アイ・ピー・エス(4390)の株価時系列情報
アイ・ピー・エス(4390)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 |
|---|---|---|---|---|---|
| 2026/05/25 | 4,060 | 4,065 | 3,865 | 3,990 | 133,000 |
| 2026/05/22 | 3,965 | 4,150 | 3,945 | 4,005 | 200,700 |
| 2026/05/21 | 3,840 | 3,960 | 3,825 | 3,895 | 71,400 |
| 2026/05/20 | 3,810 | 3,845 | 3,665 | 3,825 | 124,500 |
| 2026/05/19 | 3,800 | 3,920 | 3,750 | 3,760 | 95,700 |
| 2026/05/18 | 3,655 | 3,820 | 3,655 | 3,770 | 117,000 |
| 2026/05/15 | 3,735 | 3,760 | 3,535 | 3,585 | 143,500 |
| 2026/05/14 | 3,760 | 3,830 | 3,665 | 3,675 | 155,300 |
| 2026/05/13 | 3,990 | 4,000 | 3,770 | 3,770 | 257,300 |
| 2026/05/12 | 3,995 | 4,170 | 3,900 | 4,015 | 329,800 |
| 2026/05/11 | 3,560 | 4,020 | 3,560 | 3,995 | 461,000 |
| 2026/05/08 | 3,500 | 3,580 | 3,380 | 3,500 | 213,700 |
| 2026/05/07 | 3,325 | 3,510 | 3,285 | 3,470 | 185,900 |
| 2026/05/01 | 3,210 | 3,315 | 3,170 | 3,255 | 85,200 |
| 2026/04/30 | 3,335 | 3,335 | 3,150 | 3,210 | 172,400 |
| 2026/04/28 | 3,240 | 3,400 | 3,225 | 3,390 | 146,100 |
| 2026/04/27 | 3,230 | 3,325 | 3,160 | 3,285 | 235,200 |
| 2026/04/24 | 3,120 | 3,195 | 3,080 | 3,160 | 66,200 |
| 2026/04/23 | 3,200 | 3,200 | 3,095 | 3,135 | 61,700 |
| 2026/04/22 | 3,185 | 3,220 | 3,160 | 3,190 | 65,100 |
| 2026/04/21 | 3,180 | 3,200 | 3,140 | 3,170 | 35,000 |
| 2026/04/20 | 3,155 | 3,180 | 3,115 | 3,145 | 54,800 |
| 2026/04/17 | 3,130 | 3,160 | 3,085 | 3,160 | 45,400 |
| 2026/04/16 | 3,170 | 3,200 | 3,110 | 3,130 | 54,500 |
| 2026/04/15 | 3,150 | 3,180 | 3,105 | 3,130 | 49,200 |
| 2026/04/14 | 3,070 | 3,120 | 3,065 | 3,115 | 44,100 |
| 2026/04/13 | 2,991 | 3,040 | 2,983 | 3,030 | 50,000 |
| 2026/04/10 | 3,075 | 3,105 | 3,005 | 3,040 | 27,500 |
| 2026/04/09 | 3,125 | 3,125 | 3,040 | 3,065 | 37,900 |
| 2026/04/08 | 3,070 | 3,130 | 3,045 | 3,125 | 59,700 |
| 2026/04/07 | 2,933 | 2,966 | 2,903 | 2,925 | 38,400 |
| 2026/04/06 | 2,912 | 2,947 | 2,900 | 2,921 | 51,500 |
| 2026/04/03 | 2,890 | 2,947 | 2,890 | 2,905 | 53,300 |
| 2026/03/27 | 3,010 | 3,090 | 3,010 | 3,075 | 66,400 |
| 2026/03/26 | 3,155 | 3,155 | 3,020 | 3,060 | 73,700 |
| 2026/03/25 | 3,090 | 3,160 | 3,090 | 3,135 | 57,500 |
| 2026/03/24 | 3,000 | 3,050 | 2,992 | 3,040 | 74,300 |
| 2026/03/23 | 3,005 | 3,030 | 2,936 | 2,936 | 123,300 |
