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

アイキューブドシステムズ(4495)の株価時系列情報

アイキューブドシステムズ(4495)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
2026/05/22 1,910 1,927 1,890 1,915 9,100
2026/05/21 1,900 1,913 1,873 1,895 3,400
2026/05/20 1,903 1,904 1,870 1,882 20,600
2026/05/19 1,950 1,955 1,893 1,923 16,500
2026/05/18 1,892 1,972 1,885 1,938 29,800
2026/05/15 1,924 1,924 1,830 1,852 27,300
2026/05/14 2,148 2,169 1,916 1,920 66,300
2026/05/13 2,143 2,216 2,120 2,198 23,200
2026/05/12 2,143 2,143 2,085 2,143 5,900
2026/05/11 2,120 2,158 2,076 2,116 31,400
2026/05/08 2,007 2,138 2,007 2,115 40,400
2026/05/07 2,030 2,050 2,006 2,006 9,600
2026/05/01 1,986 2,002 1,960 2,002 3,600
2026/04/30 2,006 2,006 1,938 1,951 22,000
2026/04/28 2,040 2,061 2,008 2,013 12,600
2026/04/27 2,191 2,191 2,040 2,040 26,900
2026/04/24 2,154 2,154 2,090 2,091 10,400
2026/04/23 2,231 2,235 2,154 2,154 12,500
2026/04/22 2,247 2,248 2,200 2,230 6,900
2026/04/21 2,216 2,220 2,180 2,198 6,700
2026/04/20 2,225 2,249 2,166 2,201 13,900
2026/04/17 2,230 2,231 2,185 2,222 4,600
2026/04/16 2,160 2,232 2,160 2,180 6,900
2026/04/15 2,143 2,169 2,141 2,141 7,400
2026/04/14 2,121 2,160 2,105 2,105 10,800
2026/04/13 2,102 2,180 2,093 2,105 11,400
2026/04/10 2,173 2,173 2,103 2,122 8,300
2026/04/09 2,214 2,214 2,150 2,150 7,000
2026/04/08 2,191 2,217 2,174 2,214 6,900
2026/04/07 2,129 2,176 2,120 2,141 5,200
2026/04/06 2,181 2,181 2,131 2,133 5,500
2026/04/03 2,120 2,168 2,120 2,131 11,900
2026/03/27 2,135 2,187 2,135 2,175 5,800
2026/03/26 2,197 2,197 2,134 2,154 11,500
2026/03/25 2,220 2,226 2,193 2,193 7,800
2026/03/24 2,200 2,220 2,177 2,219 17,000
2026/03/23 2,156 2,198 2,121 2,150 17,000
2026/03/19 2,228 2,228 2,183 2,200 18,200
2026/03/18 2,277 2,278 2,235 2,278 15,000
2026/03/17 2,283 2,285 2,217 2,227 12,500
2026/03/16 2,270 2,322 2,270 2,271 13,800
2026/03/13 2,225 2,286 2,225 2,265 12,700
2026/03/12 2,290 2,299 2,254 2,275 18,800
2026/03/11 2,300 2,306 2,269 2,275 15,100
2026/03/10 2,285 2,323 2,240 2,295 27,900
2026/03/09 2,193 2,247 2,172 2,235 12,700
2026/03/06 2,252 2,352 2,251 2,293 21,200
2026/03/05 2,207 2,371 2,207 2,281 13,800
2026/03/04 2,200 2,210 2,155 2,199 23,200
2026/03/03 2,242 2,260 2,219 2,221 14,300
2026/03/02 2,258 2,299 2,237 2,265 20,400
2026/02/27 2,300 2,333 2,290 2,306 17,100
2026/02/26 2,261 2,335 2,261 2,308 20,500
2026/02/25 2,260 2,295 2,258 2,258 12,900
2026/02/24 2,286 2,313 2,246 2,258 34,200
2026/02/20 2,320 2,343 2,300 2,319 4,800
2026/02/19 2,400 2,400 2,295 2,348 25,300
2026/02/18 2,330 2,444 2,308 2,406 41,200
2026/02/17 2,201 2,356 2,195 2,356 28,500
2026/02/16 2,410 2,441 2,172 2,201 66,400
2026/02/13 2,478 2,619 2,408 2,408 37,500
2026/02/12 2,481 2,517 2,395 2,428 22,400
2026/02/10 2,360 2,491 2,360 2,462 19,200
2026/02/09 2,371 2,415 2,339 2,355 20,800
