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
2020/12/30 2,477 2,540 2,430 2,438 242,700
2020/12/29 2,579 2,596 2,409 2,434 258,000
2020/12/28 2,648 2,667 2,381 2,549 563,400
2020/12/25 2,570 2,653 2,506 2,648 294,200
2020/12/24 2,309 2,580 2,300 2,580 459,500
2020/12/23 2,319 2,347 2,230 2,275 162,600
2020/12/22 2,288 2,319 2,202 2,231 266,100
2020/12/21 2,399 2,432 2,271 2,305 452,200
2020/12/18 2,172 2,225 2,172 2,199 107,000
2020/12/17 2,073 2,147 2,073 2,140 97,000
2020/12/16 2,099 2,109 2,059 2,080 69,700
2020/12/15 2,054 2,066 2,027 2,046 63,400
2020/12/14 2,092 2,100 2,062 2,064 46,200
2020/12/11 2,067 2,116 1,996 2,105 161,200
2020/12/10 2,033 2,058 2,003 2,020 100,800
2020/12/09 2,095 2,098 2,032 2,042 89,300
2020/12/08 2,060 2,079 2,016 2,072 79,900
2020/12/07 2,134 2,142 2,070 2,071 106,300
2020/12/04 2,143 2,170 2,084 2,094 113,800
2020/12/03 2,170 2,188 2,127 2,127 76,000
2020/12/02 2,125 2,181 2,113 2,171 94,300
2020/12/01 2,091 2,149 2,082 2,111 88,900
2020/11/30 2,122 2,137 2,092 2,100 70,700
2020/11/27 2,170 2,170 2,112 2,137 72,600
2020/11/26 2,151 2,197 2,142 2,162 78,300
2020/11/25 2,061 2,222 2,056 2,173 272,000
2020/11/24 2,060 2,073 2,024 2,040 146,700
2020/11/20 2,083 2,095 2,033 2,042 147,800
2020/11/19 2,100 2,100 2,034 2,083 153,500
2020/11/18 2,080 2,144 2,061 2,118 209,700
2020/11/17 2,169 2,217 2,047 2,055 320,600
2020/11/16 2,338 2,339 2,176 2,186 213,100
2020/11/13 2,307 2,340 2,234 2,304 152,900
2020/11/12 2,261 2,334 2,227 2,315 181,800
2020/11/11 2,171 2,292 2,131 2,287 123,000
2020/11/10 2,213 2,229 2,156 2,163 94,300
2020/11/09 2,184 2,265 2,172 2,233 120,400
2020/11/06 2,182 2,182 2,123 2,134 70,500
2020/11/05 2,150 2,182 2,115 2,158 97,900
2020/11/04 2,081 2,139 2,054 2,123 99,100
2020/11/02 2,029 2,060 1,974 2,047 128,000
2020/10/30 2,120 2,142 2,002 2,025 230,000
2020/10/29 2,163 2,197 2,087 2,120 170,800
2020/10/28 2,250 2,313 2,197 2,218 122,200
2020/10/27 2,125 2,264 2,117 2,264 198,400
2020/10/26 2,218 2,338 2,160 2,177 301,100
2020/10/23 2,255 2,255 2,077 2,187 361,700
2020/10/22 2,306 2,389 2,201 2,274 370,200
2020/10/21 2,120 2,474 2,114 2,280 743,300
2020/10/20 2,092 2,122 2,078 2,100 54,300
2020/10/19 2,067 2,129 2,023 2,122 90,100
2020/10/16 2,150 2,150 2,043 2,075 134,200
2020/10/15 2,255 2,255 2,131 2,138 147,500
2020/10/14 2,210 2,260 2,173 2,250 85,300
2020/10/13 2,317 2,317 2,185 2,201 164,000
2020/10/12 2,343 2,345 2,247 2,272 79,600
2020/10/09 2,341 2,361 2,266 2,310 98,000
2020/10/08 2,377 2,460 2,335 2,352 201,400
