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 |
|---|---|---|---|---|---|
| 2024/08/30 | 2,340 | 2,344 | 2,310 | 2,322 | 46,800 |
| 2024/08/29 | 2,276 | 2,389 | 2,276 | 2,322 | 86,700 |
| 2024/08/28 | 2,285 | 2,300 | 2,232 | 2,236 | 55,200 |
| 2024/08/27 | 2,200 | 2,309 | 2,190 | 2,302 | 74,400 |
| 2024/08/26 | 2,120 | 2,199 | 2,120 | 2,192 | 21,500 |
| 2024/08/23 | 2,138 | 2,140 | 2,081 | 2,109 | 21,700 |
| 2024/08/22 | 2,141 | 2,157 | 2,117 | 2,152 | 16,200 |
| 2024/08/21 | 2,119 | 2,150 | 2,097 | 2,130 | 30,200 |
| 2024/08/20 | 2,068 | 2,151 | 2,068 | 2,125 | 34,900 |
| 2024/08/19 | 2,061 | 2,120 | 2,058 | 2,058 | 48,000 |
| 2024/08/16 | 2,105 | 2,128 | 2,061 | 2,079 | 32,800 |
| 2024/08/15 | 2,081 | 2,137 | 2,052 | 2,086 | 75,800 |
| 2024/08/14 | 2,015 | 2,131 | 1,970 | 2,106 | 201,800 |
| 2024/08/13 | 1,891 | 2,041 | 1,890 | 1,979 | 165,600 |
| 2024/08/09 | 1,772 | 1,804 | 1,732 | 1,761 | 69,300 |
| 2024/08/08 | 1,731 | 1,769 | 1,700 | 1,715 | 64,900 |
| 2024/08/07 | 1,690 | 1,799 | 1,679 | 1,765 | 78,800 |
| 2024/08/06 | 1,788 | 1,817 | 1,663 | 1,696 | 131,400 |
| 2024/08/05 | 1,717 | 1,822 | 1,500 | 1,720 | 266,500 |
| 2024/08/02 | 1,930 | 1,978 | 1,857 | 1,862 | 179,800 |
| 2024/08/01 | 2,181 | 2,204 | 2,039 | 2,045 | 109,100 |
| 2024/07/31 | 2,164 | 2,225 | 2,153 | 2,205 | 22,100 |
| 2024/07/30 | 2,206 | 2,206 | 2,173 | 2,188 | 25,800 |
| 2024/07/29 | 2,229 | 2,229 | 2,186 | 2,205 | 24,200 |
| 2024/07/26 | 2,179 | 2,215 | 2,178 | 2,194 | 44,000 |
| 2024/07/25 | 2,200 | 2,230 | 2,187 | 2,201 | 46,000 |
| 2024/07/24 | 2,291 | 2,291 | 2,236 | 2,247 | 39,700 |
| 2024/07/23 | 2,318 | 2,340 | 2,284 | 2,294 | 20,600 |
| 2024/07/22 | 2,284 | 2,330 | 2,273 | 2,296 | 24,500 |
| 2024/07/19 | 2,319 | 2,342 | 2,297 | 2,305 | 17,100 |
| 2024/07/18 | 2,366 | 2,385 | 2,310 | 2,317 | 34,700 |
| 2024/07/17 | 2,400 | 2,436 | 2,399 | 2,415 | 17,600 |
| 2024/07/16 | 2,418 | 2,424 | 2,388 | 2,407 | 20,400 |
| 2024/07/12 | 2,343 | 2,411 | 2,343 | 2,391 | 23,500 |
| 2024/07/11 | 2,365 | 2,374 | 2,324 | 2,362 | 25,100 |
| 2024/07/10 | 2,350 | 2,380 | 2,304 | 2,350 | 31,400 |
| 2024/07/09 | 2,350 | 2,371 | 2,305 | 2,350 | 63,000 |
| 2024/07/08 | 2,315 | 2,419 | 2,315 | 2,372 | 60,300 |
| 2024/07/05 | 2,309 | 2,320 | 2,288 | 2,300 | 34,500 |
