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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 2,091 | 2,114 | 2,077 | 2,093 | 34,200 |
| 2025/04/25 | 2,060 | 2,098 | 2,060 | 2,090 | 14,900 |
| 2025/04/24 | 2,101 | 2,101 | 2,063 | 2,073 | 27,100 |
| 2025/04/23 | 2,103 | 2,121 | 2,071 | 2,095 | 30,900 |
| 2025/04/22 | 2,070 | 2,099 | 2,052 | 2,075 | 33,400 |
| 2025/04/21 | 2,118 | 2,125 | 2,091 | 2,092 | 25,800 |
| 2025/04/18 | 2,097 | 2,140 | 2,080 | 2,140 | 30,400 |
| 2025/04/17 | 2,068 | 2,081 | 2,053 | 2,078 | 20,000 |
| 2025/04/16 | 2,098 | 2,119 | 2,027 | 2,037 | 32,100 |
| 2025/04/15 | 2,105 | 2,119 | 2,087 | 2,087 | 25,100 |
| 2025/04/14 | 2,100 | 2,115 | 2,078 | 2,093 | 32,900 |
| 2025/04/11 | 1,998 | 2,059 | 1,934 | 2,059 | 44,400 |
| 2025/04/10 | 2,099 | 2,099 | 2,008 | 2,008 | 45,300 |
| 2025/04/09 | 1,965 | 1,976 | 1,897 | 1,948 | 81,500 |
| 2025/04/08 | 1,928 | 2,049 | 1,928 | 2,013 | 83,900 |
| 2025/04/07 | 1,821 | 1,888 | 1,785 | 1,786 | 160,600 |
| 2025/04/04 | 2,043 | 2,067 | 1,941 | 2,023 | 116,500 |
| 2025/04/03 | 2,024 | 2,086 | 2,003 | 2,082 | 83,400 |
| 2025/04/02 | 2,137 | 2,150 | 2,110 | 2,150 | 31,800 |
| 2025/04/01 | 2,151 | 2,193 | 2,109 | 2,122 | 26,200 |
| 2025/03/31 | 2,163 | 2,170 | 2,136 | 2,137 | 57,400 |
| 2025/03/28 | 2,240 | 2,265 | 2,231 | 2,236 | 23,200 |
| 2025/03/27 | 2,215 | 2,248 | 2,195 | 2,248 | 42,400 |
| 2025/03/26 | 2,224 | 2,251 | 2,218 | 2,251 | 34,700 |
| 2025/03/25 | 2,233 | 2,257 | 2,225 | 2,226 | 36,300 |
| 2025/03/24 | 2,250 | 2,255 | 2,223 | 2,228 | 28,500 |
| 2025/03/21 | 2,273 | 2,282 | 2,248 | 2,253 | 29,700 |
| 2025/03/19 | 2,280 | 2,330 | 2,280 | 2,290 | 39,000 |
| 2025/03/18 | 2,292 | 2,330 | 2,261 | 2,280 | 47,700 |
| 2025/03/17 | 2,272 | 2,285 | 2,230 | 2,260 | 38,400 |
| 2025/03/14 | 2,223 | 2,257 | 2,223 | 2,245 | 25,300 |
| 2025/03/13 | 2,212 | 2,254 | 2,212 | 2,251 | 23,700 |
| 2025/03/12 | 2,178 | 2,218 | 2,152 | 2,191 | 37,100 |
| 2025/03/11 | 2,202 | 2,205 | 2,139 | 2,178 | 67,000 |
| 2025/03/10 | 2,222 | 2,264 | 2,219 | 2,242 | 187,400 |
| 2025/03/07 | 2,222 | 2,247 | 2,191 | 2,196 | 37,400 |
| 2025/03/06 | 2,260 | 2,283 | 2,248 | 2,261 | 27,200 |
| 2025/03/05 | 2,220 | 2,271 | 2,210 | 2,243 | 45,200 |
| 2025/03/04 | 2,250 | 2,260 | 2,184 | 2,220 | 72,700 |
