アイサンテクノロジー(4667)の株価時系列情報
アイサンテクノロジー(4667)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 |
|---|---|---|---|---|---|
| 2026/01/08 | 2,035 | 2,088 | 2,007 | 2,066 | 24,900 |
| 2026/01/07 | 1,997 | 2,040 | 1,975 | 2,035 | 29,700 |
| 2026/01/06 | 1,966 | 2,027 | 1,965 | 1,973 | 31,600 |
| 2026/01/05 | 1,980 | 2,006 | 1,972 | 1,978 | 35,800 |
| 2025/12/30 | 2,015 | 2,015 | 1,960 | 1,962 | 32,800 |
| 2025/12/29 | 1,951 | 2,009 | 1,941 | 2,009 | 40,600 |
| 2025/12/26 | 1,936 | 1,959 | 1,925 | 1,940 | 20,500 |
| 2025/12/25 | 1,940 | 1,970 | 1,910 | 1,957 | 33,000 |
| 2025/12/24 | 1,952 | 1,957 | 1,885 | 1,900 | 28,300 |
| 2025/12/23 | 1,946 | 1,989 | 1,946 | 1,960 | 29,800 |
| 2025/12/22 | 1,949 | 1,965 | 1,936 | 1,949 | 40,400 |
| 2025/12/19 | 1,945 | 1,959 | 1,920 | 1,943 | 21,400 |
| 2025/12/18 | 1,920 | 1,990 | 1,888 | 1,945 | 47,100 |
| 2025/12/17 | 1,852 | 1,917 | 1,825 | 1,916 | 28,100 |
| 2025/12/16 | 1,878 | 1,878 | 1,824 | 1,833 | 19,900 |
| 2025/12/15 | 1,883 | 1,884 | 1,845 | 1,878 | 13,700 |
| 2025/12/12 | 1,882 | 1,920 | 1,845 | 1,883 | 22,400 |
| 2025/12/11 | 1,919 | 1,936 | 1,852 | 1,874 | 40,900 |
| 2025/12/10 | 1,950 | 1,950 | 1,910 | 1,919 | 26,400 |
| 2025/12/09 | 1,965 | 1,969 | 1,910 | 1,926 | 50,800 |
| 2025/12/08 | 1,999 | 2,010 | 1,940 | 1,964 | 80,400 |
| 2025/12/05 | 1,909 | 1,939 | 1,878 | 1,926 | 49,000 |
| 2025/12/04 | 1,800 | 1,910 | 1,800 | 1,909 | 64,500 |
| 2025/12/03 | 1,755 | 1,781 | 1,723 | 1,781 | 17,200 |
| 2025/12/02 | 1,746 | 1,769 | 1,729 | 1,741 | 15,000 |
| 2025/12/01 | 1,820 | 1,820 | 1,744 | 1,746 | 20,500 |
| 2025/11/28 | 1,800 | 1,833 | 1,792 | 1,820 | 17,600 |
| 2025/11/27 | 1,760 | 1,785 | 1,739 | 1,785 | 28,200 |
| 2025/11/26 | 1,809 | 1,815 | 1,721 | 1,752 | 77,700 |
| 2025/11/25 | 1,961 | 1,978 | 1,788 | 1,815 | 49,000 |
| 2025/11/21 | 1,801 | 1,935 | 1,800 | 1,929 | 65,200 |
| 2025/11/20 | 1,807 | 1,839 | 1,800 | 1,810 | 31,800 |
| 2025/11/19 | 1,837 | 1,837 | 1,776 | 1,808 | 27,300 |
| 2025/11/18 | 1,762 | 1,838 | 1,755 | 1,813 | 40,400 |
| 2025/11/17 | 1,810 | 1,811 | 1,742 | 1,768 | 31,200 |
| 2025/11/14 | 1,712 | 1,796 | 1,700 | 1,796 | 49,600 |
| 2025/11/13 | 1,626 | 1,811 | 1,614 | 1,745 | 161,500 |
| 2025/11/12 | 1,473 | 1,602 | 1,468 | 1,602 | 82,000 |
