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
2020/12/30 947 947 927 930 28,400
2020/12/29 950 963 941 963 19,400
2020/12/28 974 980 950 957 15,900
2020/12/25 938 978 935 973 29,500
2020/12/24 944 944 930 944 14,800
2020/12/23 941 955 914 929 28,300
2020/12/22 976 985 925 926 51,000
2020/12/21 1,015 1,018 974 987 42,900
2020/12/18 1,060 1,072 1,023 1,031 33,900
2020/12/17 1,049 1,071 1,037 1,060 24,200
2020/12/16 1,050 1,066 1,026 1,053 31,700
2020/12/15 1,058 1,058 1,015 1,028 41,300
2020/12/14 1,020 1,069 1,014 1,058 90,300
2020/12/11 956 1,008 956 1,005 46,600
2020/12/10 943 988 935 961 63,400
2020/12/09 961 961 931 943 10,000
2020/12/08 914 950 914 948 21,100
2020/12/07 983 997 920 929 52,900
2020/12/04 1,015 1,035 977 988 43,700
2020/12/03 957 1,014 953 1,014 78,700
2020/12/02 966 970 955 959 12,000
2020/12/01 975 975 951 951 16,000
2020/11/30 970 985 960 960 23,700
2020/11/27 950 968 939 962 44,200
2020/11/26 926 942 926 935 11,300
2020/11/25 957 965 931 932 16,800
2020/11/24 979 979 945 956 30,700
2020/11/20 913 948 910 948 32,400
2020/11/19 924 944 900 909 50,300
2020/11/18 953 979 924 924 94,400
2020/11/17 947 954 913 938 58,500
2020/11/16 960 967 905 933 240,000
2020/11/13 967 967 967 967 51,100
2020/11/12 837 837 800 817 24,300
2020/11/11 820 833 803 832 13,600
2020/11/10 844 844 800 809 39,800
2020/11/09 848 848 829 829 14,000
2020/11/06 847 847 827 833 23,700
2020/11/05 825 846 818 827 16,700
2020/11/04 813 826 799 825 29,800
2020/11/02 801 814 784 798 24,700
2020/10/30 832 832 807 809 26,500
2020/10/29 814 837 800 823 23,000
2020/10/28 840 853 820 829 16,100
2020/10/27 825 848 816 840 31,100
2020/10/26 867 872 848 853 30,100
2020/10/23 892 921 843 877 31,300
2020/10/22 920 920 875 892 54,200
2020/10/21 923 940 923 923 21,000
2020/10/20 936 944 915 915 20,200
2020/10/19 941 953 929 951 9,800
2020/10/16 950 961 912 920 26,300
2020/10/15 963 970 931 935 23,700
2020/10/14 1,005 1,005 940 963 69,200
2020/10/13 1,032 1,038 996 996 22,700
2020/10/12 994 1,017 973 1,017 35,100
2020/10/09 999 1,001 971 996 33,900
2020/10/08 1,015 1,026 995 1,003 44,800
2020/10/07 1,024 1,034 1,008 1,017 29,800
2020/10/06 1,024 1,065 999 1,040 60,500
2020/10/05 970 1,010 969 1,001 27,200
2020/10/02 1,067 1,070 962 970 70,700
2020/09/30 1,058 1,079 1,012 1,040 61,700
2020/09/29 1,008 1,068 1,008 1,029 103,500
2020/09/28 975 1,016 971 999 60,900
2020/09/25 958 968 945 960 31,400
2020/09/24 968 987 930 934 45,400
2020/09/23 946 981 946 976 43,400
2020/09/18 930 988 930 955 58,700
2020/09/17 945 946 909 915 29,800
2020/09/16 896 957 877 946 103,700
2020/09/15 889 893 860 893 38,200
2020/09/14 850 887 846 878 32,500
2020/09/11 836 846 827 841 11,200
2020/09/10 838 847 836 836 2,500
2020/09/09 853 855 831 841 13,700
2020/09/08 861 861 827 858 16,000
