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
2021/12/30 2,248 2,248 2,192 2,210 63,700
2021/12/29 2,245 2,296 2,229 2,268 70,300
2021/12/28 2,246 2,270 2,216 2,246 53,500
2021/12/27 2,320 2,352 2,191 2,230 166,000
2021/12/24 2,275 2,316 2,223 2,301 102,700
2021/12/23 2,274 2,290 2,205 2,255 141,700
2021/12/22 2,160 2,285 2,129 2,269 210,400
2021/12/21 2,062 2,124 2,027 2,121 141,500
2021/12/20 2,017 2,090 1,991 2,012 170,300
2021/12/17 2,063 2,064 1,980 1,995 175,700
2021/12/16 2,074 2,117 2,051 2,113 111,900
2021/12/15 2,020 2,083 2,016 2,018 62,400
2021/12/14 2,033 2,053 1,990 2,018 70,600
2021/12/13 2,079 2,090 2,004 2,044 65,700
2021/12/10 2,061 2,065 2,019 2,049 68,400
2021/12/09 2,082 2,126 2,063 2,066 46,400
2021/12/08 2,131 2,164 2,070 2,082 130,700
2021/12/07 2,050 2,126 2,035 2,116 95,300
2021/12/06 2,060 2,072 2,011 2,031 83,100
2021/12/03 2,008 2,082 1,993 2,082 93,600
2021/12/02 2,040 2,065 1,958 1,968 164,200
2021/12/01 2,059 2,107 1,968 2,061 134,900
2021/11/30 2,123 2,147 2,011 2,022 154,400
2021/11/29 2,085 2,171 2,063 2,080 176,700
2021/11/26 2,060 2,147 2,037 2,141 165,500
2021/11/25 2,119 2,132 2,050 2,050 56,500
2021/11/24 2,037 2,120 2,006 2,100 124,900
2021/11/22 2,155 2,171 2,069 2,085 202,800
2021/11/19 2,168 2,256 2,116 2,180 293,500
2021/11/18 2,342 2,388 2,112 2,145 878,300
2021/11/17 2,050 2,073 1,990 2,017 89,100
2021/11/16 2,007 2,083 1,992 2,045 146,100
2021/11/15 1,969 2,015 1,909 1,974 261,000
2021/11/12 1,754 1,819 1,750 1,819 138,100
2021/11/11 1,724 1,752 1,711 1,744 87,200
2021/11/10 1,761 1,761 1,707 1,716 116,200
2021/11/09 1,820 1,841 1,767 1,767 86,200
2021/11/08 1,828 1,840 1,785 1,799 106,800
2021/11/05 1,854 1,855 1,804 1,845 109,000
2021/11/04 1,870 1,905 1,844 1,856 90,400
2021/11/02 1,825 1,867 1,820 1,862 125,700
2021/11/01 1,842 1,861 1,821 1,825 95,600
2021/10/29 1,842 1,847 1,792 1,802 150,700
2021/10/28 1,837 1,867 1,819 1,847 176,700
2021/10/27 1,913 1,915 1,853 1,860 101,500
2021/10/26 1,844 1,933 1,834 1,913 219,300
2021/10/25 1,940 1,940 1,801 1,809 426,000
2021/10/22 2,000 2,018 1,970 1,980 81,200
2021/10/21 1,999 2,034 1,982 1,989 109,700
2021/10/20 2,075 2,078 2,018 2,024 82,000
2021/10/19 2,065 2,073 2,033 2,048 81,000
2021/10/18 2,112 2,112 2,024 2,040 116,000
2021/10/15 2,074 2,125 2,057 2,119 157,600
2021/10/14 2,015 2,040 1,984 2,025 104,800
2021/10/13 2,037 2,051 2,004 2,015 121,800
2021/10/12 2,063 2,087 2,033 2,072 112,200
2021/10/11 2,076 2,106 1,986 2,063 261,000
2021/10/08 1,955 1,983 1,940 1,946 79,700
2021/10/07 1,924 1,978 1,920 1,927 74,600
2021/10/06 1,912 1,960 1,890 1,903 137,700
