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
2022/12/30 2,791 2,837 2,788 2,802 44,200
2022/12/29 2,723 2,790 2,723 2,790 36,800
2022/12/28 2,770 2,782 2,722 2,748 51,000
2022/12/27 2,729 2,788 2,729 2,770 68,300
2022/12/26 2,673 2,737 2,668 2,705 96,600
2022/12/23 2,700 2,700 2,620 2,658 140,200
2022/12/22 2,750 2,764 2,720 2,720 67,500
2022/12/21 2,794 2,834 2,742 2,750 163,100
2022/12/20 2,902 2,918 2,705 2,769 172,700
2022/12/19 2,899 2,953 2,899 2,902 34,100
2022/12/16 2,909 2,949 2,887 2,910 50,000
2022/12/15 2,902 2,942 2,900 2,909 27,900
2022/12/14 2,966 2,967 2,905 2,928 40,600
2022/12/13 2,975 3,025 2,962 2,986 46,800
2022/12/12 2,923 2,978 2,886 2,925 29,500
2022/12/09 2,902 2,952 2,901 2,946 30,500
2022/12/08 2,976 2,976 2,905 2,915 34,900
2022/12/07 2,883 2,997 2,861 2,989 31,700
2022/12/06 2,939 2,948 2,871 2,897 69,800
2022/12/05 3,025 3,025 2,928 2,936 58,300
2022/12/02 3,005 3,035 2,970 3,020 64,500
2022/12/01 3,095 3,120 3,030 3,030 33,500
2022/11/30 3,055 3,120 3,045 3,075 57,600
2022/11/29 3,030 3,080 2,995 3,060 38,200
2022/11/28 3,115 3,120 3,015 3,025 32,100
2022/11/25 3,150 3,190 3,105 3,105 31,400
2022/11/24 3,120 3,160 3,080 3,150 56,900
2022/11/22 3,120 3,165 3,095 3,100 50,700
2022/11/21 3,090 3,170 3,070 3,115 76,700
2022/11/18 2,948 3,115 2,947 3,085 166,900
2022/11/17 2,851 2,926 2,838 2,923 78,500
2022/11/16 2,915 2,960 2,855 2,878 118,200
2022/11/15 3,055 3,090 2,914 2,925 207,400
2022/11/14 3,150 3,260 2,918 3,065 307,800
2022/11/11 3,160 3,160 3,055 3,130 114,400
2022/11/10 3,330 3,395 3,070 3,100 208,100
2022/11/09 3,005 3,365 2,995 3,260 448,400
2022/11/08 2,931 2,959 2,912 2,951 53,000
2022/11/07 2,937 2,957 2,925 2,939 35,000
2022/11/04 2,890 2,933 2,890 2,918 48,300
2022/11/02 2,971 2,971 2,909 2,922 86,100
2022/11/01 3,030 3,045 2,957 2,997 61,000
2022/10/31 2,986 3,045 2,960 3,020 60,300
2022/10/28 2,900 2,968 2,881 2,957 123,100
2022/10/27 3,005 3,040 2,921 2,931 107,200
2022/10/26 3,110 3,110 3,000 3,000 61,200
2022/10/25 3,155 3,180 3,085 3,095 43,100
2022/10/24 3,200 3,200 3,120 3,140 41,900
2022/10/21 3,080 3,205 3,070 3,170 64,400
2022/10/20 3,045 3,075 3,025 3,070 32,400
2022/10/19 3,065 3,110 3,045 3,055 31,700
2022/10/18 3,075 3,110 3,060 3,060 28,600
2022/10/17 3,055 3,115 3,045 3,055 30,600
2022/10/14 3,095 3,125 3,070 3,095 42,200
2022/10/13 3,045 3,065 3,010 3,040 35,800
2022/10/12 3,135 3,155 3,065 3,075 40,000
2022/10/11 3,085 3,160 3,055 3,135 39,500
2022/10/07 3,035 3,125 3,035 3,105 30,700
2022/10/06 3,065 3,125 3,065 3,075 38,100
2022/10/05 3,100 3,135 3,040 3,060 39,800
