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
2019/12/30 894 894 876 884 2,300
2019/12/27 870 881 861 881 4,000
2019/12/26 860 883 860 861 7,600
2019/12/25 855 880 855 875 7,100
2019/12/24 848 862 848 859 7,600
2019/12/23 856 867 851 851 8,500
2019/12/20 866 878 810 864 26,700
2019/12/19 868 871 863 871 4,700
2019/12/18 880 890 867 869 9,100
2019/12/17 880 899 880 880 5,800
2019/12/16 892 894 880 880 6,100
2019/12/13 894 900 892 892 7,600
2019/12/12 890 899 886 897 15,600
2019/12/11 893 901 890 892 5,100
2019/12/10 886 898 885 897 7,500
2019/12/09 881 906 881 886 7,400
2019/12/06 898 898 883 883 5,300
2019/12/05 899 900 889 889 3,500
2019/12/04 902 902 889 898 5,700
2019/12/03 886 904 885 904 5,400
2019/12/02 891 909 885 885 7,100
2019/11/29 880 893 880 891 8,600
2019/11/28 892 892 880 882 6,700
2019/11/27 892 893 881 892 5,400
2019/11/26 883 894 882 886 3,700
2019/11/25 891 900 882 882 6,100
2019/11/22 879 885 876 880 2,400
2019/11/21 880 885 871 873 6,600
2019/11/20 892 892 880 882 4,700
2019/11/19 869 892 864 891 8,300
2019/11/18 874 887 868 869 11,300
2019/11/15 859 873 858 873 15,000
2019/11/14 873 886 858 868 39,300
2019/11/13 889 889 870 873 25,600
2019/11/12 903 914 886 891 11,400
2019/11/11 916 916 882 894 66,500
2019/11/08 950 972 942 961 50,500
2019/11/07 941 942 922 927 25,500
2019/11/06 932 961 920 945 42,100
2019/11/05 910 935 910 925 13,900
2019/11/01 881 918 877 909 16,300
2019/10/31 899 909 890 896 8,500
2019/10/30 886 904 886 899 5,100
2019/10/29 898 912 883 883 12,400
2019/10/28 900 900 880 898 6,100
2019/10/25 914 914 886 894 7,700
2019/10/24 880 916 880 914 42,300
2019/10/23 851 880 851 867 12,000
2019/10/21 851 860 850 851 8,800
2019/10/18 849 861 849 850 8,600
2019/10/17 851 865 848 848 10,200
2019/10/16 853 866 849 854 17,100
2019/10/15 868 895 846 848 16,800
2019/10/11 888 897 861 861 9,200
2019/10/10 883 904 883 888 5,700
2019/10/09 905 905 859 882 18,300
2019/10/08 914 914 901 905 13,500
2019/10/07 902 920 892 914 20,500
2019/10/04 859 931 855 897 69,100
2019/10/03 845 859 842 859 16,800
2019/10/02 836 856 836 847 2,500
2019/10/01 850 860 844 851 7,000
2019/09/30 842 858 842 853 3,500
2019/09/27 839 847 831 847 11,500
2019/09/26 843 847 838 841 11,100
2019/09/25 850 850 837 845 14,900
2019/09/24 846 855 846 852 4,600
2019/09/20 848 857 841 850 5,400
2019/09/19 846 857 840 849 9,900
2019/09/18 865 865 842 859 7,700
2019/09/17 842 877 825 870 19,200
2019/09/13 857 857 837 850 15,000
2019/09/12 888 888 856 857 16,500
2019/09/11 878 880 863 879 17,800
2019/09/10 849 877 845 863 26,200
2019/09/09 845 855 839 849 9,100
2019/09/06 843 855 835 855 16,600
2019/09/05 835 848 830 841 7,900
2019/09/04 840 840 827 835 7,000
2019/09/03 844 850 828 844 14,500
2019/09/02 844 849 826 849 17,200
2019/08/30 846 859 831 836 21,600
2019/08/29 890 890 823 845 62,300