| 2026/03/19 | 3,195 | 3,230 | 3,075 | 3,075 | 78,700 |
| 2026/03/18 | 3,200 | 3,265 | 3,200 | 3,265 | 33,700 |
| 2026/03/17 | 3,265 | 3,290 | 3,175 | 3,185 | 46,400 |
| 2026/03/16 | 3,220 | 3,295 | 3,200 | 3,240 | 54,800 |
| 2026/03/13 | 3,180 | 3,250 | 3,150 | 3,220 | 60,400 |
| 2026/03/12 | 3,360 | 3,405 | 3,240 | 3,250 | 77,600 |
| 2026/03/11 | 3,380 | 3,440 | 3,350 | 3,405 | 84,000 |
| 2026/03/10 | 3,220 | 3,335 | 3,195 | 3,315 | 97,600 |
| 2026/03/09 | 3,105 | 3,165 | 3,060 | 3,150 | 131,000 |
| 2026/03/06 | 3,120 | 3,335 | 3,115 | 3,310 | 113,000 |
| 2026/03/05 | 3,090 | 3,235 | 3,085 | 3,160 | 101,700 |
| 2026/03/04 | 3,045 | 3,130 | 2,926 | 2,985 | 176,300 |
| 2026/03/03 | 3,230 | 3,235 | 3,125 | 3,140 | 96,400 |
| 2026/03/02 | 3,230 | 3,270 | 3,195 | 3,270 | 91,700 |
| 2026/02/27 | 3,190 | 3,270 | 3,175 | 3,260 | 84,700 |
| 2026/02/26 | 3,115 | 3,165 | 3,085 | 3,155 | 84,400 |
| 2026/02/25 | 3,110 | 3,235 | 3,110 | 3,145 | 105,400 |
| 2026/02/24 | 3,125 | 3,135 | 3,020 | 3,125 | 119,200 |
| 2026/02/20 | 3,170 | 3,185 | 3,120 | 3,145 | 89,800 |
| 2026/02/19 | 3,165 | 3,190 | 3,095 | 3,160 | 100,500 |
| 2026/02/18 | 3,195 | 3,235 | 3,105 | 3,215 | 83,400 |
| 2026/02/17 | 3,200 | 3,275 | 3,160 | 3,215 | 76,000 |
| 2026/02/16 | 3,120 | 3,190 | 3,115 | 3,160 | 79,100 |
| 2026/02/13 | 3,125 | 3,145 | 3,075 | 3,100 | 67,300 |
| 2026/02/12 | 3,090 | 3,200 | 3,080 | 3,140 | 93,000 |
| 2026/02/10 | 2,950 | 3,075 | 2,950 | 3,055 | 92,500 |
| 2026/02/09 | 2,988 | 3,000 | 2,881 | 2,941 | 165,400 |
| 2026/02/06 | 3,000 | 3,010 | 2,950 | 2,988 | 102,800 |
| 2026/02/05 | 2,974 | 3,060 | 2,961 | 3,025 | 101,600 |
| 2026/02/04 | 2,944 | 2,975 | 2,929 | 2,952 | 63,700 |
| 2026/02/03 | 2,945 | 2,979 | 2,937 | 2,961 | 50,500 |
| 2026/02/02 | 2,973 | 3,005 | 2,925 | 2,936 | 92,200 |
| 2026/01/30 | 2,939 | 2,985 | 2,914 | 2,951 | 76,000 |
| 2026/01/29 | 2,890 | 2,912 | 2,857 | 2,889 | 88,400 |
| 2026/01/28 | 2,910 | 2,921 | 2,869 | 2,893 | 111,300 |
| 2026/01/27 | 3,000 | 3,010 | 2,940 | 2,944 | 57,100 |
| 2026/01/26 | 3,010 | 3,015 | 2,965 | 2,979 | 99,900 |
| 2026/01/23 | 3,120 | 3,120 | 3,045 | 3,065 | 51,200 |
| 2026/01/22 | 3,050 | 3,120 | 3,035 | 3,100 | 49,000 |
| 2026/01/21 | 3,015 | 3,035 | 2,986 | 2,999 | 66,900 |
| 2026/01/20 | 3,110 | 3,125 | 3,055 | 3,070 | 32,500 |