2022/10/04 3,130 3,130 3,070 3,100 59,000
2022/10/03 2,951 3,045 2,908 3,045 55,000
2022/09/30 2,955 2,985 2,919 2,971 48,800
2022/09/29 2,961 3,060 2,926 2,999 88,100
2022/09/28 2,880 2,927 2,791 2,920 117,200
2022/09/27 2,948 2,948 2,883 2,908 47,800
2022/09/26 2,891 2,929 2,861 2,898 59,900
2022/09/22 2,914 2,952 2,878 2,929 49,400
2022/09/21 2,961 2,995 2,876 2,924 101,200
2022/09/20 2,970 3,025 2,944 2,990 69,000
2022/09/16 3,030 3,065 2,949 2,999 124,500
2022/09/15 3,090 3,105 3,040 3,055 41,200
2022/09/14 3,005 3,110 2,990 3,070 67,000
2022/09/13 3,205 3,205 3,075 3,075 85,900
2022/09/12 3,175 3,245 3,160 3,170 67,300
2022/09/09 3,180 3,205 3,125 3,155 150,900
2022/09/08 3,115 3,230 3,110 3,205 115,800
2022/09/07 3,020 3,105 2,975 3,105 120,200
2022/09/06 3,040 3,100 2,997 3,000 58,100
2022/09/05 2,970 3,060 2,925 3,010 116,500
2022/09/02 3,035 3,100 2,969 3,040 91,100
2022/09/01 2,970 3,030 2,944 3,015 68,400
2022/08/31 2,983 3,010 2,935 2,988 151,300
2022/08/30 2,855 3,055 2,847 3,030 201,900
2022/08/29 2,705 2,851 2,701 2,807 130,100
2022/08/26 2,767 2,823 2,740 2,796 62,600
2022/08/25 2,700 2,780 2,700 2,755 43,900
2022/08/24 2,724 2,725 2,683 2,685 33,200
2022/08/23 2,684 2,759 2,670 2,724 45,900
2022/08/22 2,700 2,720 2,658 2,706 79,500
2022/08/19 2,780 2,780 2,709 2,725 60,700
2022/08/18 2,829 2,836 2,772 2,792 59,100
2022/08/17 2,810 2,920 2,807 2,839 126,300
2022/08/16 2,816 2,866 2,700 2,815 207,000
2022/08/15 2,862 2,942 2,666 2,820 366,300
2022/08/12 2,584 2,647 2,555 2,612 100,900
2022/08/10 2,571 2,596 2,556 2,591 23,800
2022/08/09 2,596 2,599 2,532 2,574 68,300
2022/08/08 2,561 2,625 2,543 2,622 28,600
2022/08/05 2,551 2,604 2,551 2,595 31,600
2022/08/04 2,585 2,585 2,512 2,561 69,200
2022/08/03 2,555 2,610 2,531 2,599 55,500
2022/08/02 2,556 2,557 2,491 2,536 55,100
2022/08/01 2,561 2,600 2,522 2,574 49,100
2022/07/29 2,600 2,681 2,588 2,592 69,000
2022/07/28 2,560 2,597 2,529 2,588 59,300
2022/07/27 2,487 2,547 2,463 2,518 61,000
2022/07/26 2,412 2,487 2,399 2,487 29,600
2022/07/25 2,389 2,419 2,366 2,412 33,400
2022/07/22 2,444 2,454 2,404 2,411 33,400
2022/07/21 2,400 2,481 2,400 2,449 43,600
2022/07/20 2,435 2,450 2,405 2,413 38,100
2022/07/19 2,378 2,401 2,344 2,401 24,700
2022/07/15 2,373 2,386 2,293 2,371 50,700
2022/07/14 2,288 2,422 2,280 2,395 63,100
2022/07/13 2,237 2,284 2,216 2,283 35,400
2022/07/12 2,290 2,290 2,216 2,240 37,200
2022/07/11 2,289 2,322 2,248 2,286 65,800
2022/07/08 2,297 2,330 2,252 2,270 47,000
2022/07/07 2,300 2,301 2,214 2,258 50,500
2022/07/06 2,337 2,370 2,279 2,298 48,300