| 2025/11/11 | 1,475 | 1,475 | 1,460 | 1,465 | 9,100 |
| 2025/11/10 | 1,479 | 1,495 | 1,463 | 1,463 | 26,100 |
| 2025/11/07 | 1,501 | 1,505 | 1,480 | 1,492 | 18,000 |
| 2025/11/06 | 1,525 | 1,530 | 1,505 | 1,512 | 10,700 |
| 2025/11/05 | 1,560 | 1,561 | 1,478 | 1,524 | 32,200 |
| 2025/11/04 | 1,503 | 1,557 | 1,487 | 1,551 | 34,400 |
| 2025/10/31 | 1,500 | 1,507 | 1,479 | 1,480 | 18,800 |
| 2025/10/30 | 1,481 | 1,500 | 1,477 | 1,499 | 13,600 |
| 2025/10/29 | 1,540 | 1,545 | 1,490 | 1,492 | 25,900 |
| 2025/10/28 | 1,579 | 1,600 | 1,561 | 1,561 | 23,800 |
| 2025/10/27 | 1,600 | 1,610 | 1,579 | 1,579 | 27,500 |
| 2025/10/24 | 1,550 | 1,587 | 1,525 | 1,578 | 21,200 |
| 2025/10/23 | 1,560 | 1,565 | 1,538 | 1,546 | 9,100 |
| 2025/10/22 | 1,536 | 1,571 | 1,525 | 1,561 | 25,400 |
| 2025/10/21 | 1,542 | 1,558 | 1,534 | 1,536 | 10,200 |
| 2025/10/20 | 1,547 | 1,583 | 1,530 | 1,542 | 24,400 |
| 2025/10/17 | 1,571 | 1,571 | 1,515 | 1,521 | 17,800 |
| 2025/10/16 | 1,570 | 1,579 | 1,553 | 1,579 | 12,600 |
| 2025/10/15 | 1,500 | 1,596 | 1,500 | 1,561 | 42,000 |
| 2025/10/14 | 1,540 | 1,556 | 1,486 | 1,486 | 29,200 |
| 2025/10/10 | 1,597 | 1,597 | 1,550 | 1,562 | 20,500 |
| 2025/10/09 | 1,509 | 1,650 | 1,509 | 1,597 | 75,800 |
| 2025/10/08 | 1,518 | 1,532 | 1,487 | 1,496 | 36,000 |
| 2025/10/07 | 1,566 | 1,566 | 1,524 | 1,531 | 15,900 |
| 2025/10/06 | 1,540 | 1,550 | 1,516 | 1,536 | 18,200 |
| 2025/10/03 | 1,494 | 1,510 | 1,460 | 1,510 | 14,600 |
| 2025/10/02 | 1,540 | 1,546 | 1,466 | 1,495 | 24,000 |
| 2025/10/01 | 1,575 | 1,594 | 1,516 | 1,520 | 50,200 |
| 2025/09/30 | 1,544 | 1,577 | 1,517 | 1,535 | 26,800 |
| 2025/09/29 | 1,596 | 1,597 | 1,526 | 1,526 | 21,300 |
| 2025/09/26 | 1,577 | 1,618 | 1,573 | 1,599 | 12,300 |
| 2025/09/25 | 1,610 | 1,612 | 1,565 | 1,577 | 34,500 |
| 2025/09/24 | 1,560 | 1,666 | 1,559 | 1,608 | 62,800 |
| 2025/09/22 | 1,535 | 1,569 | 1,532 | 1,559 | 20,700 |
| 2025/09/19 | 1,513 | 1,528 | 1,479 | 1,528 | 17,200 |
| 2025/09/18 | 1,495 | 1,528 | 1,491 | 1,515 | 18,100 |
| 2025/09/17 | 1,492 | 1,520 | 1,480 | 1,485 | 19,700 |
| 2025/09/16 | 1,440 | 1,511 | 1,440 | 1,497 | 24,600 |
| 2025/09/12 | 1,442 | 1,449 | 1,420 | 1,431 | 18,500 |
| 2025/09/11 | 1,455 | 1,472 | 1,445 | 1,453 | 9,400 |