| 2024/07/04 | 2,282 | 2,309 | 2,263 | 2,309 | 21,000 |
| 2024/07/03 | 2,307 | 2,361 | 2,259 | 2,281 | 62,100 |
| 2024/07/02 | 2,305 | 2,316 | 2,260 | 2,307 | 41,800 |
| 2024/07/01 | 2,273 | 2,309 | 2,245 | 2,305 | 56,000 |
| 2024/06/28 | 2,192 | 2,299 | 2,182 | 2,243 | 70,200 |
| 2024/06/27 | 2,197 | 2,285 | 2,173 | 2,192 | 217,200 |
| 2024/06/26 | 2,105 | 2,119 | 2,082 | 2,097 | 45,000 |
| 2024/06/25 | 2,099 | 2,117 | 2,072 | 2,101 | 39,600 |
| 2024/06/24 | 2,063 | 2,118 | 2,063 | 2,106 | 33,000 |
| 2024/06/21 | 2,087 | 2,105 | 2,058 | 2,073 | 58,600 |
| 2024/06/20 | 2,152 | 2,173 | 2,095 | 2,111 | 63,900 |
| 2024/06/19 | 2,218 | 2,221 | 2,153 | 2,153 | 27,800 |
| 2024/06/18 | 2,218 | 2,236 | 2,196 | 2,205 | 18,000 |
| 2024/06/17 | 2,214 | 2,222 | 2,153 | 2,187 | 27,300 |
| 2024/06/14 | 2,135 | 2,223 | 2,135 | 2,223 | 53,700 |
| 2024/06/13 | 2,189 | 2,189 | 2,135 | 2,135 | 19,400 |
| 2024/06/12 | 2,177 | 2,202 | 2,168 | 2,168 | 24,900 |
| 2024/06/11 | 2,185 | 2,185 | 2,146 | 2,157 | 16,500 |
| 2024/06/10 | 2,129 | 2,171 | 2,114 | 2,165 | 31,800 |
| 2024/06/07 | 2,107 | 2,140 | 2,107 | 2,137 | 15,700 |
| 2024/06/06 | 2,140 | 2,157 | 2,108 | 2,108 | 26,300 |
| 2024/06/05 | 2,115 | 2,177 | 2,115 | 2,140 | 25,200 |
| 2024/06/04 | 2,106 | 2,170 | 2,106 | 2,150 | 58,900 |
| 2024/06/03 | 2,170 | 2,183 | 2,101 | 2,101 | 73,900 |
| 2024/05/31 | 2,125 | 2,190 | 2,111 | 2,183 | 84,400 |
| 2024/05/30 | 2,050 | 2,108 | 2,040 | 2,100 | 132,600 |
| 2024/05/29 | 2,269 | 2,269 | 2,082 | 2,093 | 313,200 |
| 2024/05/28 | 2,262 | 2,310 | 2,260 | 2,287 | 44,400 |
| 2024/05/27 | 2,351 | 2,355 | 2,261 | 2,286 | 69,700 |
| 2024/05/24 | 2,351 | 2,408 | 2,338 | 2,361 | 24,400 |
| 2024/05/23 | 2,434 | 2,444 | 2,364 | 2,409 | 31,000 |
| 2024/05/22 | 2,475 | 2,475 | 2,421 | 2,431 | 39,400 |
| 2024/05/21 | 2,550 | 2,552 | 2,476 | 2,479 | 30,800 |
| 2024/05/20 | 2,518 | 2,540 | 2,460 | 2,540 | 46,600 |
| 2024/05/17 | 2,431 | 2,520 | 2,411 | 2,505 | 44,000 |
| 2024/05/16 | 2,464 | 2,543 | 2,433 | 2,458 | 61,600 |
| 2024/05/15 | 2,517 | 2,528 | 2,427 | 2,436 | 82,900 |
| 2024/05/14 | 2,574 | 2,643 | 2,511 | 2,554 | 175,100 |
| 2024/05/13 | 2,335 | 2,595 | 2,325 | 2,587 | 162,700 |
| 2024/05/10 | 2,350 | 2,414 | 2,349 | 2,378 | 79,000 |
