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(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
2019/12/30 1,250 1,315 1,227 1,280 347,600
2019/12/27 1,216 1,244 1,202 1,220 72,100
2019/12/26 1,182 1,228 1,182 1,216 111,300
2019/12/25 1,180 1,195 1,163 1,181 62,100
2019/12/24 1,168 1,182 1,154 1,165 85,100
2019/12/23 1,188 1,188 1,160 1,165 69,100
2019/12/20 1,170 1,185 1,163 1,176 30,600
2019/12/19 1,175 1,188 1,168 1,181 28,800
2019/12/18 1,186 1,186 1,155 1,173 24,800
2019/12/17 1,159 1,177 1,150 1,174 34,200
2019/12/16 1,183 1,188 1,156 1,158 72,300
2019/12/13 1,200 1,201 1,183 1,185 39,700
2019/12/12 1,218 1,218 1,189 1,189 18,300
2019/12/11 1,202 1,211 1,193 1,209 24,900
2019/12/10 1,195 1,201 1,181 1,197 39,300
2019/12/09 1,226 1,226 1,199 1,202 51,200
2019/12/06 1,230 1,242 1,207 1,211 61,500
2019/12/05 1,258 1,275 1,221 1,222 43,200
2019/12/04 1,263 1,265 1,245 1,256 21,300
2019/12/03 1,241 1,268 1,235 1,262 36,300
2019/12/02 1,259 1,291 1,244 1,244 57,900
2019/11/29 1,245 1,277 1,236 1,244 48,600
2019/11/28 1,255 1,270 1,235 1,256 47,000
2019/11/27 1,244 1,274 1,233 1,265 50,300
2019/11/26 1,256 1,260 1,219 1,233 57,300
2019/11/25 1,217 1,268 1,204 1,252 153,300
2019/11/22 1,196 1,221 1,193 1,199 89,700
2019/11/21 1,187 1,201 1,177 1,192 33,600
2019/11/20 1,177 1,206 1,172 1,196 52,500
2019/11/19 1,194 1,194 1,167 1,179 60,300
2019/11/18 1,187 1,215 1,165 1,195 63,100
2019/11/15 1,162 1,165 1,140 1,160 47,300
2019/11/14 1,205 1,208 1,156 1,169 136,600
2019/11/13 1,200 1,220 1,190 1,209 113,800
2019/11/12 1,192 1,220 1,178 1,196 136,300
2019/11/11 1,238 1,244 1,190 1,193 293,900
2019/11/08 1,305 1,332 1,282 1,325 159,300
2019/11/07 1,299 1,299 1,268 1,293 44,200
2019/11/06 1,301 1,317 1,262 1,286 83,700
2019/11/05 1,330 1,330 1,298 1,305 57,700
2019/11/01 1,296 1,310 1,287 1,307 24,400
2019/10/31 1,287 1,310 1,287 1,301 29,500
2019/10/30 1,321 1,323 1,285 1,285 66,000
2019/10/29 1,317 1,357 1,304 1,332 50,000
2019/10/28 1,333 1,364 1,325 1,325 50,500
2019/10/25 1,383 1,386 1,325 1,335 161,700
2019/10/24 1,299 1,390 1,299 1,384 212,000
2019/10/23 1,299 1,314 1,284 1,307 39,200
2019/10/21 1,266 1,299 1,266 1,285 19,300
2019/10/18 1,289 1,331 1,287 1,295 66,200
2019/10/17 1,297 1,297 1,261 1,292 29,000
2019/10/16 1,299 1,308 1,277 1,285 50,200
2019/10/15 1,258 1,290 1,233 1,280 42,200
2019/10/11 1,254 1,289 1,230 1,232 60,600
2019/10/10 1,336 1,337 1,254 1,254 114,700
2019/10/09 1,325 1,349 1,319 1,331 71,100
2019/10/08 1,300 1,357 1,269 1,351 202,200
2019/10/07 1,267 1,290 1,248 1,290 99,300
2019/10/04 1,247 1,273 1,238 1,255 70,400