2021/10/05 1,922 1,933 1,848 1,901 221,000
2021/10/04 2,059 2,065 1,959 1,962 184,600
2021/10/01 2,060 2,080 2,013 2,032 129,300
2021/09/30 2,108 2,119 2,074 2,075 82,300
2021/09/29 2,090 2,140 2,090 2,140 62,800
2021/09/28 2,158 2,167 2,100 2,127 51,900
2021/09/27 2,182 2,189 2,141 2,159 70,700
2021/09/24 2,111 2,179 2,111 2,170 71,200
2021/09/22 2,105 2,128 2,056 2,061 79,700
2021/09/21 2,105 2,130 2,084 2,105 107,100
2021/09/17 2,123 2,190 2,112 2,176 83,800
2021/09/16 2,200 2,200 2,084 2,123 162,200
2021/09/15 2,212 2,243 2,182 2,208 69,100
2021/09/14 2,260 2,276 2,215 2,235 65,700
2021/09/13 2,225 2,257 2,181 2,222 66,700
2021/09/10 2,217 2,244 2,192 2,230 49,300
2021/09/09 2,235 2,269 2,214 2,217 60,900
2021/09/08 2,222 2,244 2,198 2,207 52,100
2021/09/07 2,207 2,227 2,185 2,226 61,000
2021/09/06 2,207 2,213 2,169 2,185 70,200
2021/09/03 2,189 2,207 2,150 2,177 83,200
2021/09/02 2,247 2,258 2,190 2,197 79,000
2021/09/01 2,265 2,295 2,204 2,220 89,700
2021/08/31 2,185 2,250 2,175 2,239 97,900
2021/08/30 2,160 2,174 2,142 2,171 74,700
2021/08/27 2,108 2,136 2,089 2,129 84,400
2021/08/26 2,100 2,142 2,086 2,138 76,800
2021/08/25 2,131 2,136 2,074 2,086 69,800
2021/08/24 2,079 2,144 2,078 2,085 120,200
2021/08/23 2,074 2,088 2,032 2,037 85,300
2021/08/20 2,101 2,138 2,025 2,043 167,600
2021/08/19 2,167 2,213 2,080 2,080 122,200
2021/08/18 2,102 2,220 2,073 2,167 190,500
2021/08/17 2,174 2,229 2,080 2,127 266,300
2021/08/16 2,259 2,314 2,141 2,145 548,500
2021/08/13 2,579 2,588 2,474 2,509 171,000
2021/08/12 2,608 2,637 2,540 2,567 85,300
2021/08/11 2,640 2,650 2,568 2,594 55,900
2021/08/10 2,602 2,658 2,593 2,636 37,800
2021/08/06 2,580 2,613 2,566 2,574 26,400
2021/08/05 2,599 2,625 2,558 2,577 48,300
2021/08/04 2,662 2,662 2,581 2,600 85,400
2021/08/03 2,706 2,729 2,648 2,655 47,600
2021/08/02 2,678 2,703 2,641 2,698 41,600
2021/07/30 2,722 2,729 2,670 2,678 58,300
2021/07/29 2,700 2,775 2,700 2,772 31,200
2021/07/28 2,750 2,754 2,686 2,700 61,500
2021/07/27 2,830 2,830 2,770 2,775 43,900
2021/07/26 2,846 2,846 2,800 2,803 28,800
2021/07/21 2,786 2,825 2,771 2,796 34,700
2021/07/20 2,800 2,824 2,756 2,761 57,300
2021/07/19 2,818 2,846 2,802 2,835 51,400
2021/07/16 2,907 2,918 2,856 2,866 47,600
2021/07/15 2,959 2,959 2,901 2,901 48,100
2021/07/14 3,005 3,005 2,954 2,954 36,900
2021/07/13 3,015 3,035 2,956 2,994 45,700
2021/07/12 3,070 3,080 2,971 2,985 59,700
2021/07/09 2,965 3,040 2,919 3,005 93,600
2021/07/08 3,030 3,115 2,972 3,010 99,000
2021/07/07 2,960 3,040 2,947 3,010 36,000
2021/07/06 2,955 3,005 2,921 3,005 56,300
2021/07/05 2,951 2,966 2,885 2,921 53,900