| 2025/09/10 | 1,424 | 1,437 | 1,419 | 1,437 | 6,800 |
| 2025/09/09 | 1,415 | 1,428 | 1,411 | 1,411 | 11,800 |
| 2025/09/08 | 1,429 | 1,429 | 1,411 | 1,412 | 7,800 |
| 2025/09/05 | 1,425 | 1,425 | 1,410 | 1,411 | 3,700 |
| 2025/09/04 | 1,422 | 1,422 | 1,412 | 1,418 | 4,400 |
| 2025/09/03 | 1,482 | 1,482 | 1,415 | 1,421 | 10,200 |
| 2025/09/02 | 1,405 | 1,480 | 1,405 | 1,458 | 19,700 |
| 2025/09/01 | 1,390 | 1,418 | 1,390 | 1,405 | 9,000 |
| 2025/08/29 | 1,405 | 1,408 | 1,394 | 1,397 | 3,400 |
| 2025/08/28 | 1,387 | 1,411 | 1,385 | 1,403 | 6,700 |
| 2025/08/27 | 1,388 | 1,407 | 1,387 | 1,398 | 4,400 |
| 2025/08/26 | 1,397 | 1,410 | 1,394 | 1,394 | 5,600 |
| 2025/08/25 | 1,400 | 1,406 | 1,399 | 1,400 | 3,700 |
| 2025/08/22 | 1,405 | 1,405 | 1,388 | 1,399 | 6,500 |
| 2025/08/21 | 1,395 | 1,408 | 1,394 | 1,403 | 8,200 |
| 2025/08/20 | 1,381 | 1,395 | 1,381 | 1,393 | 6,400 |
| 2025/08/19 | 1,353 | 1,395 | 1,353 | 1,388 | 16,700 |
| 2025/08/18 | 1,349 | 1,363 | 1,349 | 1,352 | 4,500 |
| 2025/08/15 | 1,350 | 1,368 | 1,343 | 1,347 | 6,500 |
| 2025/08/14 | 1,336 | 1,360 | 1,335 | 1,345 | 7,300 |
| 2025/08/13 | 1,371 | 1,372 | 1,342 | 1,342 | 13,200 |
| 2025/08/12 | 1,387 | 1,399 | 1,363 | 1,371 | 13,300 |
| 2025/08/08 | 1,418 | 1,429 | 1,375 | 1,383 | 20,800 |
| 2025/08/07 | 1,418 | 1,432 | 1,418 | 1,418 | 5,900 |
| 2025/08/06 | 1,408 | 1,430 | 1,408 | 1,420 | 9,900 |
| 2025/08/05 | 1,391 | 1,410 | 1,391 | 1,407 | 10,800 |
| 2025/08/04 | 1,389 | 1,400 | 1,363 | 1,391 | 8,700 |
| 2025/08/01 | 1,373 | 1,390 | 1,361 | 1,390 | 7,500 |
| 2025/07/31 | 1,385 | 1,391 | 1,372 | 1,381 | 4,900 |
| 2025/07/30 | 1,386 | 1,390 | 1,376 | 1,385 | 6,800 |
| 2025/07/29 | 1,390 | 1,390 | 1,376 | 1,377 | 10,900 |
| 2025/07/28 | 1,392 | 1,392 | 1,373 | 1,388 | 9,300 |
| 2025/07/25 | 1,372 | 1,385 | 1,371 | 1,378 | 9,000 |
| 2025/07/24 | 1,363 | 1,395 | 1,363 | 1,374 | 12,500 |
| 2025/07/23 | 1,355 | 1,367 | 1,355 | 1,363 | 5,900 |
| 2025/07/22 | 1,360 | 1,370 | 1,343 | 1,355 | 7,000 |
| 2025/07/18 | 1,370 | 1,370 | 1,358 | 1,365 | 4,200 |
| 2025/07/17 | 1,338 | 1,363 | 1,333 | 1,363 | 10,200 |
| 2025/07/16 | 1,360 | 1,363 | 1,338 | 1,338 | 9,200 |
| 2025/07/15 | 1,353 | 1,368 | 1,352 | 1,363 | 7,900 |
| 2025/07/14 | 1,352 | 1,364 | 1,352 | 1,353 | 2,600 |
