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

イーソル(4420)の株価時系列情報

イーソル(4420)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
2026/05/26 740 742 716 725 89,800
2026/05/25 718 749 717 735 95,800
2026/05/22 718 720 701 718 103,100
2026/05/21 725 732 687 718 146,400
2026/05/20 722 743 714 730 150,600
2026/05/19 704 770 697 732 261,100
2026/05/18 624 718 620 707 364,100
2026/05/15 582 631 561 618 217,400
2026/05/14 600 629 586 622 163,900
2026/05/13 578 604 574 604 107,700
2026/05/12 562 577 555 577 58,600
2026/05/11 553 567 548 562 69,100
2026/05/08 548 564 540 552 98,500
2026/05/07 522 561 518 555 109,800
2026/05/01 511 518 508 512 49,100
2026/04/30 519 520 511 515 63,600
2026/04/28 529 535 524 528 49,100
2026/04/27 539 540 527 537 78,100
2026/04/24 531 535 526 532 50,900
2026/04/23 536 539 524 526 34,600
2026/04/22 539 539 526 526 74,500
2026/04/21 540 553 540 543 38,200
2026/04/20 555 555 535 537 108,900
2026/04/17 562 577 554 557 81,000
2026/04/16 551 571 551 562 139,800
2026/04/15 549 562 539 541 78,000
2026/04/14 551 558 536 540 94,000
2026/04/13 557 557 536 551 55,900
2026/04/10 553 571 553 562 71,100
2026/04/09 537 560 526 553 103,100
2026/04/08 535 544 535 538 47,000
2026/04/07 531 540 521 525 42,200
2026/04/06 533 538 530 531 32,300
2026/04/03 541 550 530 533 34,800
2026/03/27 530 549 524 547 99,500
2026/03/26 536 544 527 540 65,700
2026/03/25 522 534 521 534 83,200
2026/03/24 515 516 504 514 64,500
2026/03/23 520 520 500 500 109,100
2026/03/19 565 565 540 540 61,400
2026/03/18 566 579 553 572 166,900
2026/03/17 541 546 533 546 69,900
2026/03/16 550 550 532 541 75,300
2026/03/13 521 551 521 550 71,500
2026/03/12 551 557 538 540 96,100
2026/03/11 564 569 559 560 74,300
2026/03/10 550 565 539 558 70,800
2026/03/09 532 545 511 540 126,200
2026/03/06 545 572 544 569 112,800
2026/03/05 541 555 541 548 68,900
2026/03/04 540 540 502 511 144,800
2026/03/03 570 573 553 553 70,000
2026/03/02 562 584 551 575 80,300
2026/02/27 568 571 557 562 86,100
2026/02/26 558 581 558 569 89,500
2026/02/25 544 568 543 568 82,900
2026/02/24 537 552 534 546 61,600
2026/02/20 566 568 542 545 68,400
2026/02/19 583 587 571 576 59,200
2026/02/18 575 590 562 582 80,500
2026/02/17 560 592 558 585 84,400
2026/02/16 563 563 542 559 169,100
2026/02/13 584 585 533 533 93,100
2026/02/12 568 583 566 582 125,900
2026/02/10 532 568 532 568 139,800
2026/02/09 529 529 517 525 71,400
2026/02/06 526 526 507 515 87,300
2026/02/05 529 541 521 529 97,200
2026/02/04 513 523 510 520 45,000
2026/02/03 520 524 515 521 48,400
2026/02/02 525 528 509 510 103,400
2026/01/30 516 530 515 525 42,100
2026/01/29 516 527 515 516 46,000
2026/01/28 518 523 511 521 52,300
2026/01/27 532 532 519 520 69,800
2026/01/26 543 544 532 536 66,900
2026/01/23 554 554 543 549 42,900
2026/01/22 555 560 543 553 75,900
2026/01/21 565 565 548 550 69,600
2026/01/20 559 576 550 575 77,100
2026/01/19 570 570 555 561 94,100
2026/01/16 537 566 530 566 145,800
2026/01/15 532 538 524 537 49,400
2026/01/14 525 532 523 530 41,700
2026/01/13 530 533 523 525 76,200
2026/01/09 522 530 520 520 58,100
2026/01/08 517 526 517 520 38,700
2026/01/07 527 532 514 516 65,300
2026/01/06 510 528 508 524 72,000
2026/01/05 510 511 503 504 35,900
2025/12/30 517 517 504 507 50,400
2025/12/29 535 535 515 515 66,900
2025/12/26 529 533 515 525 100,300
2025/12/25 510 523 505 523 65,700
2025/12/24 508 514 504 505 45,100
2025/12/23 498 509 498 505 53,100
2025/12/22 508 510 498 501 82,400
2025/12/19 502 509 499 507 37,700