2019/08/28 820 885 820 880 91,200
2019/08/27 842 845 807 809 43,300
2019/08/26 846 855 827 827 85,600
2019/08/23 905 916 863 878 88,200
2019/08/22 962 972 904 915 73,000
2019/08/21 952 983 930 961 118,900
2019/08/20 1,028 1,043 930 967 438,200
2019/08/19 861 996 858 996 369,800
2019/08/16 835 846 827 846 2,800
2019/08/15 843 858 822 840 15,300
2019/08/14 866 880 851 851 11,900
2019/08/13 855 885 834 871 23,400
2019/08/09 896 906 865 885 15,500
2019/08/08 844 914 829 887 45,400
2019/08/07 822 844 803 837 19,800
2019/08/06 752 811 752 800 26,300
2019/08/05 822 822 784 793 10,100
2019/08/02 806 825 792 808 15,000
2019/08/01 807 825 807 809 4,900
2019/07/31 818 824 812 812 5,900
2019/07/30 820 830 816 830 5,400
2019/07/29 824 839 822 822 9,400
2019/07/26 831 845 819 824 7,400
2019/07/25 829 842 829 841 5,000
2019/07/24 834 834 820 829 5,800
2019/07/23 814 825 814 819 4,800
2019/07/22 805 824 805 821 4,800
2019/07/19 812 833 804 806 13,500
2019/07/18 837 840 810 813 23,800
2019/07/17 856 863 834 841 15,600
2019/07/16 863 875 855 866 9,100
2019/07/12 866 877 853 877 14,300
2019/07/11 890 891 860 874 9,700
2019/07/10 885 890 870 881 16,200
2019/07/09 864 870 851 870 11,700
2019/07/08 871 875 840 849 13,500
2019/07/05 906 915 863 871 23,500
2019/07/04 824 900 824 900 60,300
2019/07/03 816 824 809 824 9,700
2019/07/02 816 819 800 812 13,200
2019/07/01 814 828 809 821 13,600
2019/06/28 816 816 795 814 5,900
2019/06/27 808 816 806 816 2,200
2019/06/26 800 820 790 814 11,800
2019/06/25 798 814 798 804 8,200
2019/06/24 801 805 790 804 3,700
2019/06/21 831 834 781 801 12,300
2019/06/20 793 825 791 816 13,800
2019/06/19 781 798 781 798 11,600
2019/06/18 788 799 770 775 10,800
2019/06/17 791 797 783 792 4,200
2019/06/14 789 800 789 791 12,300
2019/06/13 803 808 785 801 18,000
2019/06/12 829 833 804 810 12,400
2019/06/11 820 837 819 828 10,800
2019/06/10 804 821 800 820 12,100
2019/06/07 795 800 780 797 8,600
2019/06/06 796 820 788 795 8,200
2019/06/05 783 811 783 792 12,600
2019/06/04 763 789 743 789 36,200
2019/06/03 829 843 760 778 35,300
2019/05/31 862 867 843 843 14,100
2019/05/30 878 878 858 866 8,700
2019/05/29 874 891 852 886 20,300
2019/05/28 870 885 870 874 11,300
2019/05/27 895 896 870 871 5,900
2019/05/24 878 904 853 884 24,600
2019/05/23 884 887 870 875 11,200
2019/05/22 885 912 882 892 25,800
2019/05/21 890 900 883 884 12,100
2019/05/20 909 921 878 900 22,400
2019/05/17 902 915 889 904 10,800
2019/05/16 914 914 888 903 11,400
2019/05/15 928 929 912 914 7,400
2019/05/14 934 940 901 935 21,900
2019/05/13 919 950 906 937 23,500
2019/05/10 913 919 900 907 10,300
2019/05/09 920 921 910 921 6,000
2019/05/08 922 928 910 928 5,200
2019/05/07 910 939 910 929 7,300
2019/04/26 915 927 904 927 13,600
2019/04/25 913 925 903 918 8,900
2019/04/24 921 928 912 912 8,900
2019/04/23 939 939 906 928 17,600
