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
2023/12/29 2,109 2,179 2,055 2,093 799,700
2023/12/28 1,919 1,929 1,883 1,929 75,000
2023/12/27 1,888 1,922 1,877 1,920 138,200
2023/12/26 1,877 1,893 1,833 1,850 135,300
2023/12/25 1,900 1,913 1,882 1,890 76,700
2023/12/22 1,896 1,918 1,873 1,881 246,800
2023/12/21 1,915 1,921 1,855 1,884 145,700
2023/12/20 1,999 2,015 1,924 1,928 97,300
2023/12/19 1,982 2,013 1,975 1,986 71,300
2023/12/18 2,010 2,020 1,980 1,989 42,100
2023/12/15 1,958 2,074 1,958 2,039 156,900
2023/12/14 2,028 2,042 1,961 1,961 131,800
2023/12/13 1,990 2,018 1,983 2,015 338,100
2023/12/12 1,990 2,017 1,983 1,994 45,600
2023/12/11 2,019 2,033 1,974 1,974 91,100
2023/12/08 1,953 1,983 1,935 1,954 137,100
2023/12/07 2,061 2,079 1,963 1,970 184,300
2023/12/06 2,099 2,099 2,053 2,076 70,900
2023/12/05 2,088 2,140 2,076 2,099 113,500
2023/12/04 1,982 2,107 1,982 2,099 164,500
2023/12/01 2,020 2,029 1,975 1,983 143,100
2023/11/30 2,022 2,045 2,004 2,016 105,200
2023/11/29 2,034 2,072 2,022 2,022 104,200
2023/11/28 2,062 2,075 2,023 2,029 137,800
2023/11/27 2,161 2,174 2,066 2,075 122,000
2023/11/24 2,166 2,186 2,150 2,162 64,800
2023/11/22 2,108 2,155 2,085 2,147 149,600
2023/11/21 2,041 2,121 2,040 2,115 117,700
2023/11/20 2,120 2,157 2,077 2,089 158,700
2023/11/17 2,160 2,180 2,116 2,121 129,100
2023/11/16 2,213 2,216 2,140 2,173 116,700
2023/11/15 2,253 2,305 2,209 2,209 128,800
2023/11/14 2,300 2,300 2,207 2,213 152,200
2023/11/13 2,470 2,480 2,288 2,297 287,300
2023/11/10 2,587 2,620 2,573 2,620 92,600
2023/11/09 2,613 2,650 2,605 2,645 26,700
2023/11/08 2,679 2,694 2,597 2,613 52,400
2023/11/07 2,618 2,679 2,600 2,666 62,000
2023/11/06 2,633 2,650 2,597 2,626 74,000
2023/11/02 2,580 2,615 2,556 2,615 71,100
2023/11/01 2,655 2,670 2,539 2,571 81,700
2023/10/31 2,614 2,649 2,568 2,629 100,600
2023/10/30 2,467 2,679 2,450 2,612 325,000
2023/10/27 2,355 2,417 2,326 2,417 43,700
2023/10/26 2,318 2,353 2,300 2,331 34,500
2023/10/25 2,384 2,398 2,351 2,359 44,400
2023/10/24 2,337 2,387 2,247 2,369 72,500
2023/10/23 2,388 2,409 2,300 2,338 101,400
2023/10/20 2,352 2,440 2,307 2,420 115,500
2023/10/19 2,373 2,425 2,373 2,386 71,000
2023/10/18 2,500 2,500 2,430 2,469 32,200
2023/10/17 2,475 2,500 2,463 2,474 43,000
2023/10/16 2,450 2,494 2,415 2,436 128,400
2023/10/13 2,511 2,518 2,466 2,486 48,400
2023/10/12 2,560 2,561 2,517 2,528 40,100
2023/10/11 2,614 2,615 2,552 2,557 56,400
2023/10/10 2,580 2,663 2,574 2,606 94,100
2023/10/06 2,537 2,558 2,503 2,546 40,100
2023/10/05 2,457 2,542 2,452 2,529 71,200
2023/10/04 2,476 2,476 2,371 2,391 107,100
