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 |
|---|---|---|---|---|---|
| 2024/11/08 | 714 | 718 | 690 | 698 | 16,700 |
| 2024/11/07 | 705 | 721 | 700 | 714 | 23,300 |
| 2024/11/06 | 695 | 714 | 689 | 705 | 17,200 |
| 2024/11/05 | 713 | 720 | 692 | 693 | 25,700 |
| 2024/11/01 | 706 | 718 | 706 | 714 | 15,100 |
| 2024/10/31 | 704 | 726 | 704 | 715 | 28,100 |
| 2024/10/30 | 723 | 728 | 700 | 700 | 37,200 |
| 2024/10/29 | 711 | 725 | 710 | 719 | 15,500 |
| 2024/10/28 | 679 | 715 | 678 | 711 | 14,200 |
| 2024/10/25 | 680 | 693 | 673 | 683 | 36,000 |
| 2024/10/24 | 686 | 687 | 664 | 679 | 36,900 |
| 2024/10/23 | 692 | 700 | 682 | 683 | 26,900 |
| 2024/10/22 | 718 | 718 | 694 | 697 | 33,400 |
| 2024/10/21 | 720 | 732 | 714 | 724 | 6,900 |
| 2024/10/18 | 737 | 737 | 710 | 713 | 32,800 |
| 2024/10/17 | 742 | 742 | 728 | 730 | 16,300 |
| 2024/10/16 | 739 | 748 | 736 | 738 | 10,200 |
| 2024/10/15 | 736 | 744 | 728 | 744 | 23,400 |
| 2024/10/11 | 736 | 742 | 727 | 727 | 15,000 |
| 2024/10/10 | 754 | 754 | 732 | 735 | 15,200 |
| 2024/10/09 | 736 | 748 | 736 | 742 | 13,600 |
| 2024/10/08 | 765 | 765 | 730 | 732 | 27,000 |
| 2024/10/07 | 777 | 777 | 760 | 765 | 21,200 |
| 2024/10/04 | 750 | 770 | 750 | 764 | 18,500 |
| 2024/10/03 | 760 | 763 | 749 | 749 | 22,700 |
| 2024/10/02 | 748 | 755 | 734 | 737 | 27,100 |
| 2024/10/01 | 741 | 762 | 741 | 757 | 20,000 |
| 2024/09/30 | 747 | 764 | 731 | 734 | 54,000 |
| 2024/09/27 | 775 | 789 | 774 | 777 | 33,100 |
| 2024/09/26 | 767 | 777 | 764 | 775 | 35,100 |
| 2024/09/25 | 771 | 772 | 756 | 767 | 42,100 |
| 2024/09/24 | 752 | 772 | 751 | 765 | 31,400 |
| 2024/09/20 | 740 | 757 | 735 | 746 | 42,200 |
| 2024/09/19 | 736 | 749 | 735 | 735 | 28,000 |
| 2024/09/18 | 730 | 740 | 713 | 728 | 26,800 |
| 2024/09/17 | 732 | 735 | 701 | 715 | 33,600 |
| 2024/09/13 | 722 | 733 | 714 | 722 | 28,700 |
| 2024/09/12 | 720 | 742 | 709 | 730 | 31,900 |
| 2024/09/11 | 721 | 734 | 705 | 707 | 38,000 |
| 2024/09/10 | 728 | 740 | 720 | 725 | 25,400 |
| 2024/09/09 | 701 | 726 | 701 | 722 | 31,900 |
| 2024/09/06 | 745 | 751 | 720 | 727 | 37,400 |
| 2024/09/05 | 748 | 765 | 729 | 734 | 50,500 |
| 2024/09/04 | 779 | 791 | 756 | 757 | 56,800 |
| 2024/09/03 | 763 | 811 | 758 | 809 | 81,300 |
| 2024/09/02 | 764 | 764 | 744 | 754 | 28,900 |
| 2024/08/30 | 750 | 763 | 749 | 753 | 14,800 |
| 2024/08/29 | 762 | 764 | 747 | 750 | 16,600 |
| 2024/08/28 | 773 | 773 | 746 | 758 | 31,000 |
| 2024/08/27 | 783 | 783 | 765 | 772 | 31,200 |
| 2024/08/26 | 747 | 782 | 747 | 781 | 56,700 |
