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 |