2023/10/03 2,534 2,608 2,487 2,519 92,900
2023/10/02 2,581 2,653 2,535 2,550 88,000
2023/09/29 2,569 2,624 2,557 2,590 75,700
2023/09/28 2,550 2,569 2,516 2,536 82,600
2023/09/27 2,555 2,562 2,519 2,551 32,900
2023/09/26 2,545 2,587 2,536 2,545 48,600
2023/09/25 2,580 2,600 2,514 2,536 79,500
2023/09/22 2,415 2,536 2,408 2,527 39,800
2023/09/21 2,484 2,497 2,436 2,445 28,600
2023/09/20 2,462 2,512 2,459 2,464 33,200
2023/09/19 2,490 2,512 2,468 2,479 40,700
2023/09/15 2,430 2,510 2,423 2,507 63,300
2023/09/14 2,434 2,438 2,390 2,418 46,600
2023/09/13 2,340 2,416 2,340 2,411 33,800
2023/09/12 2,329 2,380 2,329 2,363 55,200
2023/09/11 2,361 2,372 2,291 2,314 50,500
2023/09/08 2,396 2,425 2,373 2,377 43,300
2023/09/07 2,355 2,430 2,355 2,399 84,300
2023/09/06 2,298 2,355 2,298 2,341 96,200
2023/09/05 2,283 2,305 2,259 2,298 54,900
2023/09/04 2,260 2,286 2,247 2,283 44,500
2023/09/01 2,204 2,238 2,200 2,238 40,000
2023/08/31 2,201 2,216 2,181 2,195 37,600
2023/08/30 2,270 2,270 2,186 2,201 119,400
2023/08/29 2,210 2,262 2,210 2,237 43,300
2023/08/28 2,195 2,206 2,186 2,191 18,700
2023/08/25 2,150 2,194 2,148 2,185 28,200
2023/08/24 2,180 2,194 2,157 2,176 34,400
2023/08/23 2,144 2,168 2,122 2,164 44,900
2023/08/22 2,184 2,210 2,160 2,160 38,300
2023/08/21 2,131 2,186 2,131 2,185 34,400
2023/08/18 2,141 2,165 2,120 2,130 46,300
2023/08/17 2,197 2,197 2,120 2,161 89,400
2023/08/16 2,187 2,218 2,175 2,195 83,000
2023/08/15 2,268 2,269 2,200 2,212 83,200
2023/08/14 2,260 2,348 2,252 2,255 123,100
2023/08/10 2,239 2,327 2,229 2,323 133,200
2023/08/09 2,185 2,246 2,185 2,240 65,300
2023/08/08 2,218 2,228 2,185 2,185 51,800
2023/08/07 2,205 2,235 2,194 2,235 23,600
2023/08/04 2,208 2,236 2,205 2,225 34,900
2023/08/03 2,250 2,255 2,212 2,231 60,000
2023/08/02 2,285 2,301 2,258 2,267 54,600
2023/08/01 2,270 2,312 2,248 2,299 78,700
2023/07/31 2,299 2,333 2,270 2,282 60,600
2023/07/28 2,270 2,296 2,231 2,274 79,200
2023/07/27 2,283 2,314 2,274 2,292 40,800
2023/07/26 2,292 2,292 2,265 2,279 44,600
2023/07/25 2,318 2,324 2,291 2,303 27,000
2023/07/24 2,326 2,355 2,316 2,332 24,200
2023/07/21 2,340 2,365 2,321 2,326 32,600
2023/07/20 2,369 2,369 2,330 2,350 24,200
2023/07/19 2,377 2,380 2,350 2,365 28,700
2023/07/18 2,303 2,366 2,301 2,356 53,100
2023/07/14 2,309 2,319 2,263 2,304 35,900
2023/07/13 2,271 2,314 2,270 2,294 34,000
2023/07/12 2,326 2,326 2,278 2,288 37,700
2023/07/11 2,334 2,350 2,295 2,299 41,100
2023/07/10 2,279 2,315 2,278 2,302 47,300
2023/07/07 2,235 2,308 2,228 2,279 51,100
2023/07/06 2,294 2,301 2,265 2,275 51,200
2023/07/05 2,312 2,328 2,291 2,320 28,600
