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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 1,530 | 1,550 | 1,530 | 1,536 | 4,300 |
| 2025/03/13 | 1,533 | 1,557 | 1,527 | 1,527 | 8,700 |
| 2025/03/12 | 1,544 | 1,568 | 1,532 | 1,532 | 7,600 |
| 2025/03/11 | 1,550 | 1,557 | 1,526 | 1,544 | 7,400 |
| 2025/03/10 | 1,564 | 1,595 | 1,555 | 1,562 | 7,900 |
| 2025/03/07 | 1,542 | 1,565 | 1,525 | 1,553 | 11,000 |
| 2025/03/06 | 1,597 | 1,597 | 1,569 | 1,569 | 3,700 |
| 2025/03/05 | 1,576 | 1,609 | 1,576 | 1,587 | 3,800 |
| 2025/03/04 | 1,597 | 1,625 | 1,567 | 1,589 | 5,900 |
| 2025/03/03 | 1,609 | 1,646 | 1,602 | 1,610 | 13,600 |
| 2025/02/28 | 1,613 | 1,647 | 1,582 | 1,644 | 17,300 |
| 2025/02/27 | 1,594 | 1,650 | 1,594 | 1,613 | 15,400 |
| 2025/02/26 | 1,680 | 1,685 | 1,582 | 1,594 | 38,600 |
| 2025/02/25 | 1,690 | 1,716 | 1,683 | 1,687 | 15,000 |
| 2025/02/21 | 1,681 | 1,714 | 1,677 | 1,714 | 16,500 |
| 2025/02/20 | 1,709 | 1,709 | 1,672 | 1,681 | 22,400 |
| 2025/02/19 | 1,661 | 1,717 | 1,661 | 1,708 | 30,700 |
| 2025/02/18 | 1,688 | 1,689 | 1,624 | 1,663 | 18,700 |
| 2025/02/17 | 1,716 | 1,738 | 1,678 | 1,681 | 50,600 |
| 2025/02/14 | 1,620 | 1,698 | 1,589 | 1,698 | 80,200 |
| 2025/02/13 | 1,556 | 1,623 | 1,520 | 1,615 | 46,700 |
| 2025/02/12 | 1,523 | 1,680 | 1,498 | 1,498 | 88,200 |
| 2025/02/10 | 1,485 | 1,522 | 1,485 | 1,518 | 7,000 |
| 2025/02/07 | 1,475 | 1,494 | 1,472 | 1,475 | 11,400 |
| 2025/02/06 | 1,485 | 1,500 | 1,476 | 1,490 | 9,000 |
| 2025/02/05 | 1,499 | 1,500 | 1,480 | 1,486 | 6,900 |
| 2025/02/04 | 1,489 | 1,500 | 1,480 | 1,498 | 9,000 |
| 2025/02/03 | 1,491 | 1,521 | 1,461 | 1,489 | 15,400 |
| 2025/01/31 | 1,528 | 1,528 | 1,483 | 1,483 | 11,400 |
| 2025/01/30 | 1,527 | 1,540 | 1,508 | 1,530 | 1,700 |
| 2025/01/29 | 1,520 | 1,542 | 1,518 | 1,527 | 7,800 |
| 2025/01/28 | 1,492 | 1,515 | 1,482 | 1,508 | 7,300 |
| 2025/01/27 | 1,527 | 1,527 | 1,475 | 1,500 | 14,100 |
| 2025/01/24 | 1,470 | 1,541 | 1,466 | 1,526 | 15,800 |
| 2025/01/23 | 1,500 | 1,500 | 1,475 | 1,475 | 9,600 |
| 2025/01/22 | 1,500 | 1,510 | 1,483 | 1,500 | 8,800 |
| 2025/01/21 | 1,520 | 1,526 | 1,481 | 1,493 | 9,800 |
| 2025/01/20 | 1,514 | 1,542 | 1,500 | 1,508 | 12,900 |
| 2025/01/17 | 1,503 | 1,531 | 1,490 | 1,529 | 15,700 |
| 2025/01/16 | 1,520 | 1,532 | 1,511 | 1,512 | 5,300 |
| 2025/01/15 | 1,536 | 1,539 | 1,506 | 1,526 | 11,200 |
| 2025/01/14 | 1,555 | 1,555 | 1,515 | 1,532 | 21,800 |
| 2025/01/10 | 1,484 | 1,598 | 1,483 | 1,585 | 41,000 |
| 2025/01/09 | 1,650 | 1,650 | 1,490 | 1,493 | 94,800 |
| 2025/01/08 | 1,755 | 1,755 | 1,640 | 1,653 | 97,100 |
