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 |