| 2025/03/03 | 2,314 | 2,347 | 2,289 | 2,292 | 54,700 |
| 2025/02/28 | 2,340 | 2,367 | 2,271 | 2,289 | 101,800 |
| 2025/02/27 | 2,400 | 2,434 | 2,352 | 2,357 | 62,100 |
| 2025/02/26 | 2,374 | 2,411 | 2,357 | 2,395 | 43,100 |
| 2025/02/25 | 2,402 | 2,447 | 2,377 | 2,380 | 59,000 |
| 2025/02/21 | 2,522 | 2,525 | 2,442 | 2,445 | 80,400 |
| 2025/02/20 | 2,516 | 2,579 | 2,508 | 2,565 | 25,700 |
| 2025/02/19 | 2,578 | 2,578 | 2,502 | 2,531 | 45,500 |
| 2025/02/18 | 2,568 | 2,645 | 2,563 | 2,566 | 36,400 |
| 2025/02/17 | 2,458 | 2,600 | 2,456 | 2,582 | 48,800 |
| 2025/02/14 | 2,509 | 2,509 | 2,452 | 2,465 | 20,900 |
| 2025/02/13 | 2,501 | 2,539 | 2,483 | 2,499 | 21,500 |
| 2025/02/12 | 2,499 | 2,517 | 2,423 | 2,489 | 52,000 |
| 2025/02/10 | 2,414 | 2,591 | 2,384 | 2,456 | 126,200 |
| 2025/02/07 | 2,588 | 2,597 | 2,521 | 2,564 | 83,800 |
| 2025/02/06 | 2,549 | 2,582 | 2,538 | 2,551 | 18,900 |
| 2025/02/05 | 2,508 | 2,545 | 2,466 | 2,529 | 72,800 |
| 2025/02/04 | 2,557 | 2,569 | 2,515 | 2,515 | 21,200 |
| 2025/02/03 | 2,555 | 2,576 | 2,508 | 2,516 | 37,900 |
| 2025/01/31 | 2,609 | 2,609 | 2,553 | 2,571 | 18,500 |
| 2025/01/30 | 2,610 | 2,630 | 2,578 | 2,599 | 24,900 |
| 2025/01/29 | 2,626 | 2,652 | 2,609 | 2,623 | 22,700 |
| 2025/01/28 | 2,540 | 2,619 | 2,530 | 2,607 | 29,400 |
| 2025/01/27 | 2,562 | 2,583 | 2,548 | 2,568 | 28,700 |
| 2025/01/24 | 2,490 | 2,543 | 2,465 | 2,530 | 35,000 |
| 2025/01/23 | 2,493 | 2,493 | 2,438 | 2,463 | 29,600 |
| 2025/01/22 | 2,465 | 2,489 | 2,453 | 2,480 | 24,900 |
| 2025/01/21 | 2,480 | 2,509 | 2,443 | 2,447 | 23,200 |
| 2025/01/20 | 2,412 | 2,486 | 2,412 | 2,454 | 42,700 |
| 2025/01/17 | 2,341 | 2,371 | 2,320 | 2,362 | 47,100 |
| 2025/01/16 | 2,400 | 2,400 | 2,342 | 2,369 | 56,600 |
| 2025/01/15 | 2,395 | 2,420 | 2,372 | 2,382 | 33,800 |
| 2025/01/14 | 2,373 | 2,412 | 2,348 | 2,394 | 49,600 |
| 2025/01/10 | 2,407 | 2,438 | 2,378 | 2,397 | 24,500 |
| 2025/01/09 | 2,434 | 2,440 | 2,408 | 2,412 | 49,000 |
| 2025/01/08 | 2,507 | 2,507 | 2,440 | 2,442 | 39,900 |
| 2025/01/07 | 2,478 | 2,543 | 2,441 | 2,490 | 39,300 |
| 2025/01/06 | 2,570 | 2,580 | 2,461 | 2,463 | 54,000 |
| 2024/12/30 | 2,557 | 2,590 | 2,538 | 2,543 | 20,700 |
| 2024/12/27 | 2,553 | 2,590 | 2,553 | 2,557 | 47,200 |