2023/07/04 2,300 2,321 2,277 2,316 56,100
2023/07/03 2,333 2,357 2,320 2,321 54,900
2023/06/30 2,317 2,349 2,313 2,336 49,200
2023/06/29 2,375 2,387 2,299 2,324 73,400
2023/06/28 2,330 2,417 2,322 2,374 80,000
2023/06/27 2,347 2,354 2,263 2,302 76,200
2023/06/26 2,348 2,371 2,313 2,317 50,000
2023/06/23 2,352 2,388 2,328 2,348 76,500
2023/06/22 2,407 2,415 2,338 2,343 77,000
2023/06/21 2,391 2,435 2,355 2,423 79,100
2023/06/20 2,360 2,402 2,358 2,391 70,900
2023/06/19 2,343 2,374 2,325 2,374 62,500
2023/06/16 2,230 2,318 2,230 2,304 84,000
2023/06/15 2,272 2,272 2,230 2,230 50,200
2023/06/14 2,320 2,345 2,276 2,285 56,100
2023/06/13 2,306 2,320 2,283 2,299 61,300
2023/06/12 2,256 2,269 2,234 2,256 73,500
2023/06/09 2,293 2,297 2,211 2,228 106,700
2023/06/08 2,308 2,318 2,256 2,262 53,300
2023/06/07 2,337 2,358 2,258 2,323 90,200
2023/06/06 2,327 2,338 2,273 2,336 73,100
2023/06/05 2,248 2,337 2,234 2,326 119,300
2023/06/02 2,197 2,244 2,174 2,213 172,600
2023/06/01 2,160 2,189 2,136 2,166 77,800
2023/05/31 2,257 2,268 2,162 2,164 155,000
2023/05/30 2,254 2,288 2,250 2,272 70,400
2023/05/29 2,285 2,289 2,256 2,260 55,300
2023/05/26 2,297 2,311 2,241 2,251 103,300
2023/05/25 2,352 2,370 2,307 2,311 35,800
2023/05/24 2,291 2,356 2,285 2,345 93,600
2023/05/23 2,365 2,395 2,264 2,267 133,300
2023/05/22 2,301 2,366 2,288 2,361 116,300
2023/05/19 2,299 2,318 2,258 2,277 91,900
2023/05/18 2,375 2,380 2,291 2,298 143,200
2023/05/17 2,348 2,430 2,340 2,392 143,100
2023/05/16 2,405 2,415 2,315 2,339 227,200
2023/05/15 2,338 2,431 2,288 2,419 433,700
2023/05/12 2,547 2,585 2,526 2,538 180,000
2023/05/11 2,520 2,559 2,520 2,545 48,700
2023/05/10 2,584 2,589 2,530 2,536 53,900
2023/05/09 2,546 2,590 2,546 2,575 45,500
2023/05/08 2,537 2,577 2,532 2,544 65,500
2023/05/02 2,510 2,560 2,492 2,560 44,100
2023/05/01 2,539 2,549 2,492 2,510 45,200
2023/04/28 2,530 2,534 2,486 2,534 38,800
2023/04/27 2,470 2,548 2,465 2,516 54,800
2023/04/26 2,450 2,485 2,411 2,477 57,000
2023/04/25 2,469 2,486 2,456 2,467 26,500
2023/04/24 2,461 2,500 2,451 2,463 35,000
2023/04/21 2,477 2,491 2,431 2,445 68,000
2023/04/20 2,495 2,523 2,480 2,510 54,300
2023/04/19 2,500 2,565 2,497 2,526 60,900
2023/04/18 2,499 2,505 2,455 2,494 28,900
2023/04/17 2,523 2,536 2,471 2,482 46,700
2023/04/14 2,490 2,543 2,472 2,527 99,500
2023/04/13 2,436 2,468 2,418 2,463 38,400
2023/04/12 2,448 2,461 2,429 2,457 31,700
2023/04/11 2,429 2,451 2,412 2,445 35,400
2023/04/10 2,371 2,439 2,371 2,427 48,600
2023/04/07 2,354 2,378 2,354 2,366 27,600
2023/04/06 2,366 2,399 2,348 2,364 47,400
2023/04/05 2,455 2,463 2,382 2,389 48,400