2025/12/18 504 508 497 502 48,400
2025/12/17 514 515 502 509 80,500
2025/12/16 515 524 510 517 79,000
2025/12/15 509 526 504 520 113,800
2025/12/12 498 509 496 509 65,700
2025/12/11 501 503 487 494 186,700
2025/12/10 503 504 498 501 50,900
2025/12/09 508 513 501 503 67,600
2025/12/08 503 513 497 509 116,700
2025/12/05 512 524 501 502 189,500
2025/12/04 517 535 510 512 121,800
2025/12/03 522 534 514 525 272,500
2025/12/02 567 573 519 521 679,800
2025/12/01 657 657 572 577 2,278,700
2025/11/28 557 557 557 557 20,500
2025/11/27 474 482 470 477 60,400
2025/11/26 466 477 466 471 30,600
2025/11/25 482 482 465 465 45,600
2025/11/21 477 483 470 475 43,200
2025/11/20 479 479 471 477 35,600
2025/11/19 488 491 465 471 143,100
2025/11/18 500 501 487 488 44,200
2025/11/17 550 550 480 499 396,800
2025/11/14 567 570 550 556 71,600
2025/11/13 569 569 559 567 25,600
2025/11/12 548 570 548 568 34,100
2025/11/11 556 556 541 548 18,200
2025/11/10 559 561 552 558 21,100
2025/11/07 528 560 528 559 81,300
2025/11/06 530 540 526 531 55,600
2025/11/05 546 546 522 525 69,900
2025/11/04 547 557 545 549 21,900
2025/10/31 559 559 545 551 30,500
2025/10/30 564 570 545 552 50,200
2025/10/29 581 582 562 566 51,900
2025/10/28 586 589 566 582 78,800
2025/10/27 588 589 581 587 41,200
2025/10/24 595 595 575 578 48,200
2025/10/23 603 603 583 593 31,200
2025/10/22 606 609 603 604 25,200
2025/10/21 620 623 606 606 41,300
2025/10/20 610 619 598 617 35,900
2025/10/17 615 615 603 605 29,300
2025/10/16 620 622 609 616 46,400
2025/10/15 576 623 576 614 124,300
2025/10/14 570 591 562 572 138,500
2025/10/10 579 582 575 575 50,000
2025/10/09 574 581 565 579 70,700
2025/10/08 537 576 526 575 111,200
2025/10/07 525 551 519 536 61,000
2025/10/06 540 543 519 528 28,000
2025/10/03 507 526 507 524 27,300
2025/10/02 510 512 503 503 28,800
2025/10/01 534 535 509 510 46,000
2025/09/30 540 545 534 536 22,800
2025/09/29 556 556 536 536 31,700
2025/09/26 554 556 549 556 25,400
2025/09/25 560 560 550 554 27,400
2025/09/24 565 565 548 553 39,500
2025/09/22 542 564 542 560 71,800
2025/09/19 546 546 531 538 50,400
2025/09/18 526 546 518 542 79,100
2025/09/17 527 530 517 520 32,000
2025/09/16 532 533 525 531 41,100
2025/09/12 538 538 525 526 37,600
2025/09/11 542 545 534 537 13,600
2025/09/10 538 549 536 542 31,300
2025/09/09 551 556 537 537 38,000
2025/09/08 551 558 548 549 24,700
2025/09/05 550 560 546 554 71,100
2025/09/04 570 570 544 550 86,200
2025/09/03 551 580 549 577 111,500
2025/09/02 528 558 528 553 99,500
2025/09/01 511 530 511 525 33,200
2025/08/29 511 517 510 511 20,600
2025/08/28 511 518 506 513 55,600
2025/08/27 519 519 511 512 37,700
2025/08/26 524 527 517 519 19,100
2025/08/25 534 534 525 525 17,100
2025/08/22 521 531 518 531 34,800
2025/08/21 525 525 520 520 15,000
2025/08/20 521 525 517 521 13,300
2025/08/19 520 527 520 522 12,700
2025/08/18 521 524 517 518 14,400
2025/08/15 535 535 517 521 36,700
2025/08/14 526 535 524 534 26,000
2025/08/13 533 534 525 526 28,600
2025/08/12 557 557 525 525 105,700
2025/08/08 592 592 571 577 35,100
2025/08/07 570 580 564 580 17,700
2025/08/06 565 567 554 562 13,700
2025/08/05 559 565 559 562 6,600
2025/08/04 551 566 545 554 20,600
2025/08/01 552 570 552 567 18,200
2025/07/31 549 554 540 550 10,500
2025/07/30 550 560 546 546 15,300
2025/07/29 546 560 540 555 16,200
2025/07/28 553 553 545 545 10,600
2025/07/25 562 569 551 556 19,600
2025/07/24 539 566 533 555 32,200
2025/07/23 539 539 520 537 28,200
2025/07/22 526 531 526 531 5,200

このページの先頭へ