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
2014/12/30 2,239 2,406 2,215 2,400 162,100
2014/12/29 2,200 2,330 2,187 2,187 85,800
2014/12/26 2,177 2,230 2,134 2,181 59,200
2014/12/25 2,070 2,180 2,040 2,145 67,100
2014/12/24 2,082 2,104 2,012 2,020 19,000
2014/12/22 2,107 2,125 2,061 2,093 15,200
2014/12/19 2,049 2,152 2,021 2,125 36,600
2014/12/18 1,918 2,150 1,918 2,060 98,000
2014/12/17 1,884 1,936 1,879 1,888 14,300
2014/12/16 1,901 1,940 1,878 1,885 32,500
2014/12/15 2,005 2,025 1,970 1,981 19,800
2014/12/12 2,159 2,170 1,995 2,004 54,000
2014/12/11 1,944 2,070 1,944 2,059 17,500
2014/12/10 2,025 2,096 1,982 2,005 23,600
2014/12/09 2,055 2,139 2,044 2,062 23,400
2014/12/08 2,238 2,240 2,075 2,078 54,400
2014/12/05 2,010 2,160 2,010 2,135 42,300
2014/12/04 2,139 2,169 2,009 2,043 43,800
2014/12/03 2,250 2,277 2,083 2,128 57,500
2014/12/02 2,337 2,369 2,240 2,255 58,100
2014/12/01 2,228 2,307 2,120 2,297 59,000
2014/11/28 2,319 2,350 2,118 2,178 102,800
2014/11/27 2,290 2,435 2,220 2,319 280,400
2014/11/26 2,107 2,195 2,090 2,180 68,400
2014/11/25 2,070 2,100 2,052 2,080 51,500
2014/11/21 2,054 2,087 2,012 2,068 57,900
2014/11/20 1,968 2,050 1,968 2,029 47,700
2014/11/19 1,980 2,031 1,967 1,968 67,300
2014/11/18 1,800 1,958 1,800 1,945 39,300
2014/11/17 1,827 1,833 1,790 1,805 27,400
2014/11/14 1,890 1,890 1,815 1,867 28,000
2014/11/13 2,000 2,000 1,891 1,892 35,000
2014/11/12 2,088 2,088 1,913 2,006 57,200
2014/11/11 2,200 2,200 2,030 2,091 50,100
2014/11/10 2,100 2,118 2,010 2,112 64,700
2014/11/07 2,060 2,140 2,020 2,055 109,900
2014/11/06 1,870 2,045 1,860 1,999 119,700
2014/11/05 1,714 1,863 1,714 1,859 31,500
2014/11/04 1,799 1,835 1,755 1,780 19,700
2014/10/31 1,701 1,800 1,660 1,800 43,600
2014/10/30 1,749 1,787 1,723 1,728 13,600
2014/10/29 1,800 1,807 1,723 1,749 26,500
2014/10/28 1,850 1,850 1,789 1,800 14,100
2014/10/27 1,840 1,860 1,782 1,839 35,300
2014/10/24 1,900 1,910 1,757 1,805 38,500
2014/10/23 1,751 1,880 1,732 1,825 63,300
2014/10/22 1,727 1,765 1,705 1,751 22,200
2014/10/21 1,750 1,780 1,672 1,685 23,500
2014/10/20 1,650 1,776 1,650 1,743 32,700
2014/10/17 1,700 1,767 1,603 1,603 44,700
2014/10/16 1,705 1,773 1,700 1,700 36,100
2014/10/15 1,750 1,825 1,716 1,825 28,800
2014/10/14 1,730 1,782 1,677 1,740 34,300
2014/10/10 1,765 1,773 1,665 1,748 60,600
2014/10/09 1,930 1,949 1,760 1,790 75,000
2014/10/08 1,866 2,000 1,858 1,913 50,700
2014/10/07 2,055 2,073 1,846 1,894 102,100
2014/10/06 2,089 2,185 2,050 2,087 78,900
2014/10/03 2,000 2,160 1,996 2,099 216,600
2014/10/02 1,825 1,863 1,765 1,838 70,700
2014/10/01 1,984 2,000 1,802 1,843 117,600
2014/09/30 2,133 2,140 1,960 1,983 145,100
2014/09/29 2,170 2,244 2,122 2,123 62,500
2014/09/26 2,131 2,200 2,131 2,145 47,400
2014/09/25 2,180 2,265 2,180 2,183 52,000
2014/09/24 2,214 2,292 2,151 2,189 121,900
2014/09/22 2,250 2,349 2,210 2,213 123,300
2014/09/19 2,223 2,345 2,200 2,257 184,800
2014/09/18 2,399 2,411 2,210 2,210 199,000
2014/09/17 2,300 2,550 2,261 2,349 184,400
2014/09/16 2,257 2,700 2,200 2,348 401,900
2014/09/12 2,251 2,595 2,250 2,407 407,600
2014/09/11 2,275 2,300 2,173 2,201 144,400
2014/09/10 2,449 2,449 2,181 2,259 198,200
2014/09/09 2,596 2,626 2,415 2,467 136,600
2014/09/08 2,829 2,829 2,523 2,555 168,100