2023/04/04 2,445 2,481 2,411 2,470 60,800
2023/04/03 2,445 2,464 2,428 2,445 33,400
2023/03/31 2,460 2,460 2,421 2,441 37,600
2023/03/30 2,453 2,474 2,410 2,453 53,700
2023/03/29 2,413 2,460 2,396 2,460 48,700
2023/03/28 2,409 2,424 2,391 2,403 32,300
2023/03/27 2,400 2,446 2,385 2,430 50,100
2023/03/24 2,387 2,404 2,341 2,393 59,400
2023/03/23 2,311 2,340 2,300 2,337 37,600
2023/03/22 2,346 2,377 2,332 2,341 45,600
2023/03/20 2,327 2,356 2,279 2,305 57,700
2023/03/17 2,329 2,366 2,323 2,350 50,300
2023/03/16 2,265 2,305 2,257 2,281 82,800
2023/03/15 2,381 2,386 2,293 2,315 72,400
2023/03/14 2,328 2,356 2,303 2,331 86,900
2023/03/13 2,369 2,403 2,341 2,368 110,100
2023/03/10 2,473 2,493 2,414 2,419 91,300
2023/03/09 2,512 2,533 2,496 2,516 41,000
2023/03/08 2,488 2,523 2,485 2,492 41,900
2023/03/07 2,561 2,563 2,492 2,508 69,600
2023/03/06 2,531 2,589 2,517 2,573 79,100
2023/03/03 2,481 2,525 2,446 2,511 79,900
2023/03/02 2,502 2,510 2,431 2,447 106,000
2023/03/01 2,500 2,520 2,472 2,508 65,600
2023/02/28 2,465 2,509 2,450 2,494 87,700
2023/02/27 2,450 2,480 2,426 2,466 101,100
2023/02/24 2,546 2,551 2,431 2,463 195,100
2023/02/22 2,600 2,615 2,531 2,569 116,100
2023/02/21 2,630 2,717 2,613 2,613 56,300
2023/02/20 2,655 2,670 2,611 2,625 46,100
2023/02/17 2,688 2,711 2,650 2,654 46,000
2023/02/16 2,707 2,707 2,651 2,688 84,500
2023/02/15 2,866 2,869 2,691 2,691 141,000
2023/02/14 2,749 2,927 2,732 2,842 255,100
2023/02/13 2,704 2,841 2,695 2,699 270,000
2023/02/10 2,851 2,885 2,835 2,854 93,800
2023/02/09 2,844 2,877 2,838 2,851 37,400
2023/02/08 2,825 2,847 2,802 2,844 37,500
2023/02/07 2,813 2,870 2,811 2,846 34,200
2023/02/06 2,894 2,903 2,800 2,810 50,900
2023/02/03 2,839 2,868 2,825 2,868 23,900
2023/02/02 2,840 2,869 2,827 2,839 26,400
2023/02/01 2,878 2,885 2,815 2,815 25,400
2023/01/31 2,846 2,872 2,831 2,847 26,000
2023/01/30 2,820 2,849 2,794 2,845 32,000
2023/01/27 2,871 2,883 2,813 2,820 31,100
2023/01/26 2,879 2,914 2,864 2,871 29,000
2023/01/25 2,941 2,950 2,869 2,873 56,600
2023/01/24 2,887 2,951 2,887 2,950 92,700
2023/01/23 2,796 2,840 2,788 2,837 55,900
2023/01/20 2,724 2,769 2,724 2,767 29,400
2023/01/19 2,718 2,742 2,693 2,715 42,400
2023/01/18 2,664 2,731 2,635 2,725 53,800
2023/01/17 2,664 2,683 2,656 2,662 18,700
2023/01/16 2,679 2,695 2,645 2,646 44,200
2023/01/13 2,722 2,769 2,699 2,713 32,200
2023/01/12 2,739 2,795 2,726 2,745 62,400
2023/01/11 2,710 2,763 2,672 2,738 61,200
2023/01/10 2,723 2,768 2,700 2,704 38,100
2023/01/06 2,664 2,697 2,630 2,673 32,800
2023/01/05 2,735 2,746 2,682 2,691 50,800
2023/01/04 2,810 2,810 2,732 2,735 42,700

このページの先頭へ