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 |
|---|---|---|---|---|---|
| 2025/06/13 | 525 | 528 | 501 | 508 | 32,700 |
| 2025/06/12 | 512 | 535 | 509 | 528 | 26,400 |
| 2025/06/11 | 506 | 511 | 502 | 508 | 13,900 |
| 2025/06/10 | 520 | 526 | 501 | 501 | 35,200 |
| 2025/06/09 | 516 | 525 | 515 | 523 | 10,300 |
| 2025/06/06 | 526 | 526 | 516 | 516 | 12,400 |
| 2025/06/05 | 522 | 529 | 516 | 523 | 23,600 |
| 2025/06/04 | 526 | 536 | 526 | 526 | 24,500 |
| 2025/06/03 | 553 | 553 | 528 | 528 | 27,700 |
| 2025/06/02 | 540 | 558 | 539 | 554 | 21,000 |
| 2025/05/30 | 545 | 548 | 537 | 543 | 11,800 |
| 2025/05/29 | 545 | 552 | 538 | 543 | 19,200 |
| 2025/05/28 | 560 | 565 | 540 | 540 | 18,100 |
| 2025/05/27 | 530 | 559 | 530 | 554 | 9,900 |
| 2025/05/26 | 533 | 540 | 530 | 535 | 15,700 |
| 2025/05/23 | 511 | 537 | 511 | 530 | 17,900 |
| 2025/05/22 | 516 | 522 | 509 | 509 | 12,600 |
| 2025/05/21 | 516 | 535 | 516 | 517 | 22,900 |
| 2025/05/20 | 534 | 539 | 518 | 518 | 25,400 |
| 2025/05/19 | 541 | 555 | 531 | 536 | 22,300 |
| 2025/05/16 | 572 | 576 | 544 | 547 | 38,500 |
| 2025/05/15 | 587 | 600 | 587 | 592 | 18,700 |
| 2025/05/14 | 594 | 603 | 586 | 592 | 12,100 |
| 2025/05/13 | 606 | 614 | 589 | 594 | 22,200 |
| 2025/05/12 | 598 | 611 | 598 | 606 | 14,800 |
| 2025/05/09 | 582 | 598 | 581 | 595 | 11,300 |
| 2025/05/08 | 567 | 587 | 562 | 576 | 19,300 |
| 2025/05/07 | 578 | 592 | 564 | 574 | 49,700 |
| 2025/05/02 | 590 | 593 | 575 | 576 | 14,900 |
| 2025/05/01 | 577 | 596 | 577 | 585 | 25,100 |
| 2025/04/30 | 575 | 581 | 560 | 568 | 43,500 |
| 2025/04/28 | 579 | 610 | 572 | 575 | 95,900 |
| 2025/04/25 | 607 | 607 | 583 | 587 | 37,400 |
| 2025/04/24 | 595 | 596 | 569 | 587 | 25,500 |
| 2025/04/23 | 597 | 597 | 582 | 590 | 17,000 |
| 2025/04/22 | 584 | 590 | 570 | 578 | 22,000 |
| 2025/04/21 | 570 | 580 | 567 | 575 | 17,800 |
| 2025/04/18 | 540 | 567 | 540 | 567 | 19,600 |
| 2025/04/17 | 523 | 540 | 523 | 531 | 9,700 |
| 2025/04/16 | 529 | 538 | 518 | 522 | 30,700 |
| 2025/04/15 | 519 | 527 | 519 | 521 | 11,000 |
| 2025/04/14 | 526 | 533 | 516 | 516 | 14,700 |
| 2025/04/11 | 500 | 527 | 482 | 523 | 25,400 |
| 2025/04/10 | 503 | 519 | 503 | 509 | 29,700 |
| 2025/04/09 | 464 | 480 | 459 | 466 | 47,500 |
| 2025/04/08 | 445 | 496 | 445 | 496 | 34,800 |
| 2025/04/07 | 465 | 472 | 421 | 421 | 72,400 |