| 2026/01/19 | 3,195 | 3,195 | 3,115 | 3,130 | 47,700 |
| 2026/01/16 | 3,185 | 3,195 | 3,130 | 3,175 | 42,100 |
| 2026/01/15 | 3,080 | 3,190 | 3,080 | 3,185 | 55,800 |
| 2026/01/14 | 3,105 | 3,135 | 3,050 | 3,070 | 41,000 |
| 2026/01/13 | 3,095 | 3,115 | 3,075 | 3,105 | 48,500 |
| 2026/01/09 | 3,035 | 3,060 | 3,015 | 3,060 | 29,900 |
| 2026/01/08 | 3,020 | 3,080 | 3,020 | 3,035 | 30,400 |
| 2026/01/07 | 3,040 | 3,045 | 3,010 | 3,030 | 35,800 |
| 2026/01/06 | 3,045 | 3,060 | 3,020 | 3,020 | 39,200 |
| 2026/01/05 | 3,045 | 3,070 | 2,970 | 3,035 | 74,800 |
| 2025/12/30 | 3,110 | 3,110 | 3,025 | 3,030 | 50,200 |
| 2025/12/29 | 3,115 | 3,125 | 3,065 | 3,095 | 45,500 |
| 2025/12/26 | 3,115 | 3,140 | 3,085 | 3,100 | 85,400 |
| 2025/12/25 | 3,070 | 3,120 | 3,065 | 3,110 | 42,700 |
| 2025/12/24 | 3,085 | 3,120 | 3,050 | 3,065 | 34,400 |
| 2025/12/23 | 3,045 | 3,125 | 3,045 | 3,120 | 39,000 |
| 2025/12/22 | 3,100 | 3,100 | 3,005 | 3,040 | 56,700 |
| 2025/12/19 | 3,040 | 3,070 | 3,015 | 3,050 | 42,300 |
| 2025/12/18 | 2,978 | 3,025 | 2,978 | 3,010 | 48,600 |
| 2025/12/17 | 3,005 | 3,030 | 2,972 | 2,998 | 53,300 |
| 2025/12/16 | 3,055 | 3,070 | 3,015 | 3,030 | 52,000 |
| 2025/12/15 | 3,050 | 3,110 | 3,030 | 3,085 | 93,700 |
| 2025/12/12 | 3,090 | 3,140 | 3,045 | 3,070 | 63,100 |
| 2025/12/11 | 3,075 | 3,125 | 3,055 | 3,070 | 55,000 |
| 2025/12/10 | 3,170 | 3,170 | 3,055 | 3,075 | 63,500 |
| 2025/12/09 | 3,220 | 3,235 | 3,135 | 3,145 | 55,200 |
| 2025/12/08 | 3,245 | 3,270 | 3,210 | 3,255 | 32,000 |
| 2025/12/05 | 3,255 | 3,290 | 3,195 | 3,195 | 38,800 |
| 2025/12/04 | 3,265 | 3,330 | 3,255 | 3,300 | 45,500 |
| 2025/12/03 | 3,285 | 3,315 | 3,245 | 3,250 | 31,600 |
| 2025/12/02 | 3,310 | 3,340 | 3,275 | 3,280 | 52,000 |
| 2025/12/01 | 3,440 | 3,440 | 3,295 | 3,295 | 70,000 |
| 2025/11/28 | 3,410 | 3,500 | 3,380 | 3,440 | 70,800 |
| 2025/11/27 | 3,380 | 3,430 | 3,360 | 3,400 | 94,600 |
| 2025/11/26 | 3,280 | 3,410 | 3,280 | 3,355 | 77,300 |
| 2025/11/25 | 3,330 | 3,330 | 3,200 | 3,220 | 72,700 |
| 2025/11/21 | 3,310 | 3,365 | 3,270 | 3,335 | 98,600 |
| 2025/11/20 | 3,440 | 3,460 | 3,355 | 3,380 | 61,800 |
| 2025/11/19 | 3,330 | 3,425 | 3,280 | 3,370 | 109,400 |
| 2025/11/18 | 3,625 | 3,640 | 3,325 | 3,360 | 212,700 |