2019/10/03 1,236 1,265 1,215 1,239 114,700
2019/10/02 1,233 1,258 1,222 1,250 50,900
2019/10/01 1,221 1,245 1,209 1,239 51,500
2019/09/30 1,246 1,267 1,211 1,218 56,000
2019/09/27 1,234 1,249 1,223 1,234 21,200
2019/09/26 1,225 1,260 1,219 1,234 118,900
2019/09/25 1,203 1,213 1,192 1,208 52,200
2019/09/24 1,217 1,247 1,203 1,209 100,600
2019/09/20 1,226 1,255 1,225 1,247 49,100
2019/09/19 1,211 1,254 1,211 1,230 56,200
2019/09/18 1,250 1,259 1,215 1,221 54,900
2019/09/17 1,239 1,255 1,220 1,248 34,100
2019/09/13 1,229 1,240 1,210 1,240 45,500
2019/09/12 1,284 1,284 1,232 1,235 77,300
2019/09/11 1,274 1,303 1,269 1,275 116,400
2019/09/10 1,230 1,274 1,226 1,270 121,400
2019/09/09 1,194 1,228 1,187 1,228 50,600
2019/09/06 1,236 1,237 1,193 1,194 58,400
2019/09/05 1,200 1,234 1,181 1,214 96,400
2019/09/04 1,187 1,203 1,162 1,197 92,200
2019/09/03 1,200 1,245 1,196 1,216 76,000
2019/09/02 1,186 1,201 1,168 1,201 31,100
2019/08/30 1,165 1,200 1,165 1,198 73,700
2019/08/29 1,172 1,189 1,148 1,151 49,600
2019/08/28 1,209 1,210 1,165 1,168 86,000
2019/08/27 1,231 1,236 1,196 1,200 86,900
2019/08/26 1,196 1,281 1,193 1,229 191,900
2019/08/23 1,230 1,262 1,217 1,244 81,200
2019/08/22 1,260 1,312 1,206 1,212 163,400
2019/08/21 1,255 1,262 1,238 1,252 60,400
2019/08/20 1,187 1,253 1,184 1,251 128,200
2019/08/19 1,196 1,217 1,187 1,187 55,400
2019/08/16 1,170 1,219 1,170 1,194 85,900
2019/08/15 1,218 1,237 1,175 1,177 278,100
2019/08/14 1,330 1,349 1,217 1,262 595,600
2019/08/13 1,190 1,350 1,190 1,325 1,174,900
2019/08/09 1,153 1,170 1,135 1,143 207,100
2019/08/08 1,128 1,159 1,115 1,152 189,100
2019/08/07 1,087 1,138 1,061 1,110 201,300
2019/08/06 991 1,121 985 1,087 271,700
2019/08/05 1,079 1,080 1,025 1,048 170,400
2019/08/02 1,098 1,098 1,073 1,087 115,700
2019/08/01 1,126 1,135 1,111 1,115 51,000
2019/07/31 1,111 1,132 1,105 1,132 59,800
2019/07/30 1,115 1,153 1,113 1,118 136,000
2019/07/29 1,166 1,175 1,118 1,131 153,800
2019/07/26 1,181 1,200 1,163 1,165 141,600
2019/07/25 1,185 1,206 1,170 1,186 113,900
2019/07/24 1,193 1,209 1,177 1,187 135,200
2019/07/23 1,180 1,207 1,176 1,177 128,100
2019/07/22 1,220 1,223 1,168 1,173 317,800
2019/07/19 1,132 1,179 1,118 1,172 381,000
2019/07/18 1,140 1,153 1,075 1,091 261,500
2019/07/17 1,123 1,158 1,105 1,150 129,500
2019/07/16 1,141 1,153 1,112 1,118 187,500
2019/07/12 1,165 1,188 1,142 1,142 181,300
2019/07/11 1,186 1,203 1,171 1,180 154,600
2019/07/10 1,176 1,197 1,144 1,183 311,100
2019/07/09 1,211 1,233 1,168 1,184 428,100
2019/07/08 1,205 1,326 1,181 1,209 1,333,400