| 2025/04/04 | 530 | 530 | 492 | 507 | 79,100 |
| 2025/04/03 | 555 | 565 | 545 | 550 | 40,400 |
| 2025/04/02 | 571 | 576 | 566 | 572 | 20,300 |
| 2025/04/01 | 576 | 580 | 571 | 571 | 15,200 |
| 2025/03/31 | 605 | 615 | 573 | 573 | 73,400 |
| 2025/03/28 | 628 | 629 | 609 | 610 | 25,500 |
| 2025/03/27 | 626 | 637 | 615 | 637 | 26,500 |
| 2025/03/26 | 625 | 632 | 611 | 632 | 25,200 |
| 2025/03/25 | 619 | 620 | 610 | 620 | 15,900 |
| 2025/03/24 | 628 | 628 | 601 | 619 | 25,700 |
| 2025/03/21 | 646 | 646 | 622 | 630 | 17,700 |
| 2025/03/19 | 646 | 646 | 638 | 641 | 10,200 |
| 2025/03/18 | 641 | 653 | 641 | 646 | 25,600 |
| 2025/03/17 | 645 | 645 | 630 | 637 | 29,800 |
| 2025/03/14 | 633 | 644 | 631 | 640 | 21,300 |
| 2025/03/13 | 641 | 642 | 629 | 633 | 19,100 |
| 2025/03/12 | 656 | 660 | 635 | 639 | 57,100 |
| 2025/03/11 | 625 | 627 | 610 | 626 | 23,000 |
| 2025/03/10 | 636 | 639 | 626 | 637 | 15,400 |
| 2025/03/07 | 653 | 653 | 626 | 630 | 21,200 |
| 2025/03/06 | 647 | 655 | 640 | 653 | 34,600 |
| 2025/03/05 | 624 | 646 | 615 | 642 | 30,900 |
| 2025/03/04 | 599 | 641 | 594 | 623 | 144,700 |
| 2025/03/03 | 593 | 603 | 593 | 597 | 20,200 |
| 2025/02/28 | 610 | 610 | 586 | 592 | 55,900 |
| 2025/02/27 | 603 | 612 | 599 | 611 | 16,600 |
| 2025/02/26 | 603 | 615 | 598 | 599 | 55,200 |
| 2025/02/25 | 630 | 633 | 603 | 603 | 54,800 |
| 2025/02/21 | 616 | 616 | 603 | 614 | 34,600 |
| 2025/02/20 | 625 | 629 | 612 | 613 | 23,500 |
| 2025/02/19 | 640 | 642 | 630 | 630 | 19,500 |
| 2025/02/18 | 642 | 658 | 637 | 649 | 14,500 |
| 2025/02/17 | 651 | 659 | 631 | 644 | 51,200 |
| 2025/02/14 | 679 | 683 | 655 | 668 | 54,600 |
| 2025/02/13 | 676 | 679 | 656 | 679 | 28,200 |
| 2025/02/12 | 671 | 675 | 661 | 675 | 16,400 |
| 2025/02/10 | 677 | 677 | 665 | 667 | 18,000 |
| 2025/02/07 | 675 | 679 | 668 | 672 | 18,400 |
| 2025/02/06 | 651 | 672 | 651 | 672 | 24,800 |
| 2025/02/05 | 647 | 655 | 642 | 646 | 17,600 |
| 2025/02/04 | 633 | 649 | 633 | 647 | 18,300 |
| 2025/02/03 | 646 | 647 | 627 | 627 | 33,100 |
| 2025/01/31 | 674 | 674 | 658 | 661 | 16,500 |
| 2025/01/30 | 665 | 677 | 665 | 674 | 9,400 |
| 2025/01/29 | 685 | 687 | 671 | 671 | 20,900 |
| 2025/01/28 | 672 | 689 | 670 | 685 | 40,900 |
| 2025/01/27 | 673 | 678 | 664 | 668 | 28,700 |
| 2025/01/24 | 622 | 666 | 622 | 665 | 39,500 |
| 2025/01/23 | 641 | 641 | 623 | 625 | 27,000 |