2020/10/07 2,408 2,412 2,322 2,346 226,300
2020/10/06 2,239 2,442 2,235 2,430 371,400
2020/10/05 2,207 2,240 2,172 2,202 114,200
2020/10/02 2,212 2,254 2,121 2,135 139,200
2020/09/30 2,241 2,269 2,159 2,169 108,200
2020/09/29 2,058 2,260 2,052 2,226 262,100
2020/09/28 2,136 2,158 2,060 2,108 148,000
2020/09/25 2,141 2,182 2,116 2,119 86,800
2020/09/24 2,163 2,209 2,120 2,142 137,900
2020/09/23 2,231 2,232 2,166 2,178 120,700
2020/09/18 2,213 2,282 2,203 2,237 134,400
2020/09/17 2,220 2,226 2,174 2,188 70,500
2020/09/16 2,227 2,245 2,179 2,191 114,000
2020/09/15 2,115 2,204 2,100 2,178 162,400
2020/09/14 2,125 2,135 2,052 2,089 100,700
2020/09/11 2,047 2,080 1,969 2,077 126,300
2020/09/10 2,090 2,111 2,024 2,029 107,200
2020/09/09 2,022 2,079 2,019 2,027 77,600
2020/09/08 2,028 2,093 2,025 2,084 106,000
2020/09/07 2,085 2,135 2,028 2,028 184,800
2020/09/04 2,106 2,154 2,083 2,115 302,800
2020/09/03 2,301 2,301 2,211 2,221 113,900
2020/09/02 2,353 2,353 2,254 2,268 145,200
2020/09/01 2,236 2,332 2,236 2,314 122,000
2020/08/31 2,242 2,297 2,226 2,246 175,400
2020/08/28 2,315 2,334 2,130 2,161 309,800
2020/08/27 2,340 2,362 2,281 2,313 134,700
2020/08/26 2,313 2,365 2,280 2,327 102,500
2020/08/25 2,370 2,383 2,266 2,275 158,200
2020/08/24 2,298 2,360 2,271 2,343 154,100
2020/08/21 2,227 2,320 2,205 2,266 188,700
2020/08/20 2,268 2,268 2,158 2,201 287,500
2020/08/19 2,158 2,288 2,138 2,283 350,400
2020/08/18 2,138 2,210 2,100 2,124 262,900
2020/08/17 2,234 2,320 2,061 2,104 750,700
2020/08/14 2,074 2,124 2,063 2,084 259,700
2020/08/13 2,029 2,089 1,984 2,050 152,700
2020/08/12 1,989 2,009 1,890 2,009 159,500
2020/08/11 1,991 2,018 1,964 1,998 79,900
2020/08/07 2,030 2,062 1,993 2,001 90,600
2020/08/06 2,136 2,136 2,030 2,041 101,900
2020/08/05 2,056 2,119 2,034 2,109 93,100
2020/08/04 2,018 2,065 2,000 2,034 108,500
2020/08/03 1,915 2,000 1,912 1,992 117,100
2020/07/31 1,962 1,972 1,875 1,875 205,200
2020/07/30 2,004 2,035 1,973 1,981 117,300
2020/07/29 2,010 2,046 1,942 1,988 199,600
2020/07/28 2,157 2,157 1,990 2,033 296,100
2020/07/27 2,180 2,211 2,135 2,139 102,600
2020/07/22 2,158 2,212 2,135 2,170 96,900
2020/07/21 2,198 2,273 2,168 2,174 100,500
2020/07/20 2,178 2,210 2,126 2,148 97,500
2020/07/17 2,170 2,220 2,113 2,130 124,400
2020/07/16 2,228 2,259 2,177 2,177 99,300
2020/07/15 2,198 2,271 2,175 2,266 144,300
2020/07/14 2,250 2,292 2,127 2,167 205,000
2020/07/13 2,271 2,287 2,205 2,287 144,800
2020/07/10 2,313 2,438 2,243 2,243 234,100
2020/07/09 2,322 2,352 2,263 2,270 151,000
