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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |
| 2025/07/17 | 2,207 | 2,259 | 2,207 | 2,239 | 19,600 |
| 2025/07/16 | 2,236 | 2,246 | 2,201 | 2,201 | 28,700 |
| 2025/07/15 | 2,282 | 2,282 | 2,241 | 2,243 | 22,800 |
| 2025/07/14 | 2,265 | 2,270 | 2,250 | 2,259 | 13,500 |
| 2025/07/11 | 2,271 | 2,286 | 2,260 | 2,263 | 15,300 |
| 2025/07/10 | 2,269 | 2,275 | 2,238 | 2,254 | 24,400 |
| 2025/07/09 | 2,280 | 2,299 | 2,271 | 2,276 | 18,200 |
| 2025/07/08 | 2,246 | 2,282 | 2,246 | 2,272 | 30,900 |
| 2025/07/07 | 2,243 | 2,256 | 2,224 | 2,247 | 131,000 |
| 2025/07/04 | 2,261 | 2,269 | 2,242 | 2,243 | 25,900 |
| 2025/07/03 | 2,303 | 2,309 | 2,261 | 2,261 | 18,200 |
| 2025/07/02 | 2,289 | 2,311 | 2,271 | 2,297 | 25,600 |
| 2025/07/01 | 2,386 | 2,386 | 2,301 | 2,301 | 39,700 |
| 2025/06/30 | 2,380 | 2,410 | 2,375 | 2,375 | 34,000 |
| 2025/06/27 | 2,355 | 2,380 | 2,341 | 2,380 | 33,100 |
| 2025/06/26 | 2,324 | 2,381 | 2,324 | 2,352 | 37,200 |
| 2025/06/25 | 2,342 | 2,356 | 2,307 | 2,337 | 38,900 |
| 2025/06/24 | 2,315 | 2,362 | 2,315 | 2,330 | 33,100 |
| 2025/06/23 | 2,346 | 2,346 | 2,318 | 2,331 | 22,700 |
| 2025/06/20 | 2,381 | 2,399 | 2,345 | 2,350 | 31,900 |
| 2025/06/19 | 2,426 | 2,426 | 2,380 | 2,381 | 13,600 |
| 2025/06/18 | 2,400 | 2,420 | 2,381 | 2,396 | 35,100 |
| 2025/06/17 | 2,360 | 2,428 | 2,360 | 2,406 | 24,300 |
| 2025/06/16 | 2,343 | 2,373 | 2,343 | 2,360 | 13,300 |
| 2025/06/13 | 2,384 | 2,389 | 2,321 | 2,352 | 21,100 |
| 2025/06/12 | 2,390 | 2,398 | 2,373 | 2,384 | 12,400 |
| 2025/06/11 | 2,334 | 2,400 | 2,334 | 2,374 | 20,900 |
| 2025/06/10 | 2,395 | 2,401 | 2,336 | 2,343 | 27,800 |
| 2025/06/09 | 2,350 | 2,401 | 2,349 | 2,395 | 19,200 |
| 2025/06/06 | 2,324 | 2,363 | 2,297 | 2,347 | 16,300 |
| 2025/06/05 | 2,304 | 2,327 | 2,290 | 2,295 | 12,700 |
| 2025/06/04 | 2,354 | 2,367 | 2,315 | 2,315 | 15,200 |
| 2025/06/03 | 2,331 | 2,371 | 2,320 | 2,356 | 21,200 |
| 2025/06/02 | 2,363 | 2,365 | 2,309 | 2,329 | 33,300 |
| 2025/05/30 | 2,362 | 2,385 | 2,321 | 2,356 | 46,000 |
| 2025/05/29 | 2,300 | 2,380 | 2,274 | 2,316 | 57,800 |
| 2025/05/28 | 2,263 | 2,291 | 2,263 | 2,270 | 16,200 |
| 2025/05/27 | 2,248 | 2,262 | 2,231 | 2,256 | 25,800 |
| 2025/05/26 | 2,223 | 2,260 | 2,223 | 2,236 | 18,800 |
| 2025/05/23 | 2,252 | 2,278 | 2,232 | 2,233 | 29,200 |
| 2025/05/22 | 2,277 | 2,289 | 2,251 | 2,251 | 11,800 |
| 2025/05/21 | 2,310 | 2,322 | 2,280 | 2,280 | 27,100 |
| 2025/05/20 | 2,370 | 2,410 | 2,316 | 2,316 | 38,800 |
| 2025/05/19 | 2,368 | 2,380 | 2,316 | 2,370 | 58,700 |
| 2025/05/16 | 2,365 | 2,405 | 2,286 | 2,386 | 44,200 |
| 2025/05/15 | 2,322 | 2,379 | 2,283 | 2,353 | 128,000 |
| 2025/05/14 | 2,240 | 2,378 | 2,240 | 2,346 | 75,800 |
| 2025/05/13 | 2,300 | 2,301 | 2,215 | 2,222 | 94,100 |
| 2025/05/12 | 2,213 | 2,374 | 2,158 | 2,301 | 231,600 |
| 2025/05/09 | 2,226 | 2,280 | 2,200 | 2,263 | 76,500 |
| 2025/05/08 | 2,162 | 2,213 | 2,135 | 2,196 | 52,900 |
| 2025/05/07 | 2,106 | 2,148 | 2,106 | 2,127 | 35,100 |
| 2025/05/02 | 2,110 | 2,150 | 2,110 | 2,118 | 44,800 |
| 2025/05/01 | 2,115 | 2,126 | 2,081 | 2,097 | 29,200 |
| 2025/04/30 | 2,097 | 2,114 | 2,071 | 2,103 | 28,400 |