2014/09/05 2,970 3,180 2,480 2,679 613,800
2014/09/04 2,375 2,920 2,280 2,920 683,100
2014/09/03 2,103 2,616 2,103 2,420 505,300
2014/09/02 2,266 2,266 2,100 2,116 99,000
2014/09/01 2,300 2,380 2,166 2,216 176,500
2014/08/29 2,171 2,281 2,164 2,230 140,100
2014/08/28 2,251 2,620 2,212 2,270 406,500
2014/08/27 2,900 2,924 2,197 2,375 656,200
2014/08/26 2,587 2,659 2,468 2,659 470,300
2014/08/25 1,799 2,159 1,798 2,159 660,700
2014/08/22 1,765 1,800 1,607 1,759 336,500
2014/08/21 1,349 1,612 1,349 1,565 767,400
2014/08/20 1,327 1,350 1,300 1,312 31,700
2014/08/19 1,310 1,380 1,300 1,327 55,700
2014/08/18 1,252 1,399 1,239 1,340 188,100
2014/08/15 1,150 1,210 1,129 1,192 40,600
2014/08/14 1,044 1,149 1,044 1,140 14,100
2014/08/13 1,075 1,075 1,030 1,044 8,900
2014/08/12 1,130 1,130 1,085 1,089 7,600
2014/08/11 1,000 1,130 1,000 1,130 18,400
2014/08/08 1,028 1,028 955 1,011 32,700
2014/08/07 1,068 1,089 1,020 1,041 13,900
2014/08/06 1,102 1,120 1,060 1,068 14,600
2014/08/05 1,120 1,130 1,085 1,090 15,100
2014/08/04 1,125 1,142 1,090 1,090 15,700
2014/08/01 1,139 1,139 1,086 1,125 24,000
2014/07/31 1,255 1,255 1,142 1,144 80,800
2014/07/30 1,279 1,284 1,250 1,259 15,600
2014/07/29 1,317 1,318 1,281 1,282 21,500
2014/07/28 1,301 1,328 1,267 1,316 41,300
2014/07/25 1,242 1,317 1,241 1,296 63,500
2014/07/24 1,236 1,255 1,210 1,219 15,500
2014/07/23 1,251 1,275 1,220 1,255 12,200
2014/07/22 1,276 1,308 1,245 1,245 19,700
2014/07/18 1,245 1,317 1,232 1,283 34,800
2014/07/17 1,212 1,350 1,199 1,250 81,500
2014/07/16 1,203 1,275 1,203 1,212 24,200
2014/07/15 1,240 1,240 1,212 1,213 15,000
2014/07/14 1,200 1,217 1,188 1,205 13,500
2014/07/11 1,240 1,259 1,200 1,222 39,700
2014/07/10 1,200 1,388 1,200 1,300 225,900
2014/07/09 1,201 1,226 1,181 1,207 27,800
2014/07/08 1,239 1,250 1,201 1,221 32,200
2014/07/07 1,321 1,322 1,245 1,263 67,600
2014/07/04 1,290 1,420 1,290 1,312 109,700
2014/07/03 1,275 1,320 1,275 1,295 61,800
2014/07/02 1,350 1,400 1,264 1,335 147,500
2014/07/01 1,235 1,487 1,235 1,376 393,200
2014/06/30 1,215 1,250 1,119 1,189 203,700
2014/06/27 1,250 1,316 1,133 1,240 1,070,500
2014/06/26 1,016 1,025 1,010 1,016 9,500
2014/06/25 1,060 1,067 1,012 1,015 10,800
2014/06/24 1,043 1,066 1,043 1,060 10,800
2014/06/23 1,041 1,052 1,033 1,043 8,500
2014/06/20 1,044 1,066 1,025 1,033 15,400
2014/06/19 1,086 1,090 1,044 1,044 15,000
2014/06/18 1,045 1,115 1,033 1,056 29,900
2014/06/17 1,059 1,071 1,037 1,060 33,900
2014/06/16 1,000 1,120 1,000 1,073 194,600
2014/06/13 959 979 949 970 16,800
2014/06/12 965 982 950 959 17,500
2014/06/11 992 1,010 937 965 38,100
2014/06/10 1,125 1,125 952 977 171,000
2014/06/09 905 1,042 893 1,042 120,700
2014/06/06 860 900 860 892 11,500
2014/06/05 875 875 850 865 7,400
2014/06/04 875 876 820 874 22,400
2014/06/03 881 888 861 877 15,000
2014/06/02 876 893 876 881 14,500
2014/05/30 895 895 866 886 8,400
2014/05/29 890 895 875 880 9,800
2014/05/28 900 906 880 890 7,500
2014/05/27 900 935 890 899 20,000
2014/05/26 893 913 888 910 12,400
2014/05/23 888 930 870 893 19,300
2014/05/22 860 920 846 903 55,800
2014/05/21 805 820 781 805 7,200
2014/05/20 867 867 800 805 21,200
2014/05/19 825 830 755 762 30,500
2014/05/16 829 836 819 821 8,600
2014/05/15 840 858 830 844 10,600
2014/05/14 839 859 828 859 6,200