2020/07/08 2,307 2,390 2,297 2,299 225,300
2020/07/07 2,260 2,321 2,208 2,318 198,200
2020/07/06 2,229 2,286 2,210 2,260 143,700
2020/07/03 2,119 2,259 2,119 2,220 220,900
2020/07/02 2,281 2,337 2,108 2,130 482,800
2020/07/01 2,310 2,383 2,299 2,301 156,000
2020/06/30 2,410 2,473 2,220 2,338 310,800
2020/06/29 2,405 2,462 2,338 2,360 250,100
2020/06/26 2,592 2,596 2,425 2,453 237,000
2020/06/25 2,514 2,571 2,470 2,524 233,800
2020/06/24 2,586 2,600 2,512 2,540 342,500
2020/06/23 2,540 2,720 2,534 2,604 828,900
2020/06/22 2,433 2,620 2,400 2,534 479,600
2020/06/19 2,440 2,520 2,381 2,432 383,600
2020/06/18 2,420 2,441 2,307 2,418 436,400
2020/06/17 2,385 2,517 2,362 2,442 566,900
2020/06/16 2,347 2,416 2,275 2,384 491,700
2020/06/15 2,406 2,470 2,216 2,247 821,100
2020/06/12 2,520 2,542 2,360 2,405 1,253,500
2020/06/11 2,403 2,775 2,400 2,600 2,176,400
2020/06/10 2,276 2,410 2,267 2,303 287,700
2020/06/09 2,269 2,359 2,228 2,320 349,700
2020/06/08 2,360 2,388 2,223 2,257 723,400
2020/06/05 2,288 2,416 2,256 2,374 636,800
2020/06/04 2,336 2,359 2,205 2,220 452,600
2020/06/03 2,468 2,469 2,250 2,324 653,100
2020/06/02 2,486 2,515 2,395 2,419 575,400
2020/06/01 2,400 2,640 2,400 2,522 838,200
2020/05/29 2,259 2,390 2,259 2,383 389,200
2020/05/28 2,400 2,448 2,234 2,309 964,500
2020/05/27 2,190 2,539 2,123 2,430 1,584,900
2020/05/26 2,270 2,340 2,158 2,219 670,800
2020/05/25 2,322 2,390 2,225 2,270 1,075,100
2020/05/22 2,060 2,328 2,040 2,265 1,421,400
2020/05/21 1,990 2,180 1,973 2,090 1,565,600
2020/05/20 2,030 2,083 1,913 1,950 2,302,000
2020/05/19 1,930 1,970 1,823 1,970 2,159,900
2020/05/18 1,570 1,570 1,570 1,570 20,900
2020/05/15 1,248 1,284 1,230 1,270 205,000
2020/05/14 1,252 1,271 1,215 1,231 204,600
2020/05/13 1,252 1,309 1,238 1,279 214,400
2020/05/12 1,240 1,329 1,211 1,286 400,200
2020/05/11 1,171 1,296 1,142 1,239 681,600
2020/05/08 1,276 1,280 1,113 1,159 874,400
2020/05/07 982 1,023 982 1,006 96,200
2020/05/01 965 1,003 956 988 104,300
2020/04/30 978 1,000 963 985 254,600
2020/04/28 970 987 941 963 80,100
2020/04/27 883 988 883 961 326,300
2020/04/24 880 906 866 877 104,700
2020/04/23 899 917 889 894 103,700
2020/04/22 880 901 857 882 125,000
2020/04/21 985 985 900 903 183,400
2020/04/20 937 988 935 970 171,000
2020/04/17 983 1,006 947 947 140,900
2020/04/16 970 979 935 970 150,000
2020/04/15 983 1,024 975 999 125,300
2020/04/14 925 989 925 983 102,500
2020/04/13 913 961 906 926 137,000
2020/04/10 908 927 873 923 130,600
2020/04/09 907 923 891 908 93,200
2020/04/08 892 922 838 905 147,800