| 2024/12/26 | 2,501 | 2,546 | 2,499 | 2,525 | 37,600 |
| 2024/12/25 | 2,548 | 2,548 | 2,481 | 2,507 | 23,900 |
| 2024/12/24 | 2,492 | 2,552 | 2,465 | 2,535 | 46,100 |
| 2024/12/23 | 2,482 | 2,519 | 2,456 | 2,499 | 342,800 |
| 2024/12/20 | 2,475 | 2,532 | 2,450 | 2,451 | 33,600 |
| 2024/12/19 | 2,479 | 2,527 | 2,459 | 2,469 | 38,600 |
| 2024/12/18 | 2,487 | 2,507 | 2,487 | 2,507 | 11,200 |
| 2024/12/17 | 2,489 | 2,535 | 2,487 | 2,502 | 27,800 |
| 2024/12/16 | 2,525 | 2,546 | 2,495 | 2,495 | 19,000 |
| 2024/12/13 | 2,547 | 2,565 | 2,515 | 2,525 | 22,500 |
| 2024/12/12 | 2,587 | 2,597 | 2,541 | 2,547 | 25,100 |
| 2024/12/11 | 2,557 | 2,564 | 2,523 | 2,554 | 21,800 |
| 2024/12/10 | 2,546 | 2,569 | 2,530 | 2,545 | 29,500 |
| 2024/12/09 | 2,547 | 2,569 | 2,503 | 2,510 | 60,400 |
| 2024/12/06 | 2,680 | 2,690 | 2,585 | 2,587 | 47,300 |
| 2024/12/05 | 2,635 | 2,654 | 2,620 | 2,630 | 18,000 |
| 2024/12/04 | 2,699 | 2,699 | 2,613 | 2,623 | 33,000 |
| 2024/12/03 | 2,700 | 2,722 | 2,654 | 2,711 | 31,200 |
| 2024/12/02 | 2,626 | 2,671 | 2,582 | 2,657 | 38,100 |
| 2024/11/29 | 2,598 | 2,623 | 2,580 | 2,580 | 20,300 |
| 2024/11/28 | 2,607 | 2,621 | 2,579 | 2,598 | 28,700 |
| 2024/11/27 | 2,646 | 2,646 | 2,558 | 2,614 | 80,800 |
| 2024/11/26 | 2,646 | 2,690 | 2,594 | 2,627 | 28,400 |
| 2024/11/25 | 2,683 | 2,731 | 2,640 | 2,644 | 31,000 |
| 2024/11/22 | 2,690 | 2,714 | 2,652 | 2,673 | 27,700 |
| 2024/11/21 | 2,674 | 2,699 | 2,631 | 2,636 | 66,700 |
| 2024/11/20 | 2,725 | 2,750 | 2,703 | 2,724 | 30,900 |
| 2024/11/19 | 2,650 | 2,742 | 2,620 | 2,715 | 40,000 |
| 2024/11/18 | 2,625 | 2,666 | 2,599 | 2,649 | 45,600 |
| 2024/11/15 | 2,560 | 2,670 | 2,560 | 2,657 | 56,900 |
| 2024/11/14 | 2,560 | 2,585 | 2,512 | 2,546 | 60,900 |
| 2024/11/13 | 2,670 | 2,675 | 2,540 | 2,565 | 104,200 |
| 2024/11/12 | 2,695 | 2,774 | 2,630 | 2,700 | 107,200 |
| 2024/11/11 | 2,740 | 2,777 | 2,673 | 2,767 | 191,700 |
| 2024/11/08 | 2,430 | 2,483 | 2,387 | 2,390 | 59,300 |
| 2024/11/07 | 2,446 | 2,473 | 2,401 | 2,420 | 43,000 |
| 2024/11/06 | 2,418 | 2,467 | 2,392 | 2,436 | 49,200 |
| 2024/11/05 | 2,400 | 2,417 | 2,376 | 2,397 | 25,300 |
| 2024/11/01 | 2,425 | 2,449 | 2,377 | 2,377 | 25,900 |
| 2024/10/31 | 2,381 | 2,433 | 2,381 | 2,425 | 27,400 |
| 2024/10/30 | 2,393 | 2,414 | 2,388 | 2,400 | 46,000 |