| 2024/08/23 | 750 | 753 | 736 | 743 | 24,700 |
| 2024/08/22 | 750 | 763 | 747 | 754 | 24,900 |
| 2024/08/21 | 744 | 756 | 737 | 752 | 35,900 |
| 2024/08/20 | 740 | 761 | 740 | 754 | 59,200 |
| 2024/08/19 | 751 | 777 | 729 | 736 | 58,800 |
| 2024/08/16 | 757 | 775 | 744 | 760 | 71,500 |
| 2024/08/15 | 737 | 759 | 732 | 742 | 77,800 |
| 2024/08/14 | 688 | 740 | 681 | 737 | 101,700 |
| 2024/08/13 | 668 | 687 | 643 | 687 | 127,700 |
| 2024/08/09 | 716 | 745 | 688 | 698 | 112,900 |
| 2024/08/08 | 661 | 706 | 661 | 691 | 52,200 |
| 2024/08/07 | 657 | 715 | 655 | 687 | 57,500 |
| 2024/08/06 | 640 | 673 | 633 | 667 | 129,800 |
| 2024/08/05 | 641 | 680 | 581 | 581 | 220,300 |
| 2024/08/02 | 767 | 767 | 731 | 731 | 103,500 |
| 2024/08/01 | 829 | 831 | 793 | 797 | 90,900 |
| 2024/07/31 | 820 | 835 | 807 | 835 | 56,100 |
| 2024/07/30 | 897 | 897 | 830 | 830 | 170,600 |
| 2024/07/29 | 909 | 911 | 880 | 906 | 59,400 |
| 2024/07/26 | 886 | 908 | 874 | 894 | 37,900 |
| 2024/07/25 | 869 | 903 | 867 | 880 | 78,600 |
| 2024/07/24 | 887 | 892 | 863 | 869 | 30,500 |
| 2024/07/23 | 888 | 897 | 882 | 887 | 22,400 |
| 2024/07/22 | 907 | 907 | 873 | 880 | 39,900 |
| 2024/07/19 | 919 | 919 | 898 | 905 | 36,400 |
| 2024/07/18 | 933 | 945 | 918 | 918 | 58,300 |
| 2024/07/17 | 955 | 970 | 942 | 950 | 33,500 |
| 2024/07/16 | 940 | 962 | 938 | 940 | 33,600 |
| 2024/07/12 | 900 | 956 | 898 | 944 | 82,200 |
| 2024/07/11 | 979 | 979 | 905 | 910 | 96,300 |
| 2024/07/10 | 985 | 996 | 962 | 968 | 59,000 |
| 2024/07/09 | 976 | 1,015 | 976 | 995 | 149,700 |
| 2024/07/08 | 940 | 983 | 939 | 974 | 66,100 |
| 2024/07/05 | 921 | 967 | 921 | 940 | 89,100 |
| 2024/07/04 | 988 | 988 | 928 | 928 | 95,800 |
| 2024/07/03 | 998 | 1,000 | 980 | 980 | 72,100 |
| 2024/07/02 | 983 | 1,009 | 975 | 1,000 | 118,600 |
| 2024/07/01 | 962 | 986 | 945 | 978 | 98,000 |
| 2024/06/28 | 966 | 970 | 947 | 953 | 42,600 |
| 2024/06/27 | 949 | 966 | 932 | 953 | 48,600 |
| 2024/06/26 | 959 | 968 | 946 | 949 | 47,900 |
| 2024/06/25 | 944 | 973 | 937 | 962 | 120,700 |
| 2024/06/24 | 905 | 939 | 896 | 939 | 76,600 |
| 2024/06/21 | 897 | 915 | 882 | 907 | 75,600 |
| 2024/06/20 | 900 | 906 | 885 | 895 | 40,400 |
| 2024/06/19 | 915 | 920 | 900 | 913 | 41,400 |
| 2024/06/18 | 911 | 940 | 895 | 927 | 95,500 |
| 2024/06/17 | 870 | 910 | 845 | 910 | 110,900 |
| 2024/06/14 | 805 | 886 | 805 | 885 | 130,500 |
| 2024/06/13 | 827 | 830 | 811 | 812 | 46,800 |
| 2024/06/12 | 846 | 852 | 820 | 820 | 36,300 |
| 2024/06/11 | 845 | 858 | 838 | 841 | 22,800 |
| 2024/06/10 | 835 | 853 | 825 | 848 | 28,300 |
