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
2023/12/29 978 1,018 978 1,016 8,000
2023/12/28 987 993 981 993 3,100
2023/12/27 980 984 970 980 12,100
2023/12/26 986 986 976 979 5,900
2023/12/25 992 992 982 982 8,100
2023/12/22 990 995 990 991 3,400
2023/12/21 996 1,002 985 995 6,800
2023/12/20 1,010 1,010 991 996 3,800
2023/12/19 1,008 1,010 1,002 1,010 1,400
2023/12/18 1,000 1,009 986 1,009 7,500
2023/12/15 1,007 1,011 1,002 1,006 2,400
2023/12/14 1,004 1,009 1,002 1,009 1,400
2023/12/13 1,002 1,014 1,002 1,005 2,900
2023/12/12 1,005 1,017 1,001 1,001 4,300
2023/12/11 1,009 1,015 1,007 1,011 2,100
2023/12/08 1,020 1,020 1,003 1,007 2,900
2023/12/07 1,018 1,018 1,010 1,010 2,300
2023/12/06 1,012 1,022 1,012 1,014 1,500
2023/12/05 1,024 1,024 1,012 1,015 1,100
2023/12/04 1,010 1,018 1,007 1,009 2,100
2023/12/01 1,013 1,028 1,003 1,011 7,000
2023/11/30 1,025 1,025 1,016 1,020 800
2023/11/29 1,010 1,020 1,010 1,020 1,000
2023/11/28 1,026 1,033 1,010 1,010 6,000
2023/11/27 1,030 1,039 1,026 1,026 2,700
2023/11/24 1,024 1,047 1,024 1,030 4,000
2023/11/22 1,015 1,028 1,015 1,020 1,500
2023/11/21 1,024 1,024 1,012 1,015 3,900
2023/11/20 1,012 1,021 1,012 1,013 1,500
2023/11/17 1,012 1,012 1,010 1,012 800
2023/11/16 1,012 1,034 1,011 1,015 1,400
2023/11/15 1,012 1,014 1,011 1,011 1,400
2023/11/14 1,029 1,029 1,005 1,005 2,400
2023/11/13 1,048 1,048 1,017 1,017 1,600
2023/11/10 1,030 1,046 1,027 1,030 2,200
2023/11/09 1,041 1,048 1,026 1,043 1,300
2023/11/08 1,040 1,055 1,032 1,046 600
2023/11/07 1,041 1,050 1,030 1,030 1,900
2023/11/06 1,068 1,069 1,046 1,048 3,700
2023/11/02 1,040 1,062 1,039 1,054 8,300
2023/11/01 1,018 1,035 1,018 1,034 22,900
2023/10/31 1,004 1,020 1,004 1,018 2,200
2023/10/30 1,002 1,018 1,002 1,007 5,300
2023/10/27 1,003 1,015 991 997 3,700
2023/10/26 1,007 1,007 995 1,002 2,200
2023/10/25 999 1,012 999 1,007 2,700
2023/10/24 983 1,009 983 999 4,900
2023/10/23 986 994 986 986 5,500
2023/10/20 995 995 980 989 4,600
2023/10/19 1,000 1,005 960 984 15,900
2023/10/18 999 999 994 995 1,500
2023/10/17 1,003 1,004 994 998 4,200
2023/10/16 1,017 1,017 998 999 2,500
2023/10/13 1,011 1,031 1,002 1,019 5,500
2023/10/12 1,018 1,033 1,018 1,018 3,900
2023/10/11 1,014 1,014 985 1,013 6,700
2023/10/10 1,010 1,031 1,010 1,014 5,500
2023/10/06 998 1,020 998 1,009 6,900
2023/10/05 1,003 1,004 981 1,000 4,400
2023/10/04 994 994 966 987 10,300
2023/10/03 1,009 1,010 994 998 9,400
2023/10/02 1,012 1,018 1,004 1,007 4,600
2023/09/29 1,019 1,019 1,001 1,014 5,600
2023/09/28 1,013 1,020 1,010 1,011 2,700
2023/09/27 1,010 1,016 1,008 1,011 2,600
2023/09/26 1,007 1,018 1,004 1,007 3,800
2023/09/25 1,010 1,019 1,007 1,007 4,100
2023/09/22 1,001 1,019 1,000 1,015 3,700
2023/09/21 1,001 1,004 1,000 1,001 2,600
2023/09/20 1,000 1,007 1,000 1,006 3,200
2023/09/19 1,001 1,008 999 999 5,600
2023/09/15 1,008 1,008 1,000 1,001 3,800
2023/09/14 1,005 1,008 998 999 8,700
2023/09/13 1,007 1,007 1,000 1,004 3,800
2023/09/12 1,006 1,014 1,006 1,007 1,800
2023/09/11 1,021 1,026 1,003 1,003 6,400
2023/09/08 1,020 1,034 1,013 1,025 3,300
2023/09/07 1,020 1,040 1,015 1,038 4,100
