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
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
2025/07/16 1,779 1,795 1,762 1,780 8,200
2025/07/15 1,807 1,815 1,758 1,780 7,900
2025/07/14 1,773 1,808 1,770 1,807 5,200
2025/07/11 1,787 1,793 1,780 1,781 3,000
2025/07/10 1,817 1,817 1,790 1,793 4,600
2025/07/09 1,823 1,845 1,818 1,845 4,700
2025/07/08 1,819 1,823 1,793 1,823 3,200
2025/07/07 1,791 1,824 1,786 1,822 4,900
2025/07/04 1,761 1,800 1,742 1,784 17,900
2025/07/03 1,815 1,818 1,761 1,761 15,400
2025/07/02 1,826 1,835 1,811 1,816 8,700
2025/07/01 1,864 1,867 1,824 1,835 3,400
2025/06/30 1,820 1,848 1,803 1,844 16,500
2025/06/27 1,829 1,875 1,803 1,822 45,500
2025/06/26 1,880 1,924 1,832 1,903 32,400
2025/06/25 1,927 1,927 1,852 1,883 15,100
2025/06/24 1,940 1,949 1,893 1,927 10,800
2025/06/23 1,969 1,969 1,912 1,939 9,800
2025/06/20 1,975 1,985 1,931 1,970 9,300
2025/06/19 1,980 1,980 1,928 1,975 8,600
2025/06/18 1,940 1,974 1,940 1,969 5,400
2025/06/17 1,947 1,957 1,908 1,940 16,400
2025/06/16 1,871 1,898 1,855 1,887 14,100
2025/06/13 1,851 1,859 1,837 1,838 8,300
2025/06/12 1,845 1,865 1,829 1,860 9,800
2025/06/11 1,827 1,845 1,827 1,845 3,400
2025/06/10 1,822 1,842 1,822 1,827 5,500
2025/06/09 1,827 1,848 1,822 1,822 6,100
2025/06/06 1,833 1,870 1,821 1,827 10,100
2025/06/05 1,821 1,840 1,817 1,832 6,600
2025/06/04 1,836 1,864 1,818 1,820 19,400
2025/06/03 1,866 1,887 1,847 1,850 19,500
2025/06/02 1,894 1,920 1,813 1,826 32,900
2025/05/30 1,862 1,888 1,852 1,884 9,900
2025/05/29 1,834 1,876 1,834 1,861 7,100
2025/05/28 1,830 1,838 1,817 1,834 12,600
2025/05/27 1,815 1,821 1,779 1,815 8,900
2025/05/26 1,798 1,798 1,768 1,775 6,700
2025/05/23 1,792 1,792 1,765 1,767 5,300
2025/05/22 1,780 1,800 1,751 1,776 11,200
2025/05/21 1,852 1,859 1,766 1,783 23,300
2025/05/20 1,818 1,863 1,808 1,836 20,400
2025/05/19 1,759 1,788 1,759 1,778 10,000
2025/05/16 1,743 1,760 1,721 1,741 10,900
2025/05/15 1,650 1,776 1,650 1,763 59,300
2025/05/14 1,625 1,632 1,605 1,618 9,600
2025/05/13 1,630 1,634 1,622 1,625 5,100
2025/05/12 1,630 1,649 1,625 1,625 7,100
2025/05/09 1,614 1,646 1,614 1,627 4,800
2025/05/08 1,627 1,656 1,612 1,613 5,400
2025/05/07 1,613 1,628 1,609 1,609 8,000
2025/05/02 1,605 1,619 1,590 1,602 5,600
2025/05/01 1,603 1,635 1,603 1,604 6,000
2025/04/30 1,596 1,633 1,596 1,602 10,600
2025/04/28 1,607 1,619 1,594 1,594 5,800
2025/04/25 1,594 1,612 1,587 1,595 11,600
2025/04/24 1,613 1,613 1,582 1,603 2,100
2025/04/23 1,620 1,620 1,560 1,573 14,600
2025/04/22 1,603 1,618 1,597 1,607 6,000
2025/04/21 1,603 1,640 1,602 1,629 7,500
2025/04/18 1,634 1,634 1,580 1,608 12,700
2025/04/17 1,602 1,620 1,577 1,620 4,000
2025/04/16 1,589 1,675 1,559 1,578 60,700
2025/04/15 1,547 1,595 1,547 1,589 7,500
2025/04/14 1,546 1,577 1,543 1,547 15,500
2025/04/11 1,482 1,579 1,480 1,538 18,600
2025/04/10 1,600 1,607 1,516 1,518 37,000
2025/04/09 1,453 1,505 1,453 1,490 15,400
2025/04/08 1,508 1,527 1,465 1,518 17,400
2025/04/07 1,440 1,527 1,435 1,507 31,300
2025/04/04 1,576 1,576 1,502 1,566 34,700
2025/04/03 1,590 1,625 1,587 1,600 19,500
2025/04/02 1,610 1,622 1,603 1,603 6,900
2025/04/01 1,617 1,637 1,605 1,606 8,200
2025/03/31 1,640 1,641 1,613 1,614 16,300
2025/03/28 1,606 1,640 1,606 1,640 7,700
2025/03/27 1,610 1,628 1,604 1,606 10,800
2025/03/26 1,623 1,643 1,609 1,610 10,900
2025/03/25 1,641 1,647 1,603 1,623 15,400
2025/03/24 1,674 1,682 1,624 1,641 33,000
2025/03/21 1,630 1,650 1,576 1,634 161,000
2025/03/19 1,440 1,449 1,434 1,434 2,300
2025/03/18 1,434 1,446 1,421 1,433 7,000
2025/03/17 1,435 1,445 1,399 1,414 7,400
2025/03/14 1,457 1,466 1,435 1,435 4,900
2025/03/13 1,447 1,450 1,424 1,429 2,000
2025/03/12 1,410 1,440 1,410 1,417 1,300
2025/03/11 1,421 1,445 1,410 1,410 11,700

このページの先頭へ