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 |