2023/09/06 1,015 1,028 1,008 1,023 6,400
2023/09/05 1,014 1,014 1,002 1,008 2,700
2023/09/04 1,013 1,020 1,006 1,006 4,100
2023/09/01 1,020 1,022 1,010 1,013 4,000
2023/08/31 1,013 1,024 1,010 1,020 3,100
2023/08/30 1,017 1,020 1,012 1,013 4,600
2023/08/29 1,010 1,017 1,005 1,017 2,600
2023/08/28 1,008 1,018 1,003 1,003 2,800
2023/08/25 1,020 1,029 1,007 1,007 4,600
2023/08/24 1,040 1,040 1,004 1,019 5,800
2023/08/23 983 1,003 983 995 7,100
2023/08/22 994 994 980 986 5,900
2023/08/21 982 985 975 985 7,500
2023/08/18 982 990 980 988 3,600
2023/08/17 990 990 972 982 7,800
2023/08/16 983 991 972 991 13,100
2023/08/15 987 1,000 981 989 17,100
2023/08/14 1,010 1,014 963 983 33,100
2023/08/10 1,031 1,037 1,020 1,022 11,400
2023/08/09 1,016 1,029 1,016 1,029 6,700
2023/08/08 1,031 1,041 1,012 1,020 16,200
2023/08/07 1,045 1,057 1,030 1,034 10,300
2023/08/04 1,064 1,065 1,033 1,044 20,200
2023/08/03 1,073 1,082 1,067 1,067 5,900
2023/08/02 1,082 1,088 1,076 1,078 4,500
2023/08/01 1,073 1,088 1,069 1,081 6,200
2023/07/31 1,067 1,085 1,067 1,073 6,300
2023/07/28 1,074 1,081 1,064 1,066 12,100
2023/07/27 1,071 1,083 1,071 1,073 6,000
2023/07/26 1,085 1,085 1,065 1,071 14,900
2023/07/25 1,096 1,097 1,084 1,085 7,000
2023/07/24 1,118 1,118 1,097 1,099 6,100
2023/07/21 1,130 1,136 1,096 1,103 24,800
2023/07/20 1,129 1,133 1,119 1,130 13,800
2023/07/19 1,098 1,129 1,089 1,129 14,700
2023/07/18 1,090 1,105 1,080 1,100 14,100
2023/07/14 1,089 1,093 1,076 1,090 9,300
2023/07/13 1,065 1,098 1,053 1,094 28,300
2023/07/12 1,098 1,098 1,063 1,069 18,300
2023/07/11 1,107 1,107 1,087 1,091 8,700
2023/07/10 1,121 1,130 1,082 1,102 28,700
2023/07/07 1,122 1,146 1,122 1,135 11,000
2023/07/06 1,143 1,160 1,123 1,134 27,100
2023/07/05 1,179 1,180 1,130 1,146 56,400
2023/07/04 1,190 1,196 1,165 1,191 33,100
2023/07/03 1,232 1,253 1,193 1,203 75,300
2023/06/30 1,255 1,260 1,216 1,237 58,900
2023/06/29 1,290 1,306 1,254 1,285 84,600
2023/06/28 1,460 1,462 1,426 1,456 44,200
2023/06/27 1,530 1,530 1,390 1,426 85,900
2023/06/26 1,577 1,577 1,505 1,530 43,300
2023/06/23 1,609 1,619 1,511 1,542 63,800
2023/06/22 1,560 1,618 1,543 1,570 52,100
2023/06/21 1,565 1,581 1,521 1,557 39,300
2023/06/20 1,547 1,570 1,490 1,568 35,900
2023/06/19 1,475 1,520 1,475 1,520 34,700
2023/06/16 1,387 1,453 1,384 1,442 39,100
2023/06/15 1,431 1,431 1,380 1,380 30,200
2023/06/14 1,436 1,436 1,384 1,398 25,100
2023/06/13 1,354 1,400 1,354 1,395 35,400
2023/06/12 1,325 1,353 1,324 1,340 39,000
2023/06/09 1,301 1,304 1,281 1,304 14,100
2023/06/08 1,310 1,325 1,261 1,271 33,800
2023/06/07 1,320 1,329 1,301 1,310 20,200
2023/06/06 1,293 1,337 1,293 1,314 33,900
2023/06/05 1,263 1,319 1,259 1,293 53,000
2023/06/02 1,275 1,275 1,221 1,244 22,700
2023/06/01 1,277 1,278 1,248 1,260 17,800
2023/05/31 1,244 1,278 1,240 1,266 29,800
2023/05/30 1,206 1,239 1,200 1,239 32,400
2023/05/29 1,190 1,205 1,190 1,190 10,500
2023/05/26 1,192 1,211 1,180 1,185 24,700
2023/05/25 1,185 1,190 1,176 1,187 11,600
2023/05/24 1,192 1,199 1,175 1,185 16,300
2023/05/23 1,197 1,206 1,183 1,195 23,900
