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
2021/12/30 758 772 758 763 4,700
2021/12/29 747 766 747 766 3,700
2021/12/28 741 749 740 745 14,400
2021/12/27 744 749 741 742 14,700
2021/12/24 764 771 764 771 3,900
2021/12/23 766 770 762 770 8,100
2021/12/22 764 778 764 766 6,000
2021/12/21 762 772 753 769 7,200
2021/12/20 760 797 760 774 10,800
2021/12/17 766 838 757 760 48,100
2021/12/16 766 780 766 772 7,400
2021/12/15 770 800 766 766 8,900
2021/12/14 776 782 766 767 9,700
2021/12/13 806 806 790 790 8,600
2021/12/10 822 824 808 808 5,200
2021/12/09 825 829 822 826 1,900
2021/12/08 828 829 824 829 3,000
2021/12/07 840 840 826 828 5,800
2021/12/06 840 842 836 842 5,800
2021/12/03 838 844 835 840 5,400
2021/12/02 836 838 832 837 5,600
2021/12/01 832 845 826 841 7,300
2021/11/30 817 832 812 832 16,100
2021/11/29 850 850 816 817 17,700
2021/11/26 850 855 847 850 6,900
2021/11/25 857 857 848 854 4,500
2021/11/24 851 854 846 850 7,700
2021/11/22 852 854 850 851 3,700
2021/11/19 848 859 848 853 12,400
2021/11/18 850 858 847 850 7,300
2021/11/17 837 841 836 839 8,100
2021/11/16 835 845 832 837 11,000
2021/11/15 854 854 828 835 28,500
2021/11/12 871 872 860 867 4,600
2021/11/11 850 871 850 871 8,000
2021/11/10 849 852 849 849 3,700
2021/11/09 850 852 850 850 4,600
2021/11/08 844 852 844 850 6,000
2021/11/05 851 853 839 844 16,200
2021/11/04 850 853 850 851 3,700
2021/11/02 850 853 849 850 3,100
2021/11/01 850 853 849 850 6,900
2021/10/29 854 854 850 850 2,300
2021/10/28 853 854 851 854 1,700
2021/10/27 854 854 847 853 2,500
2021/10/26 850 851 843 851 9,400
2021/10/25 847 852 847 850 7,000
2021/10/22 847 850 846 847 3,800
2021/10/21 850 852 846 847 10,200
2021/10/20 850 859 849 852 6,700
2021/10/19 856 858 850 852 5,100
2021/10/18 852 856 838 856 19,100
2021/10/15 868 870 844 853 22,100
2021/10/14 870 911 848 865 166,100
2021/10/13 808 818 802 810 11,500
2021/10/12 815 823 805 808 17,000
2021/10/11 815 815 806 815 3,400
2021/10/08 808 819 800 805 8,200
2021/10/07 800 814 795 805 8,700
2021/10/06 803 809 789 794 14,400
2021/10/05 802 803 790 803 11,300
2021/10/04 807 811 803 803 2,600
2021/10/01 815 819 804 819 9,000
2021/09/30 816 827 808 820 14,500
2021/09/29 812 824 803 808 25,100
2021/09/28 813 822 805 812 14,700
2021/09/27 809 820 806 812 12,200
2021/09/24 818 820 810 812 10,400
2021/09/22 810 824 803 811 15,100
2021/09/21 811 821 801 810 29,800
2021/09/17 830 837 817 826 29,600
2021/09/16 844 850 823 838 19,100
2021/09/15 846 846 834 845 13,100
2021/09/14 852 854 845 845 6,500
2021/09/13 849 850 844 848 5,900
2021/09/10 849 851 844 849 4,000
2021/09/09 841 847 841 843 4,200
2021/09/08 842 845 841 843 2,400
2021/09/07 841 848 841 842 4,000
2021/09/06 847 847 834 842 6,900
2021/09/03 838 843 831 840 8,400
2021/09/02 845 845 839 839 4,400
2021/09/01 841 849 838 838 11,800
2021/08/31 833 853 833 841 8,400
2021/08/30 835 848 835 840 11,400
2021/08/27 833 841 833 834 3,300