| 2025/11/17 | 3,460 | 3,660 | 3,405 | 3,650 | 197,200 |
| 2025/11/14 | 3,210 | 3,445 | 3,205 | 3,400 | 132,400 |
| 2025/11/13 | 3,305 | 3,350 | 3,255 | 3,275 | 109,100 |
| 2025/11/12 | 3,155 | 3,315 | 3,150 | 3,305 | 159,700 |
| 2025/11/11 | 3,110 | 3,165 | 3,080 | 3,155 | 97,300 |
| 2025/11/10 | 3,105 | 3,110 | 2,991 | 3,100 | 209,400 |
| 2025/11/07 | 2,881 | 2,904 | 2,837 | 2,882 | 79,400 |
| 2025/11/06 | 2,915 | 2,948 | 2,893 | 2,912 | 89,300 |
| 2025/11/05 | 2,909 | 2,932 | 2,781 | 2,920 | 180,900 |
| 2025/11/04 | 3,025 | 3,030 | 2,948 | 2,959 | 113,800 |
| 2025/10/31 | 3,010 | 3,040 | 2,966 | 3,015 | 72,900 |
| 2025/10/30 | 3,005 | 3,020 | 2,944 | 2,977 | 111,400 |
| 2025/10/29 | 3,160 | 3,175 | 2,976 | 2,991 | 191,600 |
| 2025/10/28 | 3,120 | 3,170 | 3,085 | 3,110 | 91,900 |
| 2025/10/27 | 3,130 | 3,170 | 3,120 | 3,150 | 65,200 |
| 2025/10/24 | 3,125 | 3,135 | 3,085 | 3,085 | 45,400 |
| 2025/10/23 | 3,150 | 3,180 | 3,105 | 3,110 | 59,500 |
| 2025/10/22 | 3,140 | 3,240 | 3,105 | 3,220 | 120,400 |
| 2025/10/21 | 3,215 | 3,250 | 3,140 | 3,165 | 149,400 |
| 2025/10/20 | 3,065 | 3,190 | 3,065 | 3,190 | 109,700 |
| 2025/10/17 | 3,085 | 3,085 | 3,000 | 3,000 | 83,400 |
| 2025/10/16 | 3,090 | 3,135 | 3,045 | 3,125 | 125,200 |
| 2025/10/15 | 3,030 | 3,075 | 3,015 | 3,035 | 80,300 |
| 2025/10/14 | 3,035 | 3,085 | 2,965 | 3,005 | 176,600 |
| 2025/10/10 | 3,180 | 3,195 | 3,075 | 3,090 | 150,400 |
| 2025/10/09 | 3,215 | 3,270 | 3,195 | 3,250 | 111,700 |
| 2025/10/08 | 3,290 | 3,330 | 3,180 | 3,205 | 114,500 |
| 2025/10/07 | 3,400 | 3,415 | 3,285 | 3,315 | 101,300 |
| 2025/10/06 | 3,445 | 3,445 | 3,325 | 3,370 | 158,400 |
| 2025/10/03 | 3,320 | 3,410 | 3,305 | 3,385 | 121,600 |
| 2025/10/02 | 3,330 | 3,360 | 3,260 | 3,285 | 102,200 |
| 2025/10/01 | 3,380 | 3,440 | 3,260 | 3,305 | 258,400 |
| 2025/09/30 | 3,470 | 3,475 | 3,360 | 3,400 | 151,800 |
| 2025/09/29 | 3,545 | 3,585 | 3,450 | 3,455 | 144,400 |
| 2025/09/26 | 3,565 | 3,615 | 3,495 | 3,515 | 207,100 |
| 2025/09/25 | 3,680 | 3,710 | 3,530 | 3,570 | 299,100 |
| 2025/09/24 | 3,950 | 3,950 | 3,650 | 3,740 | 754,200 |
| 2025/09/22 | 3,400 | 3,460 | 3,365 | 3,440 | 126,900 |
| 2025/09/19 | 3,460 | 3,480 | 3,275 | 3,355 | 200,200 |
| 2025/09/18 | 3,240 | 3,275 | 3,240 | 3,250 | 61,600 |
| 2025/09/17 | 3,250 | 3,285 | 3,220 | 3,250 | 100,100 |