2026/02/06 2,429 2,429 2,339 2,367 16,200
2026/02/05 2,310 2,413 2,300 2,379 28,900
2026/02/04 2,511 2,543 2,350 2,360 38,300
2026/02/03 2,570 2,621 2,511 2,511 9,800
2026/02/02 2,546 2,593 2,545 2,566 9,300
2026/01/30 2,527 2,560 2,516 2,545 4,800
2026/01/29 2,566 2,575 2,466 2,527 23,600
2026/01/28 2,760 2,780 2,591 2,591 21,000
2026/01/27 2,725 2,780 2,718 2,748 4,700
2026/01/26 2,731 2,779 2,702 2,710 7,300
2026/01/23 2,690 2,762 2,690 2,731 6,800
2026/01/22 2,718 2,764 2,688 2,702 6,100
2026/01/21 2,697 2,761 2,673 2,718 18,100
2026/01/20 2,804 2,843 2,736 2,747 12,300
2026/01/19 2,882 2,882 2,727 2,829 12,700
2026/01/16 2,914 2,922 2,855 2,883 9,400
2026/01/15 2,852 2,932 2,852 2,884 14,000
2026/01/14 2,860 2,880 2,835 2,852 7,000
2026/01/13 2,809 2,882 2,760 2,855 13,400
2026/01/09 2,747 2,782 2,720 2,768 7,000
2026/01/08 2,674 2,764 2,674 2,723 10,500
2026/01/07 2,697 2,744 2,687 2,701 11,800
2026/01/06 2,650 2,710 2,650 2,687 10,800
2026/01/05 2,751 2,785 2,650 2,668 22,800
2025/12/30 2,785 2,820 2,750 2,760 11,700
2025/12/29 2,851 2,901 2,770 2,778 22,200
2025/12/26 2,861 2,900 2,820 2,887 16,200
2025/12/25 2,870 2,909 2,841 2,842 15,600
2025/12/24 2,980 2,980 2,860 2,920 23,300
2025/12/23 2,888 2,943 2,861 2,930 22,100
2025/12/22 2,887 2,887 2,819 2,852 16,300
2025/12/19 2,787 2,856 2,787 2,837 16,700
2025/12/18 2,836 2,836 2,751 2,786 14,900
2025/12/17 2,750 2,842 2,730 2,836 18,200
2025/12/16 2,799 2,799 2,706 2,726 11,700
2025/12/15 2,789 2,830 2,729 2,750 11,800
2025/12/12 2,694 2,762 2,660 2,722 19,100
2025/12/11 2,729 2,730 2,641 2,704 19,200
2025/12/10 2,710 2,729 2,620 2,702 14,700
2025/12/09 2,693 2,710 2,632 2,660 10,200
2025/12/08 2,685 2,751 2,681 2,693 12,300
2025/12/05 2,717 2,759 2,667 2,672 20,200
2025/12/04 2,791 2,803 2,742 2,745 8,200
2025/12/03 2,760 2,810 2,737 2,780 16,100
2025/12/02 2,654 2,823 2,632 2,757 30,300
2025/12/01 2,742 2,759 2,668 2,668 24,900
2025/11/28 2,795 2,931 2,792 2,792 36,900
2025/11/27 2,839 2,850 2,770 2,793 25,300
2025/11/26 2,696 2,800 2,678 2,800 32,900
2025/11/25 2,550 2,659 2,550 2,651 25,600
2025/11/21 2,462 2,533 2,462 2,533 12,000
2025/11/20 2,450 2,512 2,416 2,462 10,600
2025/11/19 2,525 2,528 2,428 2,483 16,400
2025/11/18 2,549 2,549 2,446 2,525 23,900
2025/11/17 2,598 2,598 2,477 2,564 28,800
2025/11/14 2,438 2,544 2,402 2,524 46,700
2025/11/13 2,355 2,397 2,338 2,338 18,800
2025/11/12 2,288 2,385 2,288 2,362 7,800
2025/11/11 2,380 2,380 2,313 2,313 8,400
2025/11/10 2,266 2,350 2,266 2,330 5,300
2025/11/07 2,270 2,270 2,228 2,257 6,600
2025/11/06 2,236 2,276 2,232 2,270 6,300
2025/11/05 2,283 2,292 2,190 2,236 28,000
2025/11/04 2,283 2,342 2,280 2,308 18,200
2025/10/31 2,315 2,316 2,218 2,278 26,400
2025/10/30 2,294 2,305 2,255 2,291 10,700
2025/10/29 2,448 2,450 2,274 2,306 26,900
2025/10/28 2,420 2,445 2,403 2,437 9,800
