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
2015/12/30 8,300 9,450 8,220 9,150 908,400
2015/12/29 8,350 8,470 7,760 8,160 725,500
2015/12/28 7,340 8,500 7,190 8,500 951,100
2015/12/25 7,150 7,330 6,570 7,000 607,000
2015/12/24 6,260 6,980 6,250 6,980 620,100
2015/12/22 5,850 6,130 5,650 5,980 248,100
2015/12/21 5,700 6,380 5,580 5,810 365,600
2015/12/18 6,470 6,600 5,810 5,960 324,700
2015/12/17 5,970 6,760 5,640 6,670 683,400
2015/12/16 7,740 7,770 6,010 6,390 775,000
2015/12/15 7,060 8,390 6,500 7,000 1,493,400
2015/12/14 6,360 7,060 6,160 7,060 793,000
2015/12/11 5,600 6,060 5,560 6,060 652,000
2015/12/10 5,110 5,520 5,030 5,470 486,400
2015/12/09 4,815 5,250 4,755 5,210 353,700
2015/12/08 4,900 5,290 4,740 4,855 426,300
2015/12/07 4,850 5,130 4,735 4,920 363,300
2015/12/04 4,610 4,835 4,545 4,755 199,400
2015/12/03 4,775 4,845 4,635 4,700 240,400
2015/12/02 4,415 4,870 4,410 4,800 484,000
2015/12/01 4,530 4,615 4,440 4,455 415,700
2015/11/30 4,000 4,660 4,000 4,600 771,300
2015/11/27 4,240 4,360 4,055 4,120 273,300
2015/11/26 4,110 4,235 3,950 4,215 269,700
2015/11/25 4,240 4,335 4,050 4,160 343,100
2015/11/24 4,000 4,415 3,995 4,240 870,500
2015/11/20 3,650 4,145 3,530 4,015 1,283,900
2015/11/19 3,350 3,620 3,350 3,590 576,400
2015/11/18 3,100 3,740 2,980 3,335 1,630,800
2015/11/17 3,085 3,280 3,035 3,075 288,200
2015/11/16 2,950 3,160 2,785 3,120 287,800
2015/11/13 2,800 2,992 2,700 2,905 216,300
2015/11/12 2,950 2,970 2,841 2,850 124,500
2015/11/11 3,035 3,190 2,938 2,960 319,000
2015/11/10 2,965 3,120 2,926 3,080 268,400
2015/11/09 2,900 3,265 2,900 3,035 836,000
2015/11/06 2,920 3,000 2,753 2,845 536,700
2015/11/05 2,515 3,055 2,463 2,902 1,273,700
2015/11/04 2,650 2,650 2,530 2,553 87,800
2015/11/02 2,521 2,680 2,450 2,650 162,900
2015/10/30 2,565 2,566 2,451 2,482 150,200
2015/10/29 2,610 2,770 2,480 2,595 327,100
2015/10/28 2,828 3,000 2,562 2,573 849,700
2015/10/27 2,700 2,870 2,650 2,778 350,000
2015/10/26 2,640 2,777 2,630 2,730 332,700
2015/10/23 2,588 2,619 2,500 2,580 147,200
2015/10/22 2,442 2,656 2,410 2,630 396,600
2015/10/21 2,247 2,569 2,235 2,485 473,300
2015/10/20 2,301 2,345 2,194 2,225 183,500
2015/10/19 2,535 2,625 2,382 2,382 325,800
2015/10/16 2,330 2,539 2,272 2,435 481,700
2015/10/15 2,402 2,489 2,300 2,411 399,600
2015/10/14 2,595 2,615 2,398 2,445 518,900
2015/10/13 2,871 2,937 2,615 2,615 1,637,800
2015/10/09 2,450 2,876 2,380 2,876 1,846,800