| 2025/01/07 | 1,680 | 1,755 | 1,615 | 1,755 | 95,700 |
| 2025/01/06 | 1,641 | 1,705 | 1,630 | 1,680 | 60,400 |
| 2024/12/30 | 1,631 | 1,639 | 1,587 | 1,587 | 26,200 |
| 2024/12/27 | 1,583 | 1,628 | 1,576 | 1,613 | 26,100 |
| 2024/12/26 | 1,551 | 1,627 | 1,545 | 1,572 | 58,700 |
| 2024/12/25 | 1,595 | 1,618 | 1,536 | 1,551 | 44,700 |
| 2024/12/24 | 1,651 | 1,683 | 1,580 | 1,580 | 65,000 |
| 2024/12/23 | 1,587 | 1,630 | 1,536 | 1,571 | 69,100 |
| 2024/12/20 | 1,630 | 1,698 | 1,592 | 1,592 | 50,700 |
| 2024/12/19 | 1,600 | 1,666 | 1,585 | 1,636 | 72,700 |
| 2024/12/18 | 1,769 | 1,834 | 1,633 | 1,635 | 134,100 |
| 2024/12/17 | 2,176 | 2,192 | 1,752 | 1,789 | 236,100 |
| 2024/12/16 | 1,884 | 2,150 | 1,884 | 2,112 | 247,200 |
| 2024/12/13 | 1,810 | 1,955 | 1,800 | 1,874 | 132,200 |
| 2024/12/12 | 1,697 | 1,800 | 1,650 | 1,796 | 104,200 |
| 2024/12/11 | 1,621 | 1,824 | 1,621 | 1,657 | 166,000 |
| 2024/12/10 | 1,585 | 1,636 | 1,585 | 1,612 | 59,300 |
| 2024/12/09 | 1,616 | 1,655 | 1,521 | 1,582 | 222,700 |
| 2024/12/06 | 1,450 | 1,736 | 1,450 | 1,736 | 252,400 |
| 2024/12/05 | 1,457 | 1,457 | 1,422 | 1,436 | 17,600 |
| 2024/12/04 | 1,399 | 1,463 | 1,399 | 1,449 | 42,000 |
| 2024/12/03 | 1,388 | 1,425 | 1,376 | 1,395 | 22,300 |
| 2024/12/02 | 1,396 | 1,396 | 1,363 | 1,379 | 13,400 |
| 2024/11/29 | 1,300 | 1,420 | 1,300 | 1,388 | 59,700 |
| 2024/11/28 | 1,256 | 1,323 | 1,256 | 1,300 | 15,300 |
| 2024/11/27 | 1,257 | 1,264 | 1,250 | 1,256 | 7,000 |
| 2024/11/26 | 1,265 | 1,266 | 1,254 | 1,257 | 6,800 |
| 2024/11/25 | 1,250 | 1,279 | 1,250 | 1,265 | 12,300 |
| 2024/11/22 | 1,252 | 1,259 | 1,238 | 1,247 | 6,700 |
| 2024/11/21 | 1,261 | 1,261 | 1,233 | 1,254 | 7,800 |
| 2024/11/20 | 1,280 | 1,280 | 1,252 | 1,261 | 27,400 |
| 2024/11/19 | 1,200 | 1,274 | 1,200 | 1,269 | 45,400 |
| 2024/11/18 | 1,173 | 1,196 | 1,173 | 1,186 | 7,900 |
| 2024/11/15 | 1,160 | 1,187 | 1,160 | 1,172 | 14,900 |
| 2024/11/14 | 1,168 | 1,195 | 1,156 | 1,160 | 16,000 |
| 2024/11/13 | 1,102 | 1,199 | 1,100 | 1,145 | 22,700 |
| 2024/11/12 | 1,087 | 1,105 | 1,087 | 1,100 | 5,400 |
| 2024/11/11 | 1,110 | 1,110 | 1,100 | 1,100 | 6,400 |
| 2024/11/08 | 1,114 | 1,114 | 1,105 | 1,108 | 2,700 |
| 2024/11/07 | 1,108 | 1,115 | 1,100 | 1,106 | 6,700 |
| 2024/11/06 | 1,114 | 1,119 | 1,107 | 1,109 | 3,900 |
| 2024/11/05 | 1,117 | 1,117 | 1,103 | 1,116 | 2,500 |
| 2024/11/01 | 1,133 | 1,133 | 1,092 | 1,119 | 17,200 |
| 2024/10/31 | 1,134 | 1,140 | 1,131 | 1,136 | 1,200 |
| 2024/10/30 | 1,145 | 1,151 | 1,137 | 1,137 | 4,300 |
| 2024/10/29 | 1,132 | 1,145 | 1,132 | 1,143 | 2,500 |
| 2024/10/28 | 1,130 | 1,149 | 1,130 | 1,132 | 1,700 |