2025/10/27 2,396 2,447 2,391 2,420 11,300
2025/10/24 2,406 2,406 2,329 2,370 18,500
2025/10/23 2,357 2,384 2,340 2,371 10,400
2025/10/22 2,352 2,369 2,304 2,362 8,300
2025/10/21 2,295 2,325 2,280 2,302 12,300
2025/10/20 2,300 2,345 2,284 2,312 14,700
2025/10/17 2,355 2,355 2,223 2,250 27,200
2025/10/16 2,391 2,395 2,339 2,355 10,900
2025/10/15 2,300 2,379 2,300 2,350 9,700
2025/10/14 2,428 2,428 2,213 2,300 47,700
2025/10/10 2,450 2,478 2,432 2,447 12,900
2025/10/09 2,529 2,529 2,440 2,470 10,700
2025/10/08 2,480 2,518 2,438 2,488 9,800
2025/10/07 2,481 2,498 2,424 2,488 12,800
2025/10/06 2,510 2,549 2,481 2,517 11,900
2025/10/03 2,450 2,543 2,439 2,510 11,100
2025/10/02 2,538 2,581 2,334 2,450 32,000
2025/10/01 2,575 2,624 2,502 2,538 40,400
2025/09/30 2,659 2,666 2,556 2,603 16,500
2025/09/29 2,720 2,725 2,642 2,642 18,600
2025/09/26 2,622 2,725 2,615 2,693 16,400
2025/09/25 2,543 2,620 2,519 2,620 27,600
2025/09/24 2,421 2,559 2,405 2,543 40,200
2025/09/22 2,383 2,420 2,382 2,415 28,500
2025/09/19 2,399 2,409 2,347 2,383 23,300
2025/09/18 2,379 2,420 2,370 2,370 20,500
2025/09/17 2,350 2,394 2,345 2,379 24,700
2025/09/16 2,393 2,416 2,333 2,373 20,300
2025/09/12 2,390 2,419 2,359 2,390 13,000
2025/09/11 2,400 2,427 2,376 2,391 14,300
2025/09/10 2,380 2,413 2,380 2,400 6,300
2025/09/09 2,423 2,428 2,351 2,373 16,700
2025/09/08 2,333 2,425 2,330 2,424 15,600
2025/09/05 2,248 2,356 2,248 2,324 18,500
2025/09/04 2,384 2,402 2,175 2,239 39,200
2025/09/03 2,290 2,450 2,290 2,403 31,400
2025/09/02 2,450 2,487 2,269 2,274 47,900
2025/09/01 2,485 2,539 2,456 2,460 20,100
2025/08/29 2,388 2,483 2,368 2,479 23,700
2025/08/28 2,384 2,398 2,351 2,387 8,700
2025/08/27 2,383 2,427 2,352 2,384 13,100
2025/08/26 2,382 2,385 2,343 2,373 13,500
2025/08/25 2,437 2,437 2,321 2,362 23,100
2025/08/22 2,186 2,335 2,183 2,308 26,600
2025/08/21 2,161 2,190 2,161 2,186 6,100
2025/08/20 2,182 2,186 2,148 2,161 6,700
2025/08/19 2,175 2,189 2,120 2,170 20,000
2025/08/18 2,188 2,230 2,166 2,179 25,700
2025/08/15 2,100 2,175 2,080 2,175 34,200
2025/08/14 2,028 2,165 1,990 2,122 144,800
2025/08/13 1,919 1,930 1,888 1,918 26,800
2025/08/12 1,893 1,930 1,873 1,899 12,000
2025/08/08 1,890 1,897 1,863 1,880 5,300
2025/08/07 1,922 1,922 1,832 1,887 8,100
2025/08/06 1,862 1,922 1,862 1,921 10,100
2025/08/05 1,897 1,902 1,878 1,902 7,500
2025/08/04 1,831 1,875 1,831 1,873 6,500
2025/08/01 1,872 1,872 1,843 1,853 3,300
2025/07/31 1,856 1,878 1,856 1,872 1,300
2025/07/30 1,888 1,890 1,835 1,835 5,600
2025/07/29 1,877 1,879 1,867 1,879 2,000
2025/07/28 1,847 1,879 1,842 1,867 20,000
2025/07/25 1,821 1,842 1,821 1,842 5,500
2025/07/24 1,803 1,829 1,800 1,828 7,000
2025/07/23 1,808 1,810 1,806 1,806 900
2025/07/22 1,780 1,823 1,780 1,805 4,500
2025/07/18 1,807 1,808 1,780 1,780 3,700
2025/07/17 1,788 1,809 1,780 1,809 3,300

このページの先頭へ