| 2024/06/07 | 857 | 857 | 841 | 845 | 13,900 |
| 2024/06/06 | 855 | 861 | 846 | 856 | 46,100 |
| 2024/06/05 | 890 | 895 | 857 | 858 | 58,000 |
| 2024/06/04 | 886 | 904 | 880 | 900 | 28,500 |
| 2024/06/03 | 910 | 915 | 890 | 891 | 54,900 |
| 2024/05/31 | 905 | 912 | 880 | 912 | 56,200 |
| 2024/05/30 | 885 | 898 | 875 | 892 | 67,200 |
| 2024/05/29 | 952 | 953 | 897 | 903 | 103,700 |
| 2024/05/28 | 927 | 955 | 927 | 951 | 69,000 |
| 2024/05/27 | 945 | 955 | 920 | 936 | 99,700 |
| 2024/05/24 | 990 | 1,005 | 940 | 942 | 242,500 |
| 2024/05/23 | 968 | 1,037 | 950 | 1,005 | 585,900 |
| 2024/05/22 | 922 | 959 | 915 | 923 | 86,100 |
| 2024/05/21 | 942 | 959 | 907 | 921 | 143,600 |
| 2024/05/20 | 903 | 922 | 878 | 914 | 97,100 |
| 2024/05/17 | 850 | 903 | 847 | 903 | 135,500 |
| 2024/05/16 | 837 | 857 | 825 | 833 | 73,700 |
| 2024/05/15 | 846 | 846 | 810 | 811 | 53,400 |
| 2024/05/14 | 862 | 908 | 830 | 845 | 303,600 |
| 2024/05/13 | 843 | 846 | 805 | 830 | 86,200 |
| 2024/05/10 | 828 | 840 | 824 | 835 | 22,800 |
| 2024/05/09 | 835 | 844 | 821 | 830 | 27,900 |
| 2024/05/08 | 826 | 848 | 826 | 830 | 20,800 |
| 2024/05/07 | 856 | 857 | 830 | 832 | 30,200 |
| 2024/05/02 | 843 | 857 | 843 | 846 | 27,200 |
| 2024/05/01 | 850 | 858 | 837 | 843 | 33,500 |
| 2024/04/30 | 831 | 851 | 830 | 843 | 33,300 |
| 2024/04/26 | 828 | 837 | 810 | 829 | 45,500 |
| 2024/04/25 | 811 | 844 | 798 | 834 | 127,400 |
| 2024/04/24 | 776 | 815 | 776 | 810 | 58,600 |
| 2024/04/23 | 755 | 777 | 745 | 766 | 44,200 |
| 2024/04/22 | 773 | 780 | 740 | 759 | 94,100 |
| 2024/04/19 | 787 | 787 | 742 | 759 | 104,000 |
| 2024/04/18 | 780 | 814 | 780 | 791 | 80,700 |
| 2024/04/17 | 798 | 801 | 783 | 783 | 31,200 |
| 2024/04/16 | 792 | 799 | 777 | 793 | 36,000 |
| 2024/04/15 | 780 | 803 | 780 | 801 | 24,000 |
| 2024/04/12 | 818 | 818 | 794 | 795 | 46,400 |
| 2024/04/11 | 817 | 826 | 804 | 820 | 41,500 |
| 2024/04/10 | 815 | 854 | 810 | 824 | 84,900 |
| 2024/04/09 | 817 | 819 | 805 | 809 | 55,100 |
| 2024/04/08 | 805 | 822 | 793 | 813 | 145,800 |
| 2024/04/05 | 768 | 781 | 757 | 775 | 23,800 |
| 2024/04/04 | 787 | 793 | 776 | 782 | 26,800 |
| 2024/04/03 | 772 | 798 | 767 | 783 | 40,600 |
| 2024/04/02 | 822 | 822 | 775 | 775 | 73,300 |
| 2024/04/01 | 818 | 831 | 817 | 822 | 21,000 |
| 2024/03/29 | 810 | 824 | 808 | 808 | 20,800 |
| 2024/03/28 | 846 | 849 | 805 | 810 | 56,300 |
| 2024/03/27 | 857 | 857 | 829 | 841 | 29,300 |
| 2024/03/26 | 826 | 857 | 826 | 849 | 32,400 |
| 2024/03/25 | 858 | 868 | 826 | 826 | 46,600 |
| 2024/03/22 | 865 | 884 | 848 | 861 | 31,100 |