| 2025/09/16 | 3,135 | 3,240 | 3,125 | 3,220 | 157,800 |
| 2025/09/12 | 3,190 | 3,190 | 3,055 | 3,065 | 107,100 |
| 2025/09/11 | 3,100 | 3,150 | 3,060 | 3,135 | 83,100 |
| 2025/09/10 | 3,110 | 3,140 | 3,045 | 3,100 | 70,100 |
| 2025/09/09 | 3,140 | 3,175 | 3,060 | 3,110 | 74,800 |
| 2025/09/08 | 3,145 | 3,145 | 3,045 | 3,105 | 81,300 |
| 2025/09/05 | 3,035 | 3,090 | 2,985 | 3,005 | 86,600 |
| 2025/09/04 | 2,970 | 3,005 | 2,965 | 2,995 | 35,800 |
| 2025/09/03 | 3,000 | 3,045 | 2,937 | 2,955 | 77,200 |
| 2025/09/02 | 3,010 | 3,045 | 2,998 | 3,005 | 44,600 |
| 2025/09/01 | 2,990 | 3,045 | 2,964 | 2,985 | 54,600 |
| 2025/08/29 | 3,040 | 3,055 | 2,999 | 2,999 | 68,100 |
| 2025/08/28 | 3,075 | 3,115 | 3,010 | 3,040 | 121,400 |
| 2025/08/27 | 2,953 | 3,020 | 2,953 | 2,961 | 88,100 |
| 2025/08/26 | 2,970 | 2,989 | 2,928 | 2,943 | 75,900 |
| 2025/08/25 | 2,999 | 3,015 | 2,918 | 2,982 | 94,800 |
| 2025/08/22 | 2,917 | 2,992 | 2,900 | 2,973 | 118,500 |
| 2025/08/21 | 2,879 | 2,889 | 2,834 | 2,888 | 51,900 |
| 2025/08/20 | 2,891 | 2,914 | 2,851 | 2,865 | 106,600 |
| 2025/08/19 | 2,859 | 2,911 | 2,833 | 2,887 | 100,700 |
| 2025/08/18 | 2,792 | 2,848 | 2,767 | 2,826 | 63,100 |
| 2025/08/15 | 2,790 | 2,803 | 2,741 | 2,770 | 65,800 |
| 2025/08/14 | 2,760 | 2,811 | 2,750 | 2,750 | 59,500 |
| 2025/08/13 | 2,835 | 2,856 | 2,746 | 2,765 | 99,400 |
| 2025/08/12 | 2,814 | 2,978 | 2,814 | 2,825 | 176,900 |
| 2025/08/08 | 2,817 | 2,856 | 2,789 | 2,814 | 108,800 |
| 2025/08/07 | 2,687 | 2,822 | 2,687 | 2,800 | 164,900 |
| 2025/08/06 | 2,671 | 2,706 | 2,590 | 2,685 | 188,600 |
| 2025/08/05 | 2,682 | 2,730 | 2,650 | 2,717 | 123,300 |
| 2025/08/04 | 2,680 | 2,724 | 2,619 | 2,691 | 272,200 |
| 2025/08/01 | 2,791 | 2,898 | 2,683 | 2,718 | 1,018,400 |
| 2025/07/31 | 2,770 | 2,770 | 2,652 | 2,770 | 1,063,400 |
| 2025/07/30 | 2,279 | 2,300 | 2,253 | 2,270 | 26,800 |
| 2025/07/29 | 2,258 | 2,297 | 2,250 | 2,253 | 19,300 |
| 2025/07/28 | 2,281 | 2,298 | 2,266 | 2,276 | 18,000 |
| 2025/07/25 | 2,280 | 2,301 | 2,275 | 2,281 | 15,000 |
| 2025/07/24 | 2,269 | 2,308 | 2,259 | 2,297 | 26,400 |
| 2025/07/23 | 2,230 | 2,273 | 2,230 | 2,273 | 26,900 |
| 2025/07/22 | 2,244 | 2,248 | 2,220 | 2,222 | 16,800 |
| 2025/07/18 | 2,234 | 2,240 | 2,210 | 2,227 | 21,500 |