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 |