 | 550 | 579 | 9,600 |
2018/03/23 | 556 | 570 | 556 | 570 | 11,300 |
2018/03/22 | 582 | 586 | 579 | 585 | 3,400 |
2018/03/20 | 567 | 579 | 567 | 578 | 7,400 |
2018/03/19 | 598 | 598 | 568 | 575 | 6,800 |
2018/03/16 | 593 | 601 | 592 | 599 | 2,500 |
2018/03/15 | 595 | 601 | 589 | 601 | 16,800 |
2018/03/14 | 591 | 601 | 590 | 595 | 1,800 |
2018/03/13 | 604 | 604 | 597 | 597 | 7,000 |
2018/03/12 | 591 | 610 | 590 | 599 | 10,400 |
2018/03/09 | 585 | 594 | 585 | 591 | 2,500 |
2018/03/08 | 581 | 591 | 580 | 585 | 3,800 |
2018/03/07 | 574 | 580 | 570 | 580 | 2,000 |
2018/03/06 | 568 | 583 | 568 | 577 | 8,900 |
2018/03/05 | 572 | 572 | 560 | 566 | 8,100 |
2018/03/02 | 556 | 578 | 556 | 572 | 4,900 |
2018/03/01 | 572 | 586 | 565 | 566 | 8,900 |
2018/02/28 | 589 | 590 | 574 | 582 | 8,500 |
2018/02/27 | 588 | 593 | 588 | 589 | 4,700 |
2018/02/26 | 595 | 599 | 587 | 587 | 5,400 |
2018/02/23 | 582 | 594 | 582 | 594 | 7,700 |
2018/02/22 | 581 | 622 | 581 | 583 | 35,400 |
2018/02/21 | 572 | 605 | 572 | 581 | 16,100 |
2018/02/20 | 568 | 579 | 567 | 572 | 7,300 |
2018/02/19 | 571 | 587 | 566 | 566 | 6,200 |
2018/02/16 | 569 | 576 | 553 | 560 | 12,000 |
2018/02/15 | 582 | 596 | 568 | 579 | 10,400 |
2018/02/14 | 535 | 604 | 535 | 582 | 39,700 |
2018/02/13 | 555 | 570 | 539 | 540 | 37,600 |
2018/02/09 | 521 | 559 | 521 | 545 | 56,100 |
2018/02/08 | 568 | 574 | 557 | 571 | 18,700 |
2018/02/07 | 599 | 607 | 565 | 569 | 67,900 |
2018/02/06 | 600 | 608 | 580 | 580 | 166,100 |
2018/02/05 | 688 | 695 | 658 | 680 | 170,500 |
2018/02/02 | 625 | 718 | 619 | 718 | 488,400 |
2018/02/01 | 613 | 625 | 613 | 618 | 2,400 |
2018/01/31 | 610 | 620 | 604 | 610 | 9,000 |
2018/01/30 | 622 | 629 | 610 | 618 | 10,200 |
2018/01/29 | 613 | 633 | 613 | 617 | 16,300 |
2018/01/26 | 613 | 615 | 608 | 611 | 5,800 |
2018/01/25 | 615 | 618 | 613 | 613 | 5,000 |
2018/01/24 | 621 | 630 | 609 | 614 | 15,900 |
2018/01/23 | 621 | 626 | 618 | 624 | 4,000 |
2018/01/22 | 620 | 620 | 612 | 618 | 5,600 |
2018/01/19 | 613 | 619 | 610 | 618 | 8,300 |
2018/01/18 | 620 | 628 | 613 | 613 | 4,400 |
2018/01/17 | 635 | 635 | 615 | 619 | 8,200 |
2018/01/16 | 650 | 650 | 637 | 638 | 13,000 |
2018/01/15 | 650 | 655 | 647 | 647 | 16,200 |
2018/01/12 | 652 | 666 | 640 | 649 | 24,000 |
2018/01/11 | 648 | 667 | 642 | 642 | 29,300 |
2018/01/10 | 644 | 655 | 632 | 655 | 35,900 |
2018/01/09 | 619 | 634 | 607 | 630 | 31,000 |
2018/01/05 | 595 | 609 | 593 | 605 | 9,400 |
2018/01/04 | 600 | 603 | 596 | 597 | 10,900 |