2019/07/05 1,200 1,222 1,170 1,185 341,300
2019/07/04 1,200 1,239 1,196 1,204 460,400
2019/07/03 1,159 1,200 1,145 1,185 416,200
2019/07/02 1,162 1,172 1,136 1,143 230,300
2019/07/01 1,179 1,210 1,157 1,172 503,300
2019/06/28 1,132 1,167 1,117 1,132 308,100
2019/06/27 1,150 1,167 1,115 1,130 548,600
2019/06/26 1,277 1,281 1,125 1,125 1,044,100
2019/06/25 1,225 1,285 1,202 1,267 1,436,600
2019/06/24 1,280 1,369 1,217 1,226 3,044,700
2019/06/21 1,386 1,424 1,221 1,250 7,330,800
2019/06/20 1,195 1,353 1,124 1,176 7,991,400
2019/06/19 971 1,108 971 1,108 502,600
2019/06/18 963 972 954 958 84,100
2019/06/17 972 975 951 969 113,800
2019/06/14 933 983 933 983 138,200
2019/06/13 956 956 926 933 178,200
2019/06/12 976 981 944 949 170,600
2019/06/11 999 1,010 976 981 156,100
2019/06/10 995 1,019 993 1,001 116,300
2019/06/07 981 1,005 976 982 134,400
2019/06/06 988 1,007 975 979 127,400
2019/06/05 1,004 1,017 980 1,000 180,000
2019/06/04 953 986 945 968 223,200
2019/06/03 995 1,004 935 943 302,900
2019/05/31 1,030 1,045 1,007 1,010 205,300
2019/05/30 1,058 1,072 1,035 1,038 148,800
2019/05/29 1,026 1,081 1,011 1,055 222,100
2019/05/28 1,078 1,086 1,035 1,043 200,000
2019/05/27 1,052 1,073 1,028 1,071 225,100
2019/05/24 1,058 1,058 1,022 1,049 252,300
2019/05/23 1,118 1,120 1,066 1,085 447,800
2019/05/22 1,157 1,160 1,119 1,129 285,200
2019/05/21 1,178 1,181 1,135 1,140 372,400
2019/05/20 1,196 1,199 1,148 1,160 217,800
2019/05/17 1,186 1,218 1,180 1,200 141,100
2019/05/16 1,255 1,261 1,166 1,173 222,000
2019/05/15 1,202 1,266 1,180 1,254 174,300
2019/05/14 1,154 1,221 1,132 1,200 238,400
2019/05/13 1,360 1,362 1,204 1,208 342,100
2019/05/10 1,417 1,429 1,370 1,390 151,400
2019/05/09 1,471 1,473 1,401 1,406 109,100
2019/05/08 1,482 1,506 1,450 1,456 64,500
2019/05/07 1,501 1,544 1,491 1,514 75,700
2019/04/26 1,512 1,522 1,465 1,484 111,900
2019/04/25 1,580 1,583 1,522 1,527 197,400
2019/04/24 1,465 1,596 1,464 1,544 224,900
2019/04/23 1,490 1,493 1,446 1,482 71,100
2019/04/22 1,478 1,518 1,463 1,480 81,200
2019/04/19 1,455 1,514 1,436 1,489 160,800
2019/04/18 1,453 1,471 1,414 1,434 60,900
2019/04/17 1,409 1,469 1,409 1,463 88,500
2019/04/16 1,460 1,493 1,397 1,406 139,000
2019/04/15 1,440 1,475 1,410 1,415 87,800
2019/04/12 1,437 1,450 1,383 1,422 138,300
2019/04/11 1,462 1,537 1,418 1,463 303,400
2019/04/10 1,360 1,460 1,355 1,436 216,500
2019/04/09 1,398 1,402 1,332 1,347 224,400
2019/04/08 1,476 1,490 1,407 1,419 188,800
2019/04/05 1,424 1,524 1,418 1,498 312,300
2019/04/04 1,413 1,460 1,386 1,396 113,600
2019/04/03 1,324 1,443 1,324 1,426 163,700