2020/09/07 864 879 843 846 18,800
2020/09/04 831 847 831 841 9,200
2020/09/03 850 858 841 846 10,300
2020/09/02 853 855 841 851 9,900
2020/09/01 854 862 843 852 8,200
2020/08/31 829 859 829 854 18,700
2020/08/28 876 876 811 821 37,300
2020/08/27 878 881 862 862 14,100
2020/08/26 882 890 874 878 25,000
2020/08/25 869 893 869 887 35,400
2020/08/24 878 881 861 868 15,900
2020/08/21 884 893 871 878 33,100
2020/08/20 850 884 842 857 45,600
2020/08/19 861 870 856 856 21,300
2020/08/18 875 884 852 858 48,100
2020/08/17 863 941 863 889 281,900
2020/08/14 795 806 783 793 24,400
2020/08/13 810 815 800 806 21,300
2020/08/12 814 826 803 805 37,000
2020/08/11 825 856 810 830 43,000
2020/08/07 857 858 833 833 16,600
2020/08/06 867 875 839 857 18,400
2020/08/05 860 869 838 857 10,700
2020/08/04 849 880 829 848 42,100
2020/08/03 807 845 807 827 15,800
2020/07/31 848 856 801 805 33,600
2020/07/30 878 889 850 851 43,600
2020/07/29 817 877 809 863 78,100
2020/07/28 838 843 818 825 19,900
2020/07/27 850 862 822 831 95,900
2020/07/22 850 977 850 873 609,300
2020/07/21 823 870 810 827 45,800
2020/07/20 810 826 800 810 27,300
2020/07/17 856 863 790 793 76,900
2020/07/16 874 913 860 865 50,400
2020/07/15 879 905 861 878 54,400
2020/07/14 871 908 861 864 51,600
2020/07/13 918 918 865 886 119,400
2020/07/10 923 970 906 930 107,100
2020/07/09 971 995 916 918 143,200
2020/07/08 1,050 1,050 954 962 262,800
2020/07/07 1,095 1,119 1,027 1,051 273,000
2020/07/06 1,100 1,150 1,018 1,054 622,500
2020/07/03 1,030 1,105 995 1,105 464,300
2020/07/02 1,075 1,105 915 955 548,500
2020/07/01 1,163 1,260 999 1,011 1,215,100
2020/06/30 1,063 1,063 1,063 1,063 11,000
2020/06/29 765 913 763 913 59,900
2020/06/26 787 790 740 773 23,700
2020/06/25 774 789 771 777 12,900
2020/06/24 772 798 770 789 18,100
2020/06/23 805 805 770 780 29,800
2020/06/22 765 842 761 803 61,000
2020/06/19 725 775 707 757 48,200
2020/06/18 715 720 702 719 11,500
2020/06/17 691 711 691 700 6,400
2020/06/16 683 717 672 698 42,200
2020/06/15 700 705 658 658 21,900
2020/06/12 659 695 637 695 47,800
2020/06/11 745 745 700 705 23,600
2020/06/10 712 747 712 747 17,900
2020/06/09 709 729 703 723 21,900
2020/06/08 704 720 695 710 29,100
2020/06/05 698 698 685 689 7,600
2020/06/04 699 704 687 688 12,700
2020/06/03 702 706 685 689 22,400
2020/06/02 689 699 682 699 8,200
2020/06/01 706 706 689 689 13,000
2020/05/29 686 698 680 698 7,300
2020/05/28 707 708 678 696 9,100
2020/05/27 695 707 683 697 17,800
2020/05/26 689 694 676 683 18,800
2020/05/25 695 714 662 667 39,700
2020/05/22 655 688 650 687 24,900
2020/05/21 658 674 651 658 25,000
2020/05/20 633 669 621 651 20,000
2020/05/19 630 633 618 633 16,000
2020/05/18 610 635 602 627 38,100
2020/05/15 625 630 599 611 56,300
2020/05/14 710 727 655 675 40,100
2020/05/13 687 786 687 703 87,200