2022/07/05 2,355 2,362 2,322 2,341 23,100
2022/07/04 2,352 2,375 2,304 2,349 37,300
2022/07/01 2,327 2,392 2,296 2,323 43,900
2022/06/30 2,363 2,401 2,318 2,322 62,200
2022/06/29 2,289 2,367 2,260 2,359 66,400
2022/06/28 2,249 2,304 2,232 2,304 29,600
2022/06/27 2,281 2,281 2,202 2,240 46,400
2022/06/24 2,208 2,306 2,208 2,273 62,000
2022/06/23 2,157 2,199 2,127 2,132 32,700
2022/06/22 2,200 2,200 2,134 2,161 32,300
2022/06/21 2,180 2,190 2,154 2,186 49,100
2022/06/20 2,246 2,257 2,113 2,164 82,100
2022/06/17 2,207 2,240 2,173 2,212 53,900
2022/06/16 2,326 2,339 2,250 2,252 35,600
2022/06/15 2,281 2,296 2,247 2,259 37,600
2022/06/14 2,259 2,311 2,222 2,311 69,600
2022/06/13 2,360 2,379 2,301 2,316 53,700
2022/06/10 2,376 2,440 2,336 2,416 46,100
2022/06/09 2,460 2,470 2,380 2,404 58,800
2022/06/08 2,430 2,493 2,411 2,479 62,900
2022/06/07 2,419 2,466 2,397 2,417 63,000
2022/06/06 2,341 2,419 2,321 2,417 74,100
2022/06/03 2,351 2,389 2,320 2,354 76,800
2022/06/02 2,437 2,437 2,282 2,301 127,600
2022/06/01 2,423 2,461 2,374 2,460 128,000
2022/05/31 2,232 2,430 2,207 2,428 206,400
2022/05/30 2,170 2,264 2,160 2,250 132,000
2022/05/27 2,106 2,149 2,091 2,149 50,100
2022/05/26 2,013 2,102 2,012 2,091 58,800
2022/05/25 1,990 2,040 1,966 2,034 44,500
2022/05/24 2,053 2,057 1,982 1,982 68,100
2022/05/23 2,138 2,138 2,069 2,070 50,400
2022/05/20 2,128 2,133 2,075 2,108 44,500
2022/05/19 2,036 2,128 2,036 2,120 61,900
2022/05/18 2,085 2,168 2,064 2,136 134,500
2022/05/17 1,970 2,089 1,965 2,059 150,100
2022/05/16 2,117 2,139 1,977 1,977 248,400
2022/05/13 2,152 2,318 2,150 2,315 142,600
2022/05/12 2,169 2,169 2,101 2,139 60,300
2022/05/11 2,199 2,222 2,166 2,212 38,300
2022/05/10 2,104 2,193 2,080 2,185 61,000
2022/05/09 2,187 2,208 2,137 2,140 70,100
2022/05/06 2,165 2,226 2,139 2,220 64,800
2022/05/02 2,142 2,219 2,138 2,192 82,000
2022/04/28 2,101 2,166 2,101 2,166 46,000
2022/04/27 2,055 2,136 2,024 2,133 96,800
2022/04/26 2,067 2,086 2,028 2,076 38,400
2022/04/25 1,976 2,048 1,964 2,013 35,100
2022/04/22 2,011 2,031 2,000 2,019 57,000
2022/04/21 2,109 2,117 2,062 2,075 66,700
2022/04/20 2,152 2,179 2,118 2,118 51,300
2022/04/19 2,112 2,147 2,112 2,144 42,800
2022/04/18 2,157 2,163 2,083 2,128 75,300
2022/04/15 2,127 2,208 2,118 2,207 52,100
2022/04/14 2,167 2,172 2,096 2,145 71,300
2022/04/13 2,100 2,166 2,097 2,153 58,100
2022/04/12 2,061 2,120 2,059 2,092 36,200
2022/04/11 2,140 2,140 2,068 2,092 65,700
2022/04/08 2,111 2,155 2,111 2,141 53,500
2022/04/07 2,118 2,146 2,091 2,092 55,700
2022/04/06 2,137 2,172 2,100 2,168 41,300
2022/04/05 2,147 2,190 2,120 2,175 61,600