| 2025/01/22 | 640 | 649 | 637 | 642 | 24,800 |
| 2025/01/21 | 649 | 655 | 640 | 641 | 23,400 |
| 2025/01/20 | 608 | 648 | 608 | 646 | 31,200 |
| 2025/01/17 | 603 | 609 | 599 | 601 | 23,200 |
| 2025/01/16 | 612 | 615 | 605 | 605 | 32,400 |
| 2025/01/15 | 619 | 620 | 607 | 609 | 38,600 |
| 2025/01/14 | 624 | 638 | 612 | 618 | 72,900 |
| 2025/01/10 | 645 | 645 | 630 | 630 | 22,800 |
| 2025/01/09 | 632 | 658 | 632 | 646 | 63,200 |
| 2025/01/08 | 633 | 634 | 622 | 622 | 15,000 |
| 2025/01/07 | 626 | 640 | 623 | 631 | 24,000 |
| 2025/01/06 | 658 | 666 | 623 | 623 | 37,400 |
| 2024/12/30 | 643 | 652 | 636 | 648 | 26,900 |
| 2024/12/27 | 620 | 642 | 616 | 642 | 32,500 |
| 2024/12/26 | 621 | 630 | 603 | 624 | 68,000 |
| 2024/12/25 | 600 | 625 | 598 | 623 | 61,400 |
| 2024/12/24 | 599 | 606 | 581 | 598 | 60,600 |
| 2024/12/23 | 592 | 609 | 588 | 598 | 35,000 |
| 2024/12/20 | 608 | 610 | 590 | 594 | 61,100 |
| 2024/12/19 | 609 | 620 | 606 | 609 | 27,600 |
| 2024/12/18 | 631 | 640 | 613 | 619 | 21,000 |
| 2024/12/17 | 624 | 638 | 613 | 631 | 38,300 |
| 2024/12/16 | 628 | 659 | 621 | 626 | 32,200 |
| 2024/12/13 | 634 | 635 | 610 | 630 | 74,000 |
| 2024/12/12 | 630 | 642 | 620 | 624 | 79,800 |
| 2024/12/11 | 611 | 632 | 611 | 628 | 108,600 |
| 2024/12/10 | 620 | 622 | 605 | 609 | 107,000 |
| 2024/12/09 | 627 | 631 | 615 | 622 | 29,000 |
| 2024/12/06 | 631 | 638 | 626 | 626 | 17,800 |
| 2024/12/05 | 630 | 648 | 630 | 631 | 39,900 |
| 2024/12/04 | 647 | 655 | 634 | 640 | 27,000 |
| 2024/12/03 | 645 | 661 | 645 | 653 | 28,600 |
| 2024/12/02 | 643 | 654 | 638 | 645 | 24,600 |
| 2024/11/29 | 669 | 669 | 651 | 652 | 27,800 |
| 2024/11/28 | 660 | 672 | 660 | 669 | 13,600 |
| 2024/11/27 | 675 | 675 | 661 | 662 | 15,800 |
| 2024/11/26 | 681 | 681 | 660 | 679 | 29,700 |
| 2024/11/25 | 696 | 697 | 680 | 680 | 23,700 |
| 2024/11/22 | 682 | 693 | 682 | 693 | 11,900 |
| 2024/11/21 | 692 | 698 | 684 | 686 | 14,200 |
| 2024/11/20 | 688 | 698 | 685 | 689 | 12,800 |
| 2024/11/19 | 703 | 715 | 688 | 688 | 22,200 |
| 2024/11/18 | 702 | 706 | 696 | 696 | 16,800 |
| 2024/11/15 | 738 | 738 | 670 | 701 | 82,700 |
| 2024/11/14 | 727 | 750 | 712 | 729 | 60,300 |
| 2024/11/13 | 731 | 731 | 704 | 713 | 19,600 |
| 2024/11/12 | 724 | 732 | 714 | 726 | 22,600 |
| 2024/11/11 | 698 | 725 | 698 | 720 | 20,900 |
| 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 |