| 2024/05/09 | 2,320 | 2,404 | 2,320 | 2,400 | 57,600 |
| 2024/05/08 | 2,315 | 2,321 | 2,286 | 2,286 | 22,700 |
| 2024/05/07 | 2,303 | 2,333 | 2,295 | 2,313 | 49,100 |
| 2024/05/02 | 2,319 | 2,325 | 2,260 | 2,288 | 45,000 |
| 2024/05/01 | 2,291 | 2,343 | 2,272 | 2,336 | 44,100 |
| 2024/04/30 | 2,328 | 2,330 | 2,293 | 2,319 | 35,300 |
| 2024/04/26 | 2,270 | 2,294 | 2,231 | 2,293 | 39,400 |
| 2024/04/25 | 2,308 | 2,312 | 2,279 | 2,279 | 25,900 |
| 2024/04/24 | 2,312 | 2,344 | 2,312 | 2,337 | 24,600 |
| 2024/04/23 | 2,306 | 2,345 | 2,304 | 2,324 | 39,900 |
| 2024/04/22 | 2,235 | 2,286 | 2,235 | 2,284 | 26,100 |
| 2024/04/19 | 2,282 | 2,282 | 2,190 | 2,242 | 63,900 |
| 2024/04/18 | 2,247 | 2,298 | 2,221 | 2,288 | 31,600 |
| 2024/04/17 | 2,271 | 2,293 | 2,236 | 2,247 | 32,000 |
| 2024/04/16 | 2,310 | 2,316 | 2,273 | 2,280 | 57,100 |
| 2024/04/15 | 2,348 | 2,378 | 2,343 | 2,350 | 21,900 |
| 2024/04/12 | 2,405 | 2,421 | 2,379 | 2,383 | 23,500 |
| 2024/04/11 | 2,361 | 2,415 | 2,355 | 2,403 | 25,900 |
| 2024/04/10 | 2,381 | 2,438 | 2,372 | 2,396 | 24,300 |
| 2024/04/09 | 2,365 | 2,377 | 2,355 | 2,371 | 14,700 |
| 2024/04/08 | 2,399 | 2,419 | 2,339 | 2,371 | 29,900 |
| 2024/04/05 | 2,329 | 2,381 | 2,316 | 2,368 | 47,300 |
| 2024/04/04 | 2,380 | 2,403 | 2,347 | 2,379 | 35,400 |
| 2024/04/03 | 2,369 | 2,397 | 2,326 | 2,382 | 42,900 |
| 2024/04/02 | 2,440 | 2,475 | 2,384 | 2,391 | 41,000 |
| 2024/04/01 | 2,518 | 2,518 | 2,440 | 2,440 | 26,000 |
| 2024/03/29 | 2,493 | 2,539 | 2,471 | 2,494 | 23,000 |
| 2024/03/28 | 2,456 | 2,537 | 2,456 | 2,510 | 50,200 |
| 2024/03/27 | 2,483 | 2,487 | 2,442 | 2,464 | 37,800 |
| 2024/03/26 | 2,488 | 2,488 | 2,426 | 2,471 | 53,000 |
| 2024/03/25 | 2,483 | 2,503 | 2,452 | 2,460 | 58,100 |
| 2024/03/22 | 2,507 | 2,569 | 2,485 | 2,486 | 46,400 |
| 2024/03/21 | 2,475 | 2,480 | 2,431 | 2,480 | 42,700 |
| 2024/03/19 | 2,490 | 2,507 | 2,421 | 2,457 | 56,600 |
| 2024/03/18 | 2,525 | 2,525 | 2,441 | 2,505 | 71,800 |
| 2024/03/15 | 2,462 | 2,557 | 2,450 | 2,557 | 75,800 |
| 2024/03/14 | 2,450 | 2,465 | 2,412 | 2,463 | 46,200 |
| 2024/03/13 | 2,479 | 2,493 | 2,438 | 2,467 | 52,500 |
| 2024/03/12 | 2,346 | 2,456 | 2,346 | 2,449 | 54,500 |
| 2024/03/11 | 2,415 | 2,415 | 2,336 | 2,363 | 81,500 |
| 2024/03/08 | 2,320 | 2,488 | 2,317 | 2,462 | 110,200 |