2015/10/08 2,495 2,695 2,295 2,376 1,025,600
2015/10/07 2,490 2,790 2,390 2,595 2,419,400
2015/10/06 2,024 2,370 1,905 2,290 1,603,200
2015/10/05 2,002 2,002 2,002 2,002 23,100
2015/10/02 1,290 1,602 1,281 1,602 20,900
2015/10/01 1,334 1,337 1,283 1,302 19,900
2015/09/30 1,344 1,344 1,276 1,334 7,800
2015/09/29 1,300 1,309 1,271 1,275 9,100
2015/09/28 1,340 1,354 1,300 1,311 6,900
2015/09/25 1,320 1,354 1,317 1,354 4,300
2015/09/24 1,350 1,360 1,310 1,345 8,800
2015/09/18 1,410 1,435 1,390 1,392 6,500
2015/09/17 1,407 1,442 1,382 1,440 10,300
2015/09/16 1,470 1,470 1,426 1,435 13,900
2015/09/15 1,410 1,470 1,410 1,470 17,900
2015/09/14 1,490 1,528 1,390 1,400 29,300
2015/09/11 1,330 1,450 1,330 1,440 21,700
2015/09/10 1,301 1,360 1,292 1,360 11,200
2015/09/09 1,359 1,369 1,281 1,369 20,900
2015/09/08 1,310 1,340 1,230 1,249 15,900
2015/09/07 1,280 1,371 1,231 1,306 19,800
2015/09/04 1,388 1,430 1,308 1,322 14,300
2015/09/03 1,435 1,490 1,415 1,418 14,100
2015/09/02 1,310 1,490 1,282 1,402 41,100
2015/09/01 1,539 1,539 1,415 1,430 75,200
2015/08/31 1,427 1,458 1,404 1,456 19,400
2015/08/28 1,579 1,582 1,410 1,431 55,200
2015/08/27 1,426 1,575 1,410 1,519 204,700
2015/08/26 1,126 1,366 1,126 1,366 69,600
2015/08/25 1,100 1,280 1,000 1,066 74,200
2015/08/24 1,321 1,387 1,161 1,168 53,000
2015/08/21 1,387 1,461 1,385 1,404 28,600
2015/08/20 1,476 1,523 1,444 1,475 35,000
2015/08/19 1,550 1,575 1,459 1,480 45,400
2015/08/18 1,489 1,710 1,489 1,585 135,600
2015/08/17 1,490 1,492 1,465 1,472 13,900
2015/08/14 1,450 1,475 1,429 1,460 79,700
2015/08/13 1,500 1,550 1,456 1,527 33,100
2015/08/12 1,580 1,585 1,500 1,526 32,200
2015/08/11 1,641 1,641 1,576 1,601 38,200
2015/08/10 1,685 1,745 1,652 1,680 19,800
2015/08/07 1,700 1,710 1,682 1,685 8,200
2015/08/06 1,665 1,750 1,665 1,723 17,600
2015/08/05 1,671 1,716 1,671 1,693 12,100
2015/08/04 1,694 1,694 1,660 1,660 22,800
2015/08/03 1,770 1,770 1,704 1,710 19,900
2015/07/31 1,771 1,810 1,771 1,799 9,500
2015/07/30 1,815 1,827 1,759 1,798 14,700
2015/07/29 1,868 1,871 1,802 1,805 14,500
2015/07/28 1,825 1,865 1,823 1,862 14,500
2015/07/27 1,928 1,928 1,889 1,894 12,900
2015/07/24 1,950 1,956 1,912 1,928 13,700
2015/07/23 1,955 1,985 1,937 1,956 21,600
2015/07/22 1,984 1,984 1,931 1,936 8,800
2015/07/21 1,901 1,985 1,901 1,981 22,200
2015/07/17 1,901 1,926 1,895 1,917 19,900
2015/07/16 1,901 1,929 1,897 1,925 13,500
2015/07/15 1,940 1,969 1,920 1,920 19,000