2022/04/04 2,080 2,136 2,070 2,130 51,900
2022/04/01 2,056 2,117 2,044 2,085 46,000
2022/03/31 2,036 2,142 2,023 2,094 113,200
2022/03/30 1,955 2,069 1,945 2,058 133,900
2022/03/29 1,922 1,945 1,895 1,945 69,300
2022/03/28 1,995 1,995 1,894 1,906 94,300
2022/03/25 1,982 2,010 1,939 1,995 104,300
2022/03/24 1,936 1,977 1,920 1,966 48,800
2022/03/23 1,976 1,993 1,957 1,960 57,700
2022/03/22 1,903 1,956 1,875 1,936 101,200
2022/03/18 1,880 1,926 1,878 1,913 60,500
2022/03/17 1,925 1,939 1,876 1,900 63,900
2022/03/16 1,868 1,873 1,815 1,872 82,600
2022/03/15 1,833 1,874 1,824 1,835 47,900
2022/03/14 1,900 1,929 1,846 1,855 56,900
2022/03/11 1,891 1,902 1,818 1,862 71,400
2022/03/10 1,910 1,930 1,870 1,930 70,200
2022/03/09 1,848 1,871 1,802 1,806 93,900
2022/03/08 1,863 1,937 1,830 1,841 98,700
2022/03/07 1,950 1,962 1,896 1,903 80,500
2022/03/04 2,021 2,032 1,946 2,000 76,600
2022/03/03 2,100 2,100 2,020 2,044 54,600
2022/03/02 2,050 2,095 2,031 2,076 61,500
2022/03/01 2,015 2,106 2,015 2,100 100,200
2022/02/28 1,988 2,035 1,972 2,001 75,800
2022/02/25 1,929 2,019 1,929 2,018 97,900
2022/02/24 1,961 1,962 1,866 1,891 113,600
2022/02/22 1,913 2,014 1,913 1,981 58,300
2022/02/21 1,928 1,986 1,891 1,975 55,400
2022/02/18 1,911 1,975 1,907 1,957 69,600
2022/02/17 2,018 2,026 1,956 1,976 104,000
2022/02/16 2,030 2,041 1,981 2,037 68,300
2022/02/15 1,964 2,073 1,954 1,970 160,500
2022/02/14 1,860 1,972 1,856 1,933 171,900
2022/02/10 1,938 1,967 1,900 1,909 103,000
2022/02/09 1,854 1,937 1,850 1,918 104,100
2022/02/08 1,872 1,892 1,830 1,836 49,800
2022/02/07 1,876 1,876 1,815 1,839 56,000
2022/02/04 1,848 1,881 1,824 1,866 44,200
2022/02/03 1,852 1,888 1,827 1,852 75,300
2022/02/02 1,836 1,909 1,835 1,896 62,700
2022/02/01 1,844 1,889 1,800 1,822 83,200
2022/01/31 1,744 1,853 1,738 1,813 92,500
2022/01/28 1,767 1,776 1,680 1,728 131,500
2022/01/27 1,815 1,823 1,710 1,722 229,300
2022/01/26 1,800 1,851 1,792 1,836 99,300
2022/01/25 1,888 1,889 1,765 1,776 165,400
2022/01/24 1,857 1,908 1,817 1,889 86,800
2022/01/21 1,860 1,877 1,821 1,871 100,800
2022/01/20 1,833 1,921 1,830 1,900 106,500
2022/01/19 1,931 1,969 1,828 1,833 248,100
2022/01/18 1,985 2,013 1,900 1,971 102,000
2022/01/17 2,056 2,064 1,986 1,986 69,000
2022/01/14 2,032 2,067 2,010 2,044 84,600
2022/01/13 2,155 2,169 2,077 2,082 89,900
2022/01/12 2,141 2,190 2,139 2,178 63,200
2022/01/11 2,100 2,123 2,049 2,114 72,900
2022/01/07 2,080 2,129 2,043 2,105 88,900
2022/01/06 2,109 2,115 2,032 2,065 179,400
2022/01/05 2,206 2,206 2,134 2,152 85,500
2022/01/04 2,260 2,260 2,171 2,227 67,500

このページの先頭へ