2014/05/13 835 873 820 839 21,600
2014/05/12 888 902 812 822 19,600
2014/05/09 906 906 870 882 24,100
2014/05/08 964 980 906 921 19,600
2014/05/07 945 960 915 940 16,100
2014/05/02 950 956 938 944 15,000
2014/05/01 935 957 905 935 22,900
2014/04/30 986 1,001 930 950 40,000
2014/04/28 1,001 1,030 976 986 25,900
2014/04/25 1,047 1,064 1,016 1,022 61,800
2014/04/24 1,277 1,310 1,107 1,107 292,600
2014/04/23 1,075 1,200 985 1,060 212,400
2014/04/22 1,123 1,163 1,006 1,025 248,000
2014/04/21 1,270 1,298 1,140 1,243 375,000
2014/04/18 1,103 1,103 1,103 1,103 81,000
2014/04/17 821 953 815 953 69,600
2014/04/16 804 812 780 803 9,000
2014/04/15 800 828 800 808 9,000
2014/04/14 791 813 780 799 6,700
2014/04/11 828 828 785 819 15,500
2014/04/10 878 883 845 848 7,100
2014/04/09 887 887 874 878 5,100
2014/04/08 886 886 868 874 5,900
2014/04/07 900 900 870 887 2,500
2014/04/04 875 958 875 906 23,000
2014/04/03 881 890 878 882 14,500
2014/04/02 918 918 870 911 8,400
2014/04/01 893 923 888 918 6,800
2014/03/31 939 939 870 878 16,300
2014/03/28 850 910 840 909 22,300
2014/03/27 800 840 779 840 6,000
2014/03/26 833 845 780 800 11,200
2014/03/25 870 870 810 818 12,900
2014/03/24 832 890 810 870 8,300
2014/03/20 890 890 829 842 13,100
2014/03/19 872 915 872 886 10,700
2014/03/18 900 912 880 887 8,300
2014/03/17 910 929 880 885 13,300
2014/03/14 936 956 918 925 15,400
2014/03/13 983 1,000 980 981 7,000
2014/03/12 995 995 985 990 5,400
2014/03/11 1,000 1,010 996 1,004 4,400
2014/03/10 1,000 1,012 996 1,000 11,300
2014/03/07 1,040 1,049 995 1,005 19,700
2014/03/06 1,032 1,032 1,005 1,028 7,400
2014/03/05 1,030 1,052 1,030 1,046 14,500
2014/03/04 979 1,024 963 1,011 15,300
2014/03/03 979 1,002 964 982 37,500
2014/02/28 980 1,065 980 1,050 28,400
2014/02/27 1,025 1,025 995 1,000 20,400
2014/02/26 1,043 1,043 1,018 1,030 14,400
2014/02/25 1,067 1,074 1,025 1,043 18,300
2014/02/24 1,095 1,095 1,050 1,059 15,300
2014/02/21 1,076 1,102 1,061 1,084 10,400
2014/02/20 1,080 1,106 1,052 1,080 17,200
2014/02/19 1,118 1,118 1,078 1,079 27,400
2014/02/18 1,105 1,130 1,058 1,124 42,600
2014/02/17 1,184 1,190 1,124 1,124 57,800
2014/02/14 1,210 1,275 1,114 1,214 181,300
2014/02/13 1,115 1,120 1,070 1,120 30,500
2014/02/12 1,111 1,148 1,066 1,105 35,500
2014/02/10 1,280 1,280 1,088 1,099 98,000
2014/02/07 981 1,080 960 1,010 59,700
2014/02/06 916 972 910 952 53,600
2014/02/05 1,004 1,004 889 902 165,400
2014/02/04 814 914 814 854 77,100
2014/02/03 1,088 1,088 960 964 62,300
2014/01/31 1,110 1,207 1,101 1,107 48,000
2014/01/30 1,130 1,142 1,073 1,120 35,500
2014/01/29 1,220 1,235 1,179 1,179 21,500
2014/01/28 1,174 1,214 1,156 1,156 44,100
2014/01/27 1,117 1,231 1,100 1,172 107,100
2014/01/24 1,331 1,332 1,252 1,267 76,700
2014/01/23 1,375 1,396 1,331 1,350 82,300
2014/01/22 1,280 1,370 1,275 1,369 61,400
2014/01/21 1,310 1,340 1,268 1,277 48,500
2014/01/20 1,305 1,345 1,280 1,298 45,700
2014/01/17 1,294 1,377 1,250 1,335 94,600
2014/01/16 1,401 1,415 1,250 1,295 161,700
2014/01/15 1,420 1,529 1,371 1,409 193,500
2014/01/14 1,485 1,570 1,355 1,355 285,300
2014/01/10 1,274 1,499 1,269 1,473 415,100
2014/01/09 1,200 1,490 1,200 1,296 576,500
2014/01/08 1,181 1,245 1,169 1,190 51,700
2014/01/07 1,170 1,182 1,140 1,179 29,800
2014/01/06 1,145 1,188 1,139 1,170 39,200

このページの先頭へ