2019/04/22 950 960 925 925 19,400
2019/04/19 925 945 915 944 39,700
2019/04/18 946 961 909 910 20,900
2019/04/17 909 950 907 946 38,900
2019/04/16 893 927 881 918 21,600
2019/04/15 889 895 865 884 24,100
2019/04/12 903 903 874 889 19,300
2019/04/11 894 918 888 912 15,900
2019/04/10 890 911 850 894 32,100
2019/04/09 941 949 902 903 22,700
2019/04/08 945 946 927 928 12,000
2019/04/05 936 946 936 939 4,900
2019/04/04 941 954 932 941 7,300
2019/04/03 927 955 926 947 14,200
2019/04/02 997 998 926 926 28,400
2019/04/01 948 1,008 948 987 40,800
2019/03/29 952 954 937 941 5,500
2019/03/28 957 968 933 940 15,600
2019/03/27 942 971 931 971 19,500
2019/03/26 930 945 927 927 8,800
2019/03/25 923 944 923 925 22,300
2019/03/22 969 979 956 968 9,500
2019/03/20 963 984 951 984 17,100
2019/03/19 990 990 963 969 17,100
2019/03/18 961 992 944 979 28,000
2019/03/15 956 971 947 958 16,700
2019/03/14 963 974 950 950 18,700
2019/03/13 976 989 950 965 19,500
2019/03/12 963 998 962 969 20,600
2019/03/11 967 980 916 957 43,100
2019/03/08 1,005 1,024 960 978 64,400
2019/03/07 1,053 1,053 1,021 1,031 32,400
2019/03/06 1,097 1,104 1,040 1,070 22,200
2019/03/05 1,071 1,145 1,061 1,091 69,300
2019/03/04 1,081 1,089 1,051 1,087 36,400
2019/03/01 1,037 1,110 1,037 1,054 79,800
2019/02/28 1,081 1,110 1,019 1,044 164,800
2019/02/27 997 1,147 997 1,147 119,200
2019/02/26 999 1,017 987 997 44,000
2019/02/25 1,015 1,019 990 1,000 31,300
2019/02/22 994 1,015 984 1,015 45,300
2019/02/21 1,015 1,029 987 1,004 19,800
2019/02/20 1,035 1,035 1,000 1,013 16,200
2019/02/19 998 1,030 993 1,006 24,900
2019/02/18 995 1,017 978 1,004 30,000
2019/02/15 990 999 960 979 35,800
2019/02/14 995 1,034 992 992 34,900
2019/02/13 1,048 1,048 1,001 1,015 38,200
2019/02/12 1,000 1,020 986 1,020 47,800
2019/02/08 1,050 1,054 990 1,004 90,000
2019/02/07 1,152 1,159 1,054 1,055 120,500
2019/02/06 1,090 1,154 1,052 1,149 181,100
2019/02/05 1,174 1,176 1,115 1,120 63,500
2019/02/04 1,080 1,150 1,080 1,148 76,500
2019/02/01 1,119 1,120 1,065 1,067 48,100
2019/01/31 1,086 1,124 1,077 1,110 79,000
2019/01/30 1,130 1,142 1,025 1,035 92,200
2019/01/29 1,130 1,158 1,103 1,144 69,800
2019/01/28 1,229 1,229 1,131 1,134 152,700
2019/01/25 1,212 1,280 1,181 1,233 196,000
2019/01/24 1,114 1,229 1,113 1,229 233,400
2019/01/23 1,130 1,169 1,112 1,112 102,200
2019/01/22 1,140 1,193 1,112 1,131 95,100
2019/01/21 1,272 1,284 1,130 1,130 220,900
2019/01/18 1,320 1,328 1,251 1,260 304,900
2019/01/17 1,222 1,310 1,190 1,310 549,400
2019/01/16 1,139 1,276 1,102 1,223 504,700
2019/01/15 1,083 1,141 1,080 1,109 81,800
2019/01/11 1,130 1,180 1,052 1,100 193,300
2019/01/10 1,220 1,244 1,101 1,132 336,200
2019/01/09 1,191 1,258 1,132 1,163 596,000
2019/01/08 1,152 1,380 1,150 1,228 1,965,500
2019/01/07 1,100 1,132 1,080 1,132 230,300
2019/01/04 838 982 838 982 108,200

このページの先頭へ