| 2024/03/07 | 2,340 | 2,383 | 2,314 | 2,364 | 61,200 |
| 2024/03/06 | 2,383 | 2,418 | 2,318 | 2,329 | 72,700 |
| 2024/03/05 | 2,310 | 2,391 | 2,286 | 2,390 | 56,700 |
| 2024/03/04 | 2,336 | 2,363 | 2,293 | 2,312 | 51,300 |
| 2024/03/01 | 2,338 | 2,376 | 2,316 | 2,336 | 49,300 |
| 2024/02/29 | 2,399 | 2,399 | 2,313 | 2,335 | 60,400 |
| 2024/02/28 | 2,367 | 2,430 | 2,327 | 2,413 | 115,000 |
| 2024/02/27 | 2,378 | 2,416 | 2,356 | 2,406 | 86,200 |
| 2024/02/26 | 2,320 | 2,373 | 2,273 | 2,367 | 136,900 |
| 2024/02/22 | 2,311 | 2,340 | 2,275 | 2,324 | 68,000 |
| 2024/02/21 | 2,312 | 2,315 | 2,263 | 2,270 | 42,800 |
| 2024/02/20 | 2,284 | 2,380 | 2,280 | 2,318 | 123,900 |
| 2024/02/19 | 2,250 | 2,322 | 2,222 | 2,280 | 98,100 |
| 2024/02/16 | 2,118 | 2,245 | 2,094 | 2,240 | 118,400 |
| 2024/02/15 | 2,110 | 2,128 | 2,040 | 2,079 | 72,300 |
| 2024/02/14 | 2,176 | 2,176 | 2,085 | 2,087 | 102,900 |
| 2024/02/13 | 2,109 | 2,222 | 2,080 | 2,196 | 241,600 |
| 2024/02/09 | 2,024 | 2,024 | 1,990 | 2,000 | 73,100 |
| 2024/02/08 | 2,007 | 2,035 | 1,980 | 2,005 | 45,700 |
| 2024/02/07 | 2,040 | 2,064 | 2,003 | 2,027 | 64,100 |
| 2024/02/06 | 2,024 | 2,047 | 2,005 | 2,040 | 52,600 |
| 2024/02/05 | 2,054 | 2,055 | 2,019 | 2,024 | 44,000 |
| 2024/02/02 | 2,045 | 2,065 | 2,033 | 2,055 | 36,000 |
| 2024/02/01 | 2,059 | 2,076 | 2,032 | 2,043 | 53,800 |
| 2024/01/31 | 2,068 | 2,073 | 2,033 | 2,070 | 50,900 |
| 2024/01/30 | 2,065 | 2,121 | 2,034 | 2,094 | 82,800 |
| 2024/01/29 | 2,012 | 2,087 | 2,012 | 2,070 | 120,600 |
| 2024/01/26 | 1,965 | 2,015 | 1,949 | 1,972 | 57,400 |
| 2024/01/25 | 1,964 | 1,977 | 1,941 | 1,965 | 32,300 |
| 2024/01/24 | 1,954 | 2,030 | 1,954 | 1,965 | 90,000 |
| 2024/01/23 | 1,982 | 1,987 | 1,930 | 1,940 | 62,000 |
| 2024/01/22 | 1,935 | 1,977 | 1,916 | 1,967 | 47,800 |
| 2024/01/19 | 1,950 | 1,964 | 1,913 | 1,918 | 48,200 |
| 2024/01/18 | 1,950 | 1,975 | 1,906 | 1,920 | 68,200 |
| 2024/01/17 | 1,982 | 1,995 | 1,949 | 1,964 | 79,300 |
| 2024/01/16 | 2,002 | 2,024 | 1,982 | 1,982 | 48,900 |
| 2024/01/15 | 2,001 | 2,023 | 1,996 | 2,001 | 38,600 |
| 2024/01/12 | 2,048 | 2,048 | 1,986 | 2,012 | 64,500 |
| 2024/01/11 | 2,033 | 2,051 | 2,019 | 2,025 | 39,600 |
| 2024/01/10 | 2,063 | 2,070 | 2,019 | 2,025 | 99,300 |