2021/07/02 2,933 2,978 2,926 2,949 41,300
2021/07/01 2,990 3,000 2,930 2,935 72,800
2021/06/30 3,015 3,045 2,979 2,990 48,700
2021/06/29 2,976 3,025 2,959 3,000 60,500
2021/06/28 2,998 3,040 2,961 3,000 82,400
2021/06/25 2,976 3,020 2,953 2,998 84,100
2021/06/24 2,907 2,999 2,907 2,926 132,400
2021/06/23 2,826 2,927 2,826 2,885 140,600
2021/06/22 2,697 2,855 2,655 2,825 248,100
2021/06/21 2,626 2,653 2,572 2,588 192,100
2021/06/18 2,753 2,830 2,715 2,726 108,700
2021/06/17 2,740 2,760 2,712 2,728 45,000
2021/06/16 2,727 2,758 2,704 2,746 35,800
2021/06/15 2,796 2,796 2,720 2,729 56,100
2021/06/14 2,771 2,776 2,688 2,771 54,900
2021/06/11 2,793 2,827 2,714 2,721 83,700
2021/06/10 2,703 2,790 2,632 2,779 134,500
2021/06/09 2,882 2,885 2,725 2,725 160,500
2021/06/08 2,795 2,878 2,787 2,859 119,600
2021/06/07 2,745 2,782 2,731 2,763 69,900
2021/06/04 2,735 2,767 2,715 2,726 38,600
2021/06/03 2,707 2,795 2,707 2,729 84,700
2021/06/02 2,763 2,763 2,693 2,707 67,600
2021/06/01 2,723 2,785 2,690 2,761 54,400
2021/05/31 2,785 2,815 2,700 2,730 72,100
2021/05/28 2,640 2,759 2,640 2,758 116,500
2021/05/27 2,729 2,729 2,617 2,617 107,300
2021/05/26 2,755 2,782 2,717 2,729 46,000
2021/05/25 2,801 2,819 2,746 2,751 70,100
2021/05/24 2,734 2,790 2,682 2,785 103,800
2021/05/21 2,719 2,777 2,679 2,707 154,500
2021/05/20 2,549 2,747 2,546 2,722 209,600
2021/05/19 2,582 2,633 2,512 2,527 258,700
2021/05/18 2,599 2,710 2,531 2,638 314,400
2021/05/17 2,680 2,680 2,530 2,580 489,400
2021/05/14 2,338 2,420 2,333 2,400 142,200
2021/05/13 2,278 2,365 2,251 2,292 131,500
2021/05/12 2,430 2,463 2,271 2,328 322,000
2021/05/11 2,488 2,496 2,366 2,380 241,200
2021/05/10 2,623 2,640 2,500 2,509 149,400
2021/05/07 2,559 2,616 2,544 2,600 94,300
2021/05/06 2,528 2,565 2,514 2,549 82,500
2021/04/30 2,491 2,538 2,436 2,528 105,000
2021/04/28 2,501 2,532 2,462 2,486 278,600
2021/04/27 2,564 2,583 2,504 2,507 104,400
2021/04/26 2,553 2,564 2,511 2,540 140,500
2021/04/23 2,601 2,620 2,570 2,591 135,400
2021/04/22 2,662 2,709 2,633 2,649 102,100
2021/04/21 2,647 2,700 2,608 2,612 126,200
2021/04/20 2,685 2,710 2,631 2,697 122,700
2021/04/19 2,717 2,749 2,705 2,713 49,100
2021/04/16 2,745 2,753 2,700 2,702 68,600
2021/04/15 2,735 2,752 2,685 2,745 100,600
2021/04/14 2,739 2,770 2,714 2,737 54,600
2021/04/13 2,750 2,768 2,701 2,739 88,100
2021/04/12 2,822 2,867 2,765 2,768 78,900
2021/04/09 2,820 2,860 2,805 2,838 71,500
2021/04/08 2,809 2,830 2,761 2,815 71,200
2021/04/07 2,842 2,852 2,794 2,820 75,200
2021/04/06 2,866 2,868 2,816 2,850 61,700
2021/04/05 2,956 2,965 2,836 2,853 137,900
2021/04/02 2,882 2,915 2,850 2,915 96,600