| 2025/07/11 | 1,354 | 1,366 | 1,339 | 1,358 | 10,900 |
| 2025/07/10 | 1,321 | 1,365 | 1,321 | 1,340 | 7,000 |
| 2025/07/09 | 1,310 | 1,327 | 1,309 | 1,320 | 5,100 |
| 2025/07/08 | 1,306 | 1,330 | 1,306 | 1,309 | 9,300 |
| 2025/07/07 | 1,308 | 1,321 | 1,304 | 1,321 | 7,600 |
| 2025/07/04 | 1,323 | 1,334 | 1,311 | 1,311 | 4,300 |
| 2025/07/03 | 1,340 | 1,345 | 1,321 | 1,322 | 6,100 |
| 2025/07/02 | 1,353 | 1,360 | 1,331 | 1,342 | 4,100 |
| 2025/07/01 | 1,356 | 1,365 | 1,353 | 1,353 | 5,700 |
| 2025/06/30 | 1,361 | 1,370 | 1,350 | 1,356 | 7,800 |
| 2025/06/27 | 1,357 | 1,362 | 1,347 | 1,347 | 5,100 |
| 2025/06/26 | 1,341 | 1,356 | 1,341 | 1,355 | 3,800 |
| 2025/06/25 | 1,349 | 1,349 | 1,330 | 1,343 | 4,300 |
| 2025/06/24 | 1,344 | 1,344 | 1,331 | 1,331 | 3,700 |
| 2025/06/23 | 1,344 | 1,346 | 1,336 | 1,336 | 4,000 |
| 2025/06/20 | 1,348 | 1,361 | 1,348 | 1,351 | 2,700 |
| 2025/06/19 | 1,349 | 1,349 | 1,345 | 1,345 | 1,300 |
| 2025/06/18 | 1,346 | 1,359 | 1,346 | 1,349 | 5,300 |
| 2025/06/17 | 1,346 | 1,355 | 1,341 | 1,349 | 6,600 |
| 2025/06/16 | 1,352 | 1,355 | 1,339 | 1,353 | 7,000 |
| 2025/06/13 | 1,362 | 1,380 | 1,355 | 1,355 | 9,100 |
| 2025/06/12 | 1,375 | 1,384 | 1,365 | 1,374 | 10,200 |
| 2025/06/11 | 1,360 | 1,370 | 1,348 | 1,365 | 14,000 |
| 2025/06/10 | 1,377 | 1,377 | 1,355 | 1,358 | 12,400 |
| 2025/06/09 | 1,385 | 1,386 | 1,365 | 1,365 | 10,700 |
| 2025/06/06 | 1,398 | 1,406 | 1,383 | 1,383 | 3,600 |
| 2025/06/05 | 1,400 | 1,401 | 1,395 | 1,395 | 5,300 |
| 2025/06/04 | 1,416 | 1,418 | 1,396 | 1,400 | 8,100 |
| 2025/06/03 | 1,411 | 1,413 | 1,405 | 1,405 | 3,100 |
| 2025/06/02 | 1,414 | 1,425 | 1,407 | 1,411 | 4,700 |
| 2025/05/30 | 1,380 | 1,425 | 1,378 | 1,413 | 13,000 |
| 2025/05/29 | 1,408 | 1,437 | 1,380 | 1,391 | 21,500 |
| 2025/05/28 | 1,389 | 1,533 | 1,381 | 1,397 | 173,000 |
| 2025/05/27 | 1,370 | 1,378 | 1,364 | 1,370 | 2,900 |
| 2025/05/26 | 1,382 | 1,382 | 1,360 | 1,360 | 5,800 |
| 2025/05/23 | 1,385 | 1,395 | 1,382 | 1,382 | 3,000 |
| 2025/05/22 | 1,369 | 1,407 | 1,368 | 1,384 | 6,000 |
| 2025/05/21 | 1,380 | 1,389 | 1,375 | 1,375 | 3,100 |
| 2025/05/20 | 1,386 | 1,415 | 1,379 | 1,381 | 8,300 |
| 2025/05/19 | 1,392 | 1,409 | 1,389 | 1,389 | 4,700 |