2020/04/07 876 933 857 892 201,700
2020/04/06 785 859 781 855 207,500
2020/04/03 817 825 779 795 120,400
2020/04/02 792 830 786 802 119,800
2020/04/01 810 833 791 796 104,400
2020/03/31 809 865 803 812 137,200
2020/03/30 794 828 769 790 174,200
2020/03/27 826 855 808 817 165,000
2020/03/26 833 837 791 801 179,400
2020/03/25 885 885 842 863 172,200
2020/03/24 830 871 803 840 204,100
2020/03/23 750 811 743 800 191,800
2020/03/19 851 870 748 765 210,400
2020/03/18 906 920 835 836 286,000
2020/03/17 796 937 786 874 522,600
2020/03/16 790 895 775 811 543,400
2020/03/13 755 797 710 745 449,500
2020/03/12 912 958 857 860 361,000
2020/03/11 999 1,048 945 947 251,500
2020/03/10 985 1,036 915 1,014 374,400
2020/03/09 1,025 1,051 947 992 468,200
2020/03/06 1,158 1,171 1,083 1,102 275,100
2020/03/05 1,209 1,220 1,176 1,188 126,400
2020/03/04 1,155 1,220 1,147 1,184 173,300
2020/03/03 1,278 1,280 1,169 1,176 272,000
2020/03/02 1,190 1,285 1,185 1,229 282,200
2020/02/28 1,213 1,276 1,176 1,192 357,400
2020/02/27 1,358 1,375 1,277 1,294 201,800
2020/02/26 1,405 1,433 1,320 1,355 261,600
2020/02/25 1,418 1,485 1,391 1,406 335,800
2020/02/21 1,419 1,542 1,401 1,526 313,100
2020/02/20 1,388 1,462 1,371 1,430 259,500
2020/02/19 1,341 1,383 1,312 1,361 189,300
2020/02/18 1,366 1,396 1,298 1,315 271,900
2020/02/17 1,468 1,469 1,352 1,364 399,600
2020/02/14 1,463 1,510 1,410 1,501 294,300
2020/02/13 1,424 1,459 1,375 1,433 317,600
2020/02/12 1,299 1,447 1,298 1,442 442,000
2020/02/10 1,272 1,320 1,241 1,284 283,700
2020/02/07 1,166 1,383 1,141 1,290 875,700
2020/02/06 1,152 1,166 1,139 1,166 70,600
2020/02/05 1,165 1,169 1,138 1,146 44,300
2020/02/04 1,140 1,150 1,113 1,147 70,200
2020/02/03 1,116 1,142 1,105 1,135 112,000
2020/01/31 1,166 1,190 1,155 1,157 116,800
2020/01/30 1,210 1,288 1,162 1,168 420,700
2020/01/29 1,267 1,282 1,201 1,201 129,700
2020/01/28 1,226 1,350 1,190 1,249 638,100
2020/01/27 1,159 1,176 1,155 1,166 78,700
2020/01/24 1,211 1,224 1,179 1,185 97,700
2020/01/23 1,226 1,227 1,208 1,214 28,700
2020/01/22 1,219 1,237 1,215 1,226 19,400
2020/01/21 1,246 1,246 1,215 1,219 43,100
2020/01/20 1,217 1,249 1,213 1,247 37,800
2020/01/17 1,229 1,232 1,204 1,217 55,600
2020/01/16 1,240 1,250 1,217 1,218 85,900
2020/01/15 1,232 1,258 1,222 1,244 56,600
2020/01/14 1,266 1,285 1,230 1,242 118,100
2020/01/10 1,310 1,311 1,276 1,282 58,200
2020/01/09 1,286 1,331 1,282 1,304 159,800
2020/01/08 1,280 1,299 1,234 1,256 191,500
2020/01/07 1,247 1,327 1,230 1,307 251,300
2020/01/06 1,236 1,252 1,210 1,217 135,800

このページの先頭へ