2021/04/01 2,863 2,877 2,799 2,834 85,700
2021/03/31 2,803 2,950 2,751 2,845 168,600
2021/03/30 2,749 2,850 2,749 2,802 114,400
2021/03/29 2,854 2,876 2,725 2,755 150,100
2021/03/26 2,832 2,855 2,800 2,814 84,400
2021/03/25 2,704 2,800 2,661 2,782 116,500
2021/03/24 2,771 2,819 2,712 2,754 199,600
2021/03/23 2,915 2,923 2,818 2,828 246,800
2021/03/22 2,999 2,999 2,905 2,909 178,800
2021/03/19 2,938 2,998 2,890 2,998 268,300
2021/03/18 3,050 3,080 2,980 3,015 87,300
2021/03/17 2,956 3,040 2,926 3,010 115,500
2021/03/16 2,920 3,010 2,856 2,990 171,900
2021/03/15 2,974 2,974 2,887 2,914 167,600
2021/03/12 3,020 3,120 2,965 2,987 220,500
2021/03/11 2,966 2,988 2,880 2,974 264,400
2021/03/10 3,040 3,075 2,960 3,030 187,900
2021/03/09 3,015 3,070 2,948 3,035 92,400
2021/03/08 3,215 3,270 2,984 3,005 152,000
2021/03/05 3,090 3,165 2,986 3,160 152,000
2021/03/04 3,345 3,345 3,095 3,115 186,500
2021/03/03 3,330 3,390 3,270 3,310 260,400
2021/03/02 3,300 3,415 3,270 3,385 289,200
2021/03/01 2,969 3,275 2,949 3,255 356,100
2021/02/26 2,904 2,958 2,868 2,919 171,200
2021/02/25 3,030 3,035 2,951 3,020 130,000
2021/02/24 3,025 3,100 2,953 2,965 187,700
2021/02/22 3,015 3,170 2,988 3,095 275,400
2021/02/19 2,834 2,949 2,760 2,915 235,900
2021/02/18 2,866 2,939 2,828 2,895 182,200
2021/02/17 3,040 3,075 2,882 2,899 264,400
2021/02/16 2,950 3,185 2,928 3,040 283,800
2021/02/15 2,969 3,145 2,820 2,987 549,600
2021/02/12 2,744 2,768 2,703 2,719 138,800
2021/02/10 2,652 2,719 2,630 2,702 60,700
2021/02/09 2,663 2,679 2,573 2,671 162,700
2021/02/08 2,673 2,702 2,617 2,663 86,300
2021/02/05 2,706 2,750 2,652 2,665 67,300
2021/02/04 2,705 2,725 2,660 2,679 52,100
2021/02/03 2,715 2,719 2,661 2,685 108,600
2021/02/02 2,633 2,723 2,624 2,715 89,500
2021/02/01 2,640 2,712 2,600 2,665 160,200
2021/01/29 2,749 2,791 2,601 2,612 317,100
2021/01/28 2,811 2,888 2,713 2,734 532,100
2021/01/27 3,030 3,060 2,800 2,868 234,200
2021/01/26 3,030 3,095 2,951 3,030 150,500
2021/01/25 2,914 3,085 2,914 3,060 155,300
2021/01/22 3,015 3,020 2,893 2,922 188,700
2021/01/21 2,957 3,065 2,935 3,035 123,300
2021/01/20 2,968 3,000 2,924 2,972 112,000
2021/01/19 2,945 3,015 2,879 2,998 237,300
2021/01/18 2,691 2,923 2,657 2,911 178,600
2021/01/15 2,812 2,854 2,716 2,749 162,900
2021/01/14 2,880 2,918 2,812 2,812 201,300
2021/01/13 2,693 2,855 2,680 2,830 198,700
2021/01/12 2,680 2,740 2,622 2,727 187,900
2021/01/08 2,521 2,678 2,521 2,659 184,800
2021/01/07 2,482 2,560 2,478 2,517 121,700
2021/01/06 2,510 2,620 2,457 2,482 160,800
2021/01/05 2,451 2,525 2,430 2,490 129,400
2021/01/04 2,438 2,470 2,376 2,451 190,300

このページの先頭へ