2023/05/22 1,166 1,218 1,166 1,180 31,200
2023/05/19 1,188 1,188 1,158 1,161 27,600
2023/05/18 1,183 1,190 1,157 1,186 24,400
2023/05/17 1,139 1,213 1,119 1,186 50,900
2023/05/16 1,143 1,175 1,120 1,123 35,200
2023/05/15 1,156 1,156 1,103 1,136 66,300
2023/05/12 1,071 1,159 1,069 1,155 138,500
2023/05/11 1,029 1,077 1,011 1,069 361,500
2023/05/10 992 992 992 992 39,700
2023/05/09 851 856 841 842 4,200
2023/05/08 829 850 826 846 20,600
2023/05/02 822 835 815 835 16,700
2023/05/01 808 828 792 822 27,600
2023/04/28 819 819 801 802 15,700
2023/04/27 823 823 806 817 16,100
2023/04/26 829 829 802 811 77,700
2023/04/25 893 893 806 844 474,500
2023/04/24 745 746 740 743 2,200
2023/04/21 740 745 735 736 8,600
2023/04/20 738 738 738 738 100
2023/04/19 735 740 735 735 1,200
2023/04/18 735 742 733 733 2,900
2023/04/17 735 740 735 740 1,900
2023/04/14 740 743 735 736 1,600
2023/04/13 734 740 734 740 400
2023/04/12 726 740 726 735 3,300
2023/04/11 741 741 741 741 100
2023/04/07 743 743 741 741 700
2023/04/06 753 753 743 743 2,300
2023/04/05 751 757 751 757 400
2023/04/04 750 754 750 754 200
2023/04/03 754 755 743 755 2,100
2023/03/31 737 751 737 741 1,200
2023/03/30 743 743 740 740 300
2023/03/29 745 755 745 750 900
2023/03/28 758 758 743 743 400
2023/03/27 761 768 758 758 6,900
2023/03/24 753 761 748 761 4,000
2023/03/23 749 753 749 753 1,300
2023/03/22 749 749 749 749 300
2023/03/20 751 751 731 749 4,800
2023/03/17 732 741 732 741 2,500
2023/03/16 751 753 732 733 7,700
2023/03/15 752 752 751 751 1,800
2023/03/14 752 752 752 752 400
2023/03/13 752 759 751 752 2,600
2023/03/10 752 752 752 752 200
2023/03/09 752 752 752 752 1,000
2023/03/08 755 755 752 752 1,000
2023/03/07 761 761 752 754 3,200
2023/03/06 758 758 750 752 2,200
2023/03/03 753 755 752 752 1,200
2023/03/02 765 765 754 755 3,200
2023/03/01 752 761 751 755 6,000
2023/02/28 752 753 751 752 4,100
2023/02/27 752 752 752 752 1,100
2023/02/24 752 752 752 752 2,000
2023/02/22 744 757 744 752 9,900
2023/02/21 743 756 742 744 9,500
2023/02/20 743 743 742 743 1,600
2023/02/17 740 742 740 740 2,100
2023/02/16 748 748 739 740 6,000
2023/02/15 753 755 737 755 2,700
2023/02/14 745 747 740 740 1,700
2023/02/13 735 746 735 745 4,600
2023/02/10 754 760 743 750 6,800
2023/02/09 738 760 738 749 6,300
2023/02/08 760 760 736 736 8,100
2023/02/07 760 760 731 738 8,400
2023/02/06 751 751 730 730 4,800
2023/02/03 749 749 734 737 2,100
2023/02/02 758 758 733 745 3,200
2023/02/01 735 752 735 745 9,400
2023/01/31 731 738 731 738 800
2023/01/30 740 740 730 733 2,000
2023/01/27 740 740 719 740 3,600
2023/01/26 739 739 734 734 2,400
2023/01/25 738 745 733 733 3,700
2023/01/24 741 751 725 735 3,500
2023/01/23 735 755 735 750 5,500
2023/01/20 735 735 728 735 1,100
2023/01/19 730 734 721 727 3,600
2023/01/18 732 751 728 731 5,700
2023/01/17 718 732 718 732 3,500
2023/01/16 731 738 711 725 7,500
2023/01/13 721 747 721 730 15,600
2023/01/12 749 751 711 727 39,300
2023/01/11 769 798 736 763 247,100
2023/01/10 724 724 724 724 6,700
2023/01/06 622 624 620 624 9,800
2023/01/05 630 634 620 622 11,000
2023/01/04 650 650 638 645 1,900

このページの先頭へ