2021/08/26 834 844 825 833 10,300
2021/08/25 818 843 818 834 20,100
2021/08/24 813 822 813 820 6,600
2021/08/23 810 821 809 812 7,200
2021/08/20 804 812 797 810 18,900
2021/08/19 817 827 811 812 10,600
2021/08/18 800 817 798 817 9,100
2021/08/17 830 842 799 800 33,200
2021/08/16 844 848 820 836 46,900
2021/08/13 857 889 835 849 156,100
2021/08/12 960 965 937 962 33,700
2021/08/11 950 962 943 961 11,900
2021/08/10 950 950 938 949 6,300
2021/08/06 950 955 950 950 6,200
2021/08/05 955 959 953 955 4,000
2021/08/04 955 973 955 962 7,300
2021/08/03 963 966 947 962 9,200
2021/08/02 935 973 935 971 13,900
2021/07/30 943 943 933 933 3,300
2021/07/29 929 955 929 955 10,000
2021/07/28 930 934 924 932 4,200
2021/07/27 930 935 926 930 5,500
2021/07/26 934 947 924 924 5,800
2021/07/21 937 943 922 922 12,100
2021/07/20 942 951 936 937 6,000
2021/07/19 951 951 932 944 21,400
2021/07/16 965 965 955 958 1,500
2021/07/15 969 970 962 962 6,300
2021/07/14 980 982 968 971 13,700
2021/07/13 987 989 971 980 8,300
2021/07/12 943 987 943 987 25,400
2021/07/09 920 941 920 940 15,200
2021/07/08 957 958 941 945 16,400
2021/07/07 962 964 955 957 2,400
2021/07/06 955 968 953 960 5,400
2021/07/05 975 981 960 960 20,500
2021/07/02 973 984 972 973 17,700
2021/07/01 989 989 958 974 28,200
2021/06/30 1,008 1,008 983 1,002 30,400
2021/06/29 1,017 1,017 1,000 1,002 4,500
2021/06/28 1,009 1,023 1,003 1,017 12,300
2021/06/25 1,005 1,010 999 1,009 7,500
2021/06/24 1,020 1,020 1,004 1,007 9,400
2021/06/23 1,002 1,033 1,002 1,020 13,800
2021/06/22 1,014 1,027 998 1,015 22,200
2021/06/21 1,010 1,018 980 991 69,600
2021/06/18 1,105 1,110 1,041 1,046 103,700
2021/06/17 1,101 1,135 1,081 1,135 45,900
2021/06/16 1,069 1,071 1,044 1,071 22,300
2021/06/15 1,075 1,077 1,067 1,077 5,900
2021/06/14 1,081 1,089 1,065 1,067 13,000
2021/06/11 1,090 1,102 1,081 1,086 12,800
2021/06/10 1,094 1,094 1,063 1,079 16,000
2021/06/09 1,085 1,092 1,078 1,087 7,300
2021/06/08 1,120 1,120 1,085 1,085 11,800
2021/06/07 1,105 1,120 1,080 1,106 23,500
2021/06/04 1,088 1,088 1,063 1,079 20,200
2021/06/03 1,078 1,102 1,078 1,091 12,800
2021/06/02 1,066 1,111 1,066 1,070 68,100
2021/06/01 1,075 1,075 1,052 1,053 10,800
2021/05/31 1,061 1,075 1,033 1,075 24,500
2021/05/28 1,045 1,095 1,037 1,055 68,500
2021/05/27 1,021 1,034 1,007 1,034 41,500
2021/05/26 985 996 970 996 26,000
2021/05/25 1,004 1,004 979 980 34,800
2021/05/24 1,038 1,038 1,000 1,004 40,700
2021/05/21 1,012 1,033 992 1,026 35,300
2021/05/20 1,014 1,055 1,006 1,021 83,300
2021/05/19 977 1,023 976 1,016 38,500
2021/05/18 963 983 963 977 15,700
2021/05/17 1,002 1,002 951 983 56,400
2021/05/14 1,007 1,007 965 965 45,000
2021/05/13 1,010 1,029 972 997 125,700
2021/05/12 974 1,031 970 980 69,800
2021/05/11 994 994 967 974 16,700
2021/05/10 993 997 983 993 10,100
2021/05/07 970 993 970 993 8,000
2021/05/06 960 975 960 970 10,400
2021/04/30 960 967 960 960 3,700