| 2024/03/21 | 888 | 900 | 864 | 867 | 60,300 |
| 2024/03/19 | 855 | 870 | 840 | 870 | 28,500 |
| 2024/03/18 | 840 | 881 | 828 | 858 | 97,500 |
| 2024/03/15 | 874 | 874 | 836 | 837 | 55,800 |
| 2024/03/14 | 855 | 899 | 855 | 880 | 49,500 |
| 2024/03/13 | 872 | 873 | 838 | 856 | 38,500 |
| 2024/03/12 | 830 | 873 | 822 | 870 | 75,400 |
| 2024/03/11 | 885 | 885 | 823 | 840 | 105,900 |
| 2024/03/08 | 851 | 918 | 851 | 900 | 128,600 |
| 2024/03/07 | 884 | 890 | 853 | 857 | 54,300 |
| 2024/03/06 | 856 | 896 | 836 | 880 | 81,200 |
| 2024/03/05 | 837 | 895 | 822 | 889 | 138,900 |
| 2024/03/04 | 890 | 890 | 823 | 839 | 204,600 |
| 2024/03/01 | 920 | 920 | 875 | 896 | 94,600 |
| 2024/02/29 | 948 | 956 | 901 | 912 | 142,900 |
| 2024/02/28 | 967 | 981 | 943 | 948 | 67,700 |
| 2024/02/27 | 966 | 1,000 | 961 | 982 | 115,500 |
| 2024/02/26 | 968 | 987 | 923 | 971 | 180,100 |
| 2024/02/22 | 989 | 1,005 | 920 | 953 | 226,000 |
| 2024/02/21 | 1,006 | 1,021 | 980 | 992 | 165,700 |
| 2024/02/20 | 962 | 1,054 | 930 | 1,030 | 751,400 |
| 2024/02/19 | 832 | 1,138 | 830 | 1,007 | 3,674,600 |
| 2024/02/16 | 773 | 773 | 773 | 773 | 70,900 |
| 2024/02/15 | 673 | 673 | 673 | 673 | 48,000 |
| 2024/02/14 | 581 | 581 | 564 | 573 | 44,500 |
| 2024/02/13 | 568 | 589 | 568 | 589 | 28,000 |
| 2024/02/09 | 573 | 577 | 567 | 567 | 14,100 |
| 2024/02/08 | 585 | 585 | 566 | 576 | 18,500 |
| 2024/02/07 | 600 | 600 | 580 | 584 | 14,600 |
| 2024/02/06 | 587 | 587 | 576 | 582 | 8,800 |
| 2024/02/05 | 575 | 587 | 573 | 587 | 16,500 |
| 2024/02/02 | 576 | 577 | 569 | 571 | 8,700 |
| 2024/02/01 | 580 | 583 | 567 | 569 | 20,200 |
| 2024/01/31 | 587 | 588 | 573 | 585 | 17,800 |
| 2024/01/30 | 587 | 589 | 578 | 589 | 18,300 |
| 2024/01/29 | 582 | 588 | 579 | 586 | 10,500 |
| 2024/01/26 | 590 | 595 | 578 | 585 | 23,800 |
| 2024/01/25 | 601 | 602 | 593 | 594 | 14,100 |
| 2024/01/24 | 592 | 600 | 592 | 598 | 16,500 |
| 2024/01/23 | 598 | 603 | 590 | 594 | 22,300 |
| 2024/01/22 | 586 | 597 | 584 | 592 | 13,600 |
| 2024/01/19 | 588 | 589 | 576 | 583 | 15,400 |
| 2024/01/18 | 572 | 588 | 572 | 583 | 20,200 |
| 2024/01/17 | 593 | 598 | 572 | 573 | 18,800 |
| 2024/01/16 | 607 | 607 | 579 | 583 | 41,900 |
| 2024/01/15 | 590 | 601 | 587 | 601 | 27,200 |
| 2024/01/12 | 601 | 603 | 580 | 586 | 37,000 |
| 2024/01/11 | 611 | 611 | 597 | 605 | 22,600 |
| 2024/01/10 | 592 | 611 | 591 | 603 | 20,900 |
| 2024/01/09 | 581 | 593 | 581 | 591 | 14,300 |
| 2024/01/05 | 575 | 589 | 575 | 581 | 8,100 |
| 2024/01/04 | 583 | 584 | 566 | 577 | 23,500 |