| 2025/05/16 | 1,406 | 1,413 | 1,390 | 1,399 | 11,700 |
| 2025/05/15 | 1,410 | 1,419 | 1,408 | 1,408 | 3,600 |
| 2025/05/14 | 1,420 | 1,428 | 1,414 | 1,414 | 4,400 |
| 2025/05/13 | 1,435 | 1,435 | 1,413 | 1,416 | 6,500 |
| 2025/05/12 | 1,424 | 1,425 | 1,401 | 1,413 | 9,400 |
| 2025/05/09 | 1,443 | 1,474 | 1,412 | 1,436 | 20,300 |
| 2025/05/08 | 1,421 | 1,435 | 1,416 | 1,430 | 5,700 |
| 2025/05/07 | 1,419 | 1,439 | 1,404 | 1,427 | 10,600 |
| 2025/05/02 | 1,401 | 1,419 | 1,391 | 1,419 | 11,500 |
| 2025/05/01 | 1,430 | 1,435 | 1,402 | 1,413 | 9,800 |
| 2025/04/30 | 1,466 | 1,466 | 1,432 | 1,438 | 6,100 |
| 2025/04/28 | 1,442 | 1,500 | 1,420 | 1,466 | 42,100 |
| 2025/04/25 | 1,409 | 1,445 | 1,409 | 1,441 | 6,500 |
| 2025/04/24 | 1,410 | 1,419 | 1,403 | 1,406 | 3,700 |
| 2025/04/23 | 1,439 | 1,439 | 1,405 | 1,408 | 6,500 |
| 2025/04/22 | 1,445 | 1,445 | 1,410 | 1,419 | 9,500 |
| 2025/04/21 | 1,346 | 1,441 | 1,346 | 1,433 | 38,800 |
| 2025/04/18 | 1,325 | 1,355 | 1,316 | 1,316 | 6,700 |
| 2025/04/17 | 1,301 | 1,337 | 1,301 | 1,320 | 900 |
| 2025/04/16 | 1,348 | 1,413 | 1,274 | 1,300 | 34,900 |
| 2025/04/15 | 1,333 | 1,363 | 1,333 | 1,353 | 3,700 |
| 2025/04/14 | 1,346 | 1,357 | 1,300 | 1,316 | 10,000 |
| 2025/04/11 | 1,290 | 1,359 | 1,270 | 1,346 | 9,000 |
| 2025/04/10 | 1,331 | 1,331 | 1,280 | 1,308 | 7,100 |
| 2025/04/09 | 1,201 | 1,275 | 1,200 | 1,231 | 17,400 |
| 2025/04/08 | 1,249 | 1,288 | 1,210 | 1,238 | 14,700 |
| 2025/04/07 | 1,090 | 1,215 | 1,033 | 1,195 | 44,200 |
| 2025/04/04 | 1,440 | 1,440 | 1,321 | 1,333 | 35,300 |
| 2025/04/03 | 1,450 | 1,469 | 1,434 | 1,448 | 6,000 |
| 2025/04/02 | 1,506 | 1,506 | 1,464 | 1,475 | 8,800 |
| 2025/04/01 | 1,468 | 1,520 | 1,468 | 1,497 | 16,100 |
| 2025/03/31 | 1,500 | 1,527 | 1,467 | 1,468 | 10,800 |
| 2025/03/28 | 1,487 | 1,526 | 1,462 | 1,520 | 9,400 |
| 2025/03/27 | 1,530 | 1,530 | 1,490 | 1,493 | 8,000 |
| 2025/03/26 | 1,495 | 1,530 | 1,486 | 1,530 | 7,900 |
| 2025/03/25 | 1,480 | 1,496 | 1,469 | 1,480 | 7,900 |
| 2025/03/24 | 1,527 | 1,538 | 1,430 | 1,460 | 27,300 |
| 2025/03/21 | 1,576 | 1,576 | 1,520 | 1,524 | 15,500 |
| 2025/03/19 | 1,594 | 1,594 | 1,568 | 1,584 | 6,800 |
| 2025/03/18 | 1,571 | 1,591 | 1,559 | 1,587 | 11,200 |
| 2025/03/17 | 1,549 | 1,574 | 1,545 | 1,567 | 5,800 |