2021/04/28 979 980 961 961 11,400
2021/04/27 998 998 970 979 21,100
2021/04/26 999 1,004 989 995 15,700
2021/04/23 987 1,001 984 999 13,400
2021/04/22 978 1,003 978 1,003 10,100
2021/04/21 979 991 964 981 24,700
2021/04/20 1,009 1,022 992 999 29,400
2021/04/19 993 1,023 988 1,019 43,300
2021/04/16 993 1,005 962 984 37,500
2021/04/15 964 979 945 979 35,800
2021/04/14 974 974 965 965 3,500
2021/04/13 975 980 969 969 12,300
2021/04/12 976 990 976 983 15,400
2021/04/09 965 974 962 969 8,000
2021/04/08 980 980 965 965 8,700
2021/04/07 976 983 976 980 4,900
2021/04/06 1,000 1,000 972 980 16,800
2021/04/05 979 996 979 996 11,500
2021/04/02 984 1,006 977 978 30,400
2021/04/01 970 980 966 977 8,400
2021/03/31 951 969 944 967 9,200
2021/03/30 941 955 941 944 5,400
2021/03/29 969 970 940 944 14,000
2021/03/26 965 965 949 963 12,900
2021/03/25 967 967 938 948 19,400
2021/03/24 1,004 1,004 955 955 41,400
2021/03/23 994 1,017 984 1,004 70,100
2021/03/22 963 988 963 982 29,300
2021/03/19 947 969 942 961 14,300
2021/03/18 959 959 938 947 9,800
2021/03/17 949 965 942 948 13,900
2021/03/16 936 949 934 949 8,700
2021/03/15 940 946 934 943 8,200
2021/03/12 957 961 941 945 19,900
2021/03/11 935 955 919 955 24,500
2021/03/10 903 925 899 925 8,800
2021/03/09 879 898 879 891 8,300
2021/03/08 900 908 880 880 11,600
2021/03/05 897 899 873 894 14,300
2021/03/04 912 928 894 896 17,600
2021/03/03 932 932 906 912 14,000
2021/03/02 944 962 917 932 26,300
2021/03/01 929 944 917 933 20,200
2021/02/26 932 932 897 917 43,000
2021/02/25 940 948 926 934 31,900
2021/02/24 962 967 933 934 28,600
2021/02/22 950 959 931 959 17,500
2021/02/19 962 969 931 950 36,800
2021/02/18 990 997 958 977 37,300
2021/02/17 965 990 957 990 32,500
2021/02/16 995 999 971 971 58,700
2021/02/15 1,024 1,024 992 995 30,000
2021/02/12 1,025 1,038 973 1,007 74,200
2021/02/10 1,040 1,040 996 1,019 65,600
2021/02/09 1,007 1,068 1,000 1,035 112,100
2021/02/08 1,124 1,159 1,114 1,122 48,200
2021/02/05 1,121 1,139 1,114 1,136 24,300
2021/02/04 1,105 1,145 1,095 1,130 57,100
2021/02/03 1,069 1,128 1,055 1,122 67,300
2021/02/02 1,018 1,062 1,018 1,052 34,700
2021/02/01 996 1,021 996 1,010 20,100
2021/01/29 1,042 1,066 996 1,010 50,900
2021/01/28 1,032 1,068 1,011 1,030 68,600
2021/01/27 1,098 1,098 1,076 1,087 16,900
2021/01/26 1,113 1,119 1,067 1,100 46,000
2021/01/25 1,057 1,112 1,040 1,112 54,700
2021/01/22 1,015 1,050 1,006 1,050 56,800
2021/01/21 1,008 1,019 1,001 1,006 11,400
2021/01/20 1,010 1,014 991 995 17,700
2021/01/19 1,013 1,013 1,002 1,004 3,000
2021/01/18 1,001 1,024 996 1,013 12,000
2021/01/15 999 1,024 985 1,019 16,500
2021/01/14 1,005 1,010 986 998 30,600
2021/01/13 1,000 1,005 977 1,005 32,200
2021/01/12 995 1,000 984 1,000 30,600
2021/01/08 970 980 958 980 25,800
2021/01/07 943 959 936 956 34,300
2021/01/06 929 946 924 936 16,200
2021/01/05 916 936 907 918 18,100
2021/01/04 930 942 911 930 25,500

このページの先頭へ