2019/04/02 1,381 1,390 1,312 1,322 130,900
2019/04/01 1,456 1,483 1,370 1,385 203,800
2019/03/29 1,372 1,468 1,372 1,433 270,100
2019/03/28 1,313 1,384 1,304 1,372 172,600
2019/03/27 1,308 1,354 1,295 1,323 106,500
2019/03/26 1,361 1,379 1,315 1,319 136,900
2019/03/25 1,277 1,380 1,270 1,378 202,400
2019/03/22 1,369 1,370 1,291 1,307 140,600
2019/03/20 1,285 1,384 1,285 1,355 192,300
2019/03/19 1,292 1,310 1,266 1,291 113,900
2019/03/18 1,238 1,319 1,227 1,305 113,600
2019/03/15 1,226 1,289 1,223 1,236 122,800
2019/03/14 1,267 1,290 1,207 1,217 183,900
2019/03/13 1,214 1,217 1,173 1,207 66,100
2019/03/12 1,185 1,220 1,182 1,188 77,200
2019/03/11 1,201 1,220 1,146 1,174 128,300
2019/03/08 1,220 1,228 1,158 1,171 189,700
2019/03/07 1,293 1,304 1,241 1,250 166,300
2019/03/06 1,334 1,339 1,281 1,309 129,800
2019/03/05 1,349 1,372 1,330 1,349 102,400
2019/03/04 1,400 1,400 1,350 1,359 128,000
2019/03/01 1,406 1,430 1,354 1,382 128,000
2019/02/28 1,415 1,481 1,389 1,394 217,700
2019/02/27 1,350 1,461 1,312 1,445 261,300
2019/02/26 1,331 1,391 1,310 1,346 257,900
2019/02/25 1,279 1,348 1,263 1,330 157,800
2019/02/22 1,257 1,279 1,227 1,278 85,000
2019/02/21 1,272 1,299 1,246 1,247 97,400
2019/02/20 1,203 1,318 1,203 1,282 158,800
2019/02/19 1,232 1,235 1,188 1,207 172,800
2019/02/18 1,198 1,319 1,186 1,225 329,800
2019/02/15 1,208 1,227 1,154 1,168 93,900
2019/02/14 1,210 1,255 1,205 1,225 118,800
2019/02/13 1,198 1,204 1,151 1,204 137,900
2019/02/12 1,230 1,246 1,144 1,173 349,000
2019/02/08 1,328 1,350 1,286 1,320 137,300
2019/02/07 1,355 1,381 1,290 1,348 171,200
2019/02/06 1,317 1,360 1,316 1,336 77,800
2019/02/05 1,350 1,375 1,292 1,305 72,200
2019/02/04 1,324 1,359 1,310 1,342 77,500
2019/02/01 1,315 1,331 1,280 1,314 86,000
2019/01/31 1,238 1,307 1,238 1,296 57,100
2019/01/30 1,270 1,300 1,213 1,221 103,800
2019/01/29 1,299 1,319 1,235 1,300 86,500
2019/01/28 1,288 1,312 1,275 1,283 38,600
2019/01/25 1,266 1,335 1,258 1,295 138,000
2019/01/24 1,282 1,283 1,224 1,251 87,100
2019/01/23 1,240 1,296 1,240 1,277 56,100
2019/01/22 1,292 1,305 1,245 1,267 76,500
2019/01/21 1,359 1,359 1,284 1,290 103,500
2019/01/18 1,368 1,368 1,312 1,345 132,500
2019/01/17 1,310 1,377 1,287 1,344 214,400
2019/01/16 1,309 1,320 1,270 1,303 63,700
2019/01/15 1,279 1,332 1,251 1,306 114,500
2019/01/11 1,245 1,265 1,215 1,246 61,800
2019/01/10 1,270 1,281 1,197 1,205 116,900
2019/01/09 1,374 1,384 1,256 1,256 217,600
2019/01/08 1,329 1,398 1,307 1,367 262,400
2019/01/07 1,185 1,325 1,177 1,276 331,600
2019/01/04 1,145 1,203 1,080 1,125 210,700

このページの先頭へ