| 2024/10/29 | 2,379 | 2,397 | 2,360 | 2,385 | 31,800 |
| 2024/10/28 | 2,303 | 2,367 | 2,303 | 2,360 | 21,100 |
| 2024/10/25 | 2,300 | 2,337 | 2,267 | 2,303 | 26,600 |
| 2024/10/24 | 2,262 | 2,309 | 2,244 | 2,305 | 24,300 |
| 2024/10/23 | 2,305 | 2,341 | 2,282 | 2,282 | 11,300 |
| 2024/10/22 | 2,360 | 2,375 | 2,296 | 2,317 | 25,600 |
| 2024/10/21 | 2,365 | 2,383 | 2,325 | 2,348 | 15,900 |
| 2024/10/18 | 2,345 | 2,413 | 2,345 | 2,377 | 42,200 |
| 2024/10/17 | 2,356 | 2,370 | 2,310 | 2,364 | 51,800 |
| 2024/10/16 | 2,344 | 2,399 | 2,326 | 2,368 | 42,600 |
| 2024/10/15 | 2,296 | 2,373 | 2,296 | 2,362 | 50,600 |
| 2024/10/11 | 2,191 | 2,312 | 2,191 | 2,256 | 34,600 |
| 2024/10/10 | 2,202 | 2,211 | 2,180 | 2,211 | 19,100 |
| 2024/10/09 | 2,194 | 2,213 | 2,188 | 2,201 | 11,500 |
| 2024/10/08 | 2,193 | 2,205 | 2,173 | 2,177 | 19,000 |
| 2024/10/07 | 2,239 | 2,250 | 2,216 | 2,225 | 21,100 |
| 2024/10/04 | 2,234 | 2,234 | 2,185 | 2,202 | 17,000 |
| 2024/10/03 | 2,208 | 2,247 | 2,205 | 2,216 | 14,800 |
| 2024/10/02 | 2,217 | 2,230 | 2,180 | 2,186 | 19,900 |
| 2024/10/01 | 2,200 | 2,246 | 2,184 | 2,241 | 20,900 |
| 2024/09/30 | 2,205 | 2,260 | 2,167 | 2,167 | 42,000 |
| 2024/09/27 | 2,312 | 2,312 | 2,222 | 2,294 | 113,900 |
| 2024/09/26 | 2,294 | 2,331 | 2,280 | 2,331 | 65,100 |
| 2024/09/25 | 2,290 | 2,299 | 2,266 | 2,277 | 21,600 |
| 2024/09/24 | 2,325 | 2,326 | 2,266 | 2,291 | 15,800 |
| 2024/09/20 | 2,319 | 2,326 | 2,296 | 2,304 | 21,500 |
| 2024/09/19 | 2,232 | 2,320 | 2,230 | 2,290 | 37,900 |
| 2024/09/18 | 2,224 | 2,246 | 2,185 | 2,206 | 15,500 |
| 2024/09/17 | 2,212 | 2,246 | 2,181 | 2,199 | 20,200 |
| 2024/09/13 | 2,200 | 2,227 | 2,184 | 2,194 | 25,700 |
| 2024/09/12 | 2,178 | 2,214 | 2,160 | 2,195 | 29,000 |
| 2024/09/11 | 2,152 | 2,184 | 2,118 | 2,143 | 28,900 |
| 2024/09/10 | 2,195 | 2,224 | 2,174 | 2,183 | 22,500 |
| 2024/09/09 | 2,187 | 2,200 | 2,130 | 2,186 | 57,200 |
| 2024/09/06 | 2,273 | 2,273 | 2,188 | 2,248 | 52,300 |
| 2024/09/05 | 2,221 | 2,300 | 2,214 | 2,252 | 63,400 |
| 2024/09/04 | 2,313 | 2,313 | 2,208 | 2,220 | 92,700 |
| 2024/09/03 | 2,311 | 2,424 | 2,305 | 2,413 | 77,300 |
| 2024/09/02 | 2,326 | 2,357 | 2,288 | 2,307 | 35,500 |
| 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 |