| 2024/01/09 | 2,089 | 2,104 | 2,060 | 2,077 | 65,900 |
| 2024/01/05 | 2,094 | 2,105 | 2,062 | 2,077 | 93,000 |
| 2024/01/04 | 2,052 | 2,130 | 2,038 | 2,116 | 149,600 |
| 2023/12/29 | 2,109 | 2,179 | 2,055 | 2,093 | 799,700 |
| 2023/12/28 | 1,919 | 1,929 | 1,883 | 1,929 | 75,000 |
| 2023/12/27 | 1,888 | 1,922 | 1,877 | 1,920 | 138,200 |
| 2023/12/26 | 1,877 | 1,893 | 1,833 | 1,850 | 135,300 |
| 2023/12/25 | 1,900 | 1,913 | 1,882 | 1,890 | 76,700 |
| 2023/12/22 | 1,896 | 1,918 | 1,873 | 1,881 | 246,800 |
| 2023/12/21 | 1,915 | 1,921 | 1,855 | 1,884 | 145,700 |
| 2023/12/20 | 1,999 | 2,015 | 1,924 | 1,928 | 97,300 |
| 2023/12/19 | 1,982 | 2,013 | 1,975 | 1,986 | 71,300 |
| 2023/12/18 | 2,010 | 2,020 | 1,980 | 1,989 | 42,100 |
| 2023/12/15 | 1,958 | 2,074 | 1,958 | 2,039 | 156,900 |
| 2023/12/14 | 2,028 | 2,042 | 1,961 | 1,961 | 131,800 |
| 2023/12/13 | 1,990 | 2,018 | 1,983 | 2,015 | 338,100 |
| 2023/12/12 | 1,990 | 2,017 | 1,983 | 1,994 | 45,600 |
| 2023/12/11 | 2,019 | 2,033 | 1,974 | 1,974 | 91,100 |
| 2023/12/08 | 1,953 | 1,983 | 1,935 | 1,954 | 137,100 |
| 2023/12/07 | 2,061 | 2,079 | 1,963 | 1,970 | 184,300 |
| 2023/12/06 | 2,099 | 2,099 | 2,053 | 2,076 | 70,900 |
| 2023/12/05 | 2,088 | 2,140 | 2,076 | 2,099 | 113,500 |
| 2023/12/04 | 1,982 | 2,107 | 1,982 | 2,099 | 164,500 |
| 2023/12/01 | 2,020 | 2,029 | 1,975 | 1,983 | 143,100 |
| 2023/11/30 | 2,022 | 2,045 | 2,004 | 2,016 | 105,200 |
| 2023/11/29 | 2,034 | 2,072 | 2,022 | 2,022 | 104,200 |
| 2023/11/28 | 2,062 | 2,075 | 2,023 | 2,029 | 137,800 |
| 2023/11/27 | 2,161 | 2,174 | 2,066 | 2,075 | 122,000 |
| 2023/11/24 | 2,166 | 2,186 | 2,150 | 2,162 | 64,800 |
| 2023/11/22 | 2,108 | 2,155 | 2,085 | 2,147 | 149,600 |
| 2023/11/21 | 2,041 | 2,121 | 2,040 | 2,115 | 117,700 |
| 2023/11/20 | 2,120 | 2,157 | 2,077 | 2,089 | 158,700 |
| 2023/11/17 | 2,160 | 2,180 | 2,116 | 2,121 | 129,100 |
| 2023/11/16 | 2,213 | 2,216 | 2,140 | 2,173 | 116,700 |
| 2023/11/15 | 2,253 | 2,305 | 2,209 | 2,209 | 128,800 |
| 2023/11/14 | 2,300 | 2,300 | 2,207 | 2,213 | 152,200 |
| 2023/11/13 | 2,470 | 2,480 | 2,288 | 2,297 | 287,300 |
| 2023/11/10 | 2,587 | 2,620 | 2,573 | 2,620 | 92,600 |
| 2023/11/09 | 2,613 | 2,650 | 2,605 | 2,645 | 26,700 |
| 2023/11/08 | 2,679 | 2,694 | 2,597 | 2,613 | 52,400 |