2020/05/12 679 763 665 686 109,100
2020/05/11 644 678 640 663 19,800
2020/05/08 612 632 611 624 9,800
2020/05/07 595 631 592 613 9,800
2020/05/01 610 612 597 597 6,800
2020/04/30 620 620 601 611 6,800
2020/04/28 602 610 596 600 10,900
2020/04/27 601 601 587 591 5,900
2020/04/24 587 591 580 591 2,800
2020/04/23 600 600 590 590 3,700
2020/04/22 582 588 571 586 7,000
2020/04/21 635 637 586 586 19,900
2020/04/20 645 645 618 635 19,100
2020/04/17 645 669 628 635 19,200
2020/04/16 591 679 590 625 39,100
2020/04/15 576 630 561 592 37,600
2020/04/14 570 576 566 575 6,800
2020/04/13 573 573 562 570 5,700
2020/04/10 566 575 557 568 5,800
2020/04/09 582 582 565 565 6,100
2020/04/08 556 572 556 568 1,800
2020/04/07 555 570 555 560 5,500
2020/04/06 554 561 529 553 8,900
2020/04/03 590 590 553 553 3,600
2020/04/02 570 589 562 564 4,500
2020/04/01 592 592 570 570 1,300
2020/03/31 571 588 568 588 1,600
2020/03/30 581 581 560 560 8,800
2020/03/27 600 609 579 580 6,100
2020/03/26 570 600 560 584 16,500
2020/03/25 579 586 548 571 23,600
2020/03/24 556 573 532 532 5,200
2020/03/23 523 526 503 526 900
2020/03/19 535 558 510 523 14,200
2020/03/18 588 588 545 545 9,100
2020/03/17 490 558 490 558 6,800
2020/03/16 498 540 495 507 12,900
2020/03/13 445 488 437 483 24,300
2020/03/12 520 540 513 513 21,600
2020/03/11 567 586 540 548 39,000
2020/03/10 540 571 498 567 25,500
2020/03/09 602 602 557 568 20,600
2020/03/06 651 651 623 632 17,900
2020/03/05 653 680 651 651 6,900
2020/03/04 638 649 625 649 7,000
2020/03/03 652 682 620 628 15,800
2020/03/02 599 665 585 640 39,300
2020/02/28 640 675 617 617 75,300
2020/02/27 699 701 681 682 15,800
2020/02/26 723 723 680 714 40,300
2020/02/25 688 745 688 724 66,400
2020/02/21 778 785 763 773 14,400
2020/02/20 791 791 777 784 7,100
2020/02/19 792 803 777 777 23,700
2020/02/18 825 826 790 797 21,700
2020/02/17 855 855 825 833 6,000
2020/02/14 874 875 853 855 7,900
2020/02/13 853 875 843 875 49,100
2020/02/12 863 863 852 852 8,100
2020/02/10 840 851 839 851 3,900
2020/02/07 875 875 839 839 23,000
2020/02/06 844 857 830 830 6,900
2020/02/05 835 845 827 839 8,400
2020/02/04 838 850 833 833 5,300
2020/02/03 823 847 800 846 7,800
2020/01/31 821 850 817 838 14,500
2020/01/30 852 854 805 821 31,200
2020/01/29 870 870 847 853 8,600
2020/01/28 852 876 850 860 15,000
2020/01/27 895 909 860 860 19,300
2020/01/24 927 947 888 892 34,200
2020/01/23 950 965 926 926 36,600
2020/01/22 922 980 918 945 82,000
2020/01/21 902 950 882 922 73,400
2020/01/20 910 946 900 903 95,000
2020/01/17 866 873 859 872 8,500
2020/01/16 861 878 861 869 3,000
2020/01/15 871 880 864 864 5,200
2020/01/14 857 882 857 871 11,200
2020/01/10 846 857 846 849 4,000
2020/01/09 867 869 853 853 4,300
2020/01/08 856 871 837 860 17,000
2020/01/07 882 884 862 862 9,100
2020/01/06 867 881 867 870 6,100

このページの先頭へ