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
2025/06/13 2,384 2,389 2,321 2,352 21,100
2025/06/12 2,390 2,398 2,373 2,384 12,400
2025/06/11 2,334 2,400 2,334 2,374 20,900
2025/06/10 2,395 2,401 2,336 2,343 27,800
2025/06/09 2,350 2,401 2,349 2,395 19,200
2025/06/06 2,324 2,363 2,297 2,347 16,300
2025/06/05 2,304 2,327 2,290 2,295 12,700
2025/06/04 2,354 2,367 2,315 2,315 15,200
2025/06/03 2,331 2,371 2,320 2,356 21,200
2025/06/02 2,363 2,365 2,309 2,329 33,300
2025/05/30 2,362 2,385 2,321 2,356 46,000
2025/05/29 2,300 2,380 2,274 2,316 57,800
2025/05/28 2,263 2,291 2,263 2,270 16,200
2025/05/27 2,248 2,262 2,231 2,256 25,800
2025/05/26 2,223 2,260 2,223 2,236 18,800
2025/05/23 2,252 2,278 2,232 2,233 29,200
2025/05/22 2,277 2,289 2,251 2,251 11,800
2025/05/21 2,310 2,322 2,280 2,280 27,100
2025/05/20 2,370 2,410 2,316 2,316 38,800
2025/05/19 2,368 2,380 2,316 2,370 58,700
2025/05/16 2,365 2,405 2,286 2,386 44,200
2025/05/15 2,322 2,379 2,283 2,353 128,000
2025/05/14 2,240 2,378 2,240 2,346 75,800
2025/05/13 2,300 2,301 2,215 2,222 94,100
2025/05/12 2,213 2,374 2,158 2,301 231,600
2025/05/09 2,226 2,280 2,200 2,263 76,500
2025/05/08 2,162 2,213 2,135 2,196 52,900
2025/05/07 2,106 2,148 2,106 2,127 35,100
2025/05/02 2,110 2,150 2,110 2,118 44,800
2025/05/01 2,115 2,126 2,081 2,097 29,200
2025/04/30 2,097 2,114 2,071 2,103 28,400
2025/04/28 2,091 2,114 2,077 2,093 34,200
2025/04/25 2,060 2,098 2,060 2,090 14,900
2025/04/24 2,101 2,101 2,063 2,073 27,100
2025/04/23 2,103 2,121 2,071 2,095 30,900
2025/04/22 2,070 2,099 2,052 2,075 33,400
2025/04/21 2,118 2,125 2,091 2,092 25,800
2025/04/18 2,097 2,140 2,080 2,140 30,400
2025/04/17 2,068 2,081 2,053 2,078 20,000
2025/04/16 2,098 2,119 2,027 2,037 32,100
2025/04/15 2,105 2,119 2,087 2,087 25,100
2025/04/14 2,100 2,115 2,078 2,093 32,900
2025/04/11 1,998 2,059 1,934 2,059 44,400
2025/04/10 2,099 2,099 2,008 2,008 45,300
2025/04/09 1,965 1,976 1,897 1,948 81,500
2025/04/08 1,928 2,049 1,928 2,013 83,900
2025/04/07 1,821 1,888 1,785 1,786 160,600
2025/04/04 2,043 2,067 1,941 2,023 116,500
2025/04/03 2,024 2,086 2,003 2,082 83,400
2025/04/02 2,137 2,150 2,110 2,150 31,800
2025/04/01 2,151 2,193 2,109 2,122 26,200
2025/03/31 2,163 2,170 2,136 2,137 57,400
2025/03/28 2,240 2,265 2,231 2,236 23,200
2025/03/27 2,215 2,248 2,195 2,248 42,400
2025/03/26 2,224 2,251 2,218 2,251 34,700
2025/03/25 2,233 2,257 2,225 2,226 36,300
2025/03/24 2,250 2,255 2,223 2,228 28,500
2025/03/21 2,273 2,282 2,248 2,253 29,700
2025/03/19 2,280 2,330 2,280 2,290 39,000
2025/03/18 2,292 2,330 2,261 2,280 47,700
2025/03/17 2,272 2,285 2,230 2,260 38,400
2025/03/14 2,223 2,257 2,223 2,245 25,300
2025/03/13 2,212 2,254 2,212 2,251 23,700
2025/03/12 2,178 2,218 2,152 2,191 37,100
2025/03/11 2,202 2,205 2,139 2,178 67,000
2025/03/10 2,222 2,264 2,219 2,242 187,400
2025/03/07 2,222 2,247 2,191 2,196 37,400
2025/03/06 2,260 2,283 2,248 2,261 27,200
2025/03/05 2,220 2,271 2,210 2,243 45,200
2025/03/04 2,250 2,260 2,184 2,220 72,700
2025/03/03 2,314 2,347 2,289 2,292 54,700
2025/02/28 2,340 2,367 2,271 2,289 101,800
2025/02/27 2,400 2,434 2,352 2,357 62,100
2025/02/26 2,374 2,411 2,357 2,395 43,100
2025/02/25 2,402 2,447 2,377 2,380 59,000
2025/02/21 2,522 2,525 2,442 2,445 80,400
2025/02/20 2,516 2,579 2,508 2,565 25,700
2025/02/19 2,578 2,578 2,502 2,531 45,500
2025/02/18 2,568 2,645 2,563 2,566 36,400
2025/02/17 2,458 2,600 2,456 2,582 48,800
2025/02/14 2,509 2,509 2,452 2,465 20,900
2025/02/13 2,501 2,539 2,483 2,499 21,500
2025/02/12 2,499 2,517 2,423 2,489 52,000
2025/02/10 2,414 2,591 2,384 2,456 126,200
2025/02/07 2,588 2,597 2,521 2,564 83,800
2025/02/06 2,549 2,582 2,538 2,551 18,900
2025/02/05 2,508 2,545 2,466 2,529 72,800
2025/02/04 2,557 2,569 2,515 2,515 21,200
2025/02/03 2,555 2,576 2,508 2,516 37,900
2025/01/31 2,609 2,609 2,553 2,571 18,500
2025/01/30 2,610 2,630 2,578 2,599 24,900
2025/01/29 2,626 2,652 2,609 2,623 22,700
2025/01/28 2,540 2,619 2,530 2,607 29,400
2025/01/27 2,562 2,583 2,548 2,568 28,700
2025/01/24 2,490 2,543 2,465 2,530 35,000
2025/01/23 2,493 2,493 2,438 2,463 29,600
2025/01/22 2,465 2,489 2,453 2,480 24,900
2025/01/21 2,480 2,509 2,443 2,447 23,200
2025/01/20 2,412 2,486 2,412 2,454 42,700
2025/01/17 2,341 2,371 2,320 2,362 47,100
2025/01/16 2,400 2,400 2,342 2,369 56,600
2025/01/15 2,395 2,420 2,372 2,382 33,800
2025/01/14 2,373 2,412 2,348 2,394 49,600
2025/01/10 2,407 2,438 2,378 2,397 24,500
2025/01/09 2,434 2,440 2,408 2,412 49,000
2025/01/08 2,507 2,507 2,440 2,442 39,900
2025/01/07 2,478 2,543 2,441 2,490 39,300
2025/01/06 2,570 2,580 2,461 2,463 54,000

このページの先頭へ