| 2024/10/25 | 1,148 | 1,148 | 1,128 | 1,130 | 4,100 |
| 2024/10/24 | 1,133 | 1,150 | 1,133 | 1,148 | 2,500 |
| 2024/10/23 | 1,141 | 1,145 | 1,133 | 1,136 | 1,700 |
| 2024/10/22 | 1,140 | 1,146 | 1,133 | 1,145 | 4,000 |
| 2024/10/21 | 1,152 | 1,161 | 1,132 | 1,136 | 6,700 |
| 2024/10/18 | 1,185 | 1,192 | 1,169 | 1,169 | 2,800 |
| 2024/10/17 | 1,165 | 1,191 | 1,165 | 1,185 | 1,300 |
| 2024/10/16 | 1,165 | 1,182 | 1,164 | 1,165 | 2,500 |
| 2024/10/15 | 1,186 | 1,197 | 1,179 | 1,181 | 5,300 |
| 2024/10/11 | 1,205 | 1,210 | 1,177 | 1,192 | 6,100 |
| 2024/10/10 | 1,203 | 1,227 | 1,203 | 1,206 | 6,300 |
| 2024/10/09 | 1,206 | 1,210 | 1,197 | 1,210 | 3,300 |
| 2024/10/08 | 1,186 | 1,217 | 1,186 | 1,205 | 10,500 |
| 2024/10/07 | 1,170 | 1,203 | 1,170 | 1,203 | 10,200 |
| 2024/10/04 | 1,178 | 1,179 | 1,160 | 1,175 | 2,800 |
| 2024/10/03 | 1,157 | 1,179 | 1,157 | 1,179 | 3,000 |
| 2024/10/02 | 1,150 | 1,164 | 1,145 | 1,145 | 3,500 |
| 2024/10/01 | 1,151 | 1,166 | 1,148 | 1,158 | 2,900 |
| 2024/09/30 | 1,167 | 1,178 | 1,122 | 1,148 | 15,600 |
| 2024/09/27 | 1,180 | 1,200 | 1,179 | 1,197 | 5,000 |
| 2024/09/26 | 1,179 | 1,189 | 1,172 | 1,182 | 3,100 |
| 2024/09/25 | 1,180 | 1,190 | 1,174 | 1,179 | 2,400 |
| 2024/09/24 | 1,175 | 1,180 | 1,171 | 1,171 | 3,000 |
| 2024/09/20 | 1,191 | 1,191 | 1,171 | 1,171 | 4,300 |
| 2024/09/19 | 1,172 | 1,197 | 1,171 | 1,171 | 4,100 |
| 2024/09/18 | 1,180 | 1,182 | 1,170 | 1,170 | 4,600 |
| 2024/09/17 | 1,149 | 1,163 | 1,142 | 1,163 | 1,800 |
| 2024/09/13 | 1,159 | 1,159 | 1,139 | 1,155 | 2,000 |
| 2024/09/12 | 1,189 | 1,189 | 1,137 | 1,159 | 12,300 |
| 2024/09/11 | 1,193 | 1,195 | 1,166 | 1,180 | 2,500 |
| 2024/09/10 | 1,172 | 1,205 | 1,162 | 1,184 | 3,300 |
| 2024/09/09 | 1,136 | 1,170 | 1,133 | 1,163 | 3,000 |
| 2024/09/06 | 1,194 | 1,194 | 1,183 | 1,183 | 3,100 |
| 2024/09/05 | 1,200 | 1,229 | 1,181 | 1,192 | 3,200 |
| 2024/09/04 | 1,182 | 1,215 | 1,182 | 1,200 | 4,800 |
| 2024/09/03 | 1,192 | 1,219 | 1,178 | 1,219 | 9,200 |
| 2024/09/02 | 1,200 | 1,200 | 1,180 | 1,190 | 2,100 |
| 2024/08/30 | 1,201 | 1,206 | 1,180 | 1,204 | 3,900 |
| 2024/08/29 | 1,184 | 1,193 | 1,181 | 1,192 | 3,600 |
| 2024/08/28 | 1,215 | 1,215 | 1,180 | 1,184 | 8,600 |
| 2024/08/27 | 1,205 | 1,221 | 1,201 | 1,205 | 8,400 |
| 2024/08/26 | 1,240 | 1,240 | 1,228 | 1,232 | 2,500 |
| 2024/08/23 | 1,235 | 1,241 | 1,235 | 1,240 | 1,900 |
| 2024/08/22 | 1,230 | 1,239 | 1,230 | 1,235 | 5,500 |
| 2024/08/21 | 1,235 | 1,250 | 1,234 | 1,240 | 3,300 |
| 2024/08/20 | 1,256 | 1,264 | 1,236 | 1,250 | 4,700 |
| 2024/08/19 | 1,252 | 1,253 | 1,240 | 1,250 | 1,400 |