2015/07/14 1,979 2,028 1,925 1,970 50,200
2015/07/13 1,827 1,880 1,827 1,877 21,100
2015/07/10 1,880 1,894 1,795 1,817 31,800
2015/07/09 1,770 1,895 1,622 1,888 69,700
2015/07/08 2,055 2,055 1,920 1,970 42,300
2015/07/07 2,056 2,082 2,052 2,070 9,500
2015/07/06 2,060 2,074 2,039 2,045 21,100
2015/07/03 2,091 2,104 2,083 2,092 7,600
2015/07/02 2,163 2,163 2,090 2,112 15,600
2015/07/01 2,100 2,134 2,087 2,121 11,000
2015/06/30 2,080 2,100 2,062 2,082 25,500
2015/06/29 2,146 2,176 2,106 2,109 49,200
2015/06/26 2,250 2,293 2,227 2,230 37,000
2015/06/25 2,225 2,225 2,183 2,200 17,500
2015/06/24 2,270 2,292 2,228 2,229 27,600
2015/06/23 2,259 2,261 2,232 2,256 15,200
2015/06/22 2,195 2,259 2,195 2,229 17,900
2015/06/19 2,181 2,210 2,175 2,181 11,500
2015/06/18 2,166 2,182 2,163 2,181 9,800
2015/06/17 2,171 2,185 2,158 2,158 8,600
2015/06/16 2,175 2,210 2,159 2,159 13,700
2015/06/15 2,175 2,195 2,162 2,184 12,500
2015/06/12 2,246 2,250 2,190 2,240 16,800
2015/06/11 2,163 2,250 2,163 2,224 21,200
2015/06/10 2,166 2,178 2,148 2,157 18,900
2015/06/09 2,222 2,222 2,175 2,178 20,500
2015/06/08 2,257 2,271 2,222 2,223 11,300
2015/06/05 2,300 2,301 2,249 2,271 14,800
2015/06/04 2,263 2,320 2,263 2,314 24,400
2015/06/03 2,300 2,310 2,262 2,262 25,600
2015/06/02 2,308 2,334 2,258 2,282 43,300
2015/06/01 2,192 2,275 2,182 2,243 32,400
2015/05/29 2,184 2,208 2,160 2,181 15,800
2015/05/28 2,180 2,206 2,161 2,180 24,700
2015/05/27 2,150 2,170 2,139 2,144 31,800
2015/05/26 2,200 2,217 2,162 2,170 24,100
2015/05/25 2,219 2,249 2,209 2,238 11,600
2015/05/22 2,180 2,216 2,167 2,216 11,300
2015/05/21 2,165 2,191 2,162 2,190 12,400
2015/05/20 2,200 2,213 2,167 2,170 27,300
2015/05/19 2,224 2,244 2,205 2,229 15,200
2015/05/18 2,300 2,300 2,200 2,224 23,600
2015/05/15 2,288 2,310 2,252 2,301 19,900
2015/05/14 2,250 2,288 2,250 2,288 9,600
2015/05/13 2,298 2,298 2,251 2,254 9,900
2015/05/12 2,295 2,295 2,240 2,284 12,200
2015/05/11 2,340 2,340 2,281 2,298 42,900
2015/05/08 2,150 2,219 2,129 2,211 18,000
2015/05/07 2,155 2,155 2,122 2,138 12,800
2015/05/01 2,138 2,203 2,100 2,164 26,900
2015/04/30 2,193 2,210 2,131 2,169 15,400
2015/04/28 2,263 2,263 2,215 2,215 19,400
2015/04/27 2,280 2,295 2,246 2,263 18,300
2015/04/24 2,266 2,278 2,252 2,267 12,400
2015/04/23 2,291 2,300 2,265 2,265 15,600
2015/04/22 2,334 2,334 2,289 2,300 28,500
2015/04/21 2,281 2,290 2,253 2,284 24,900
2015/04/20 2,244 2,286 2,180 2,231 26,200
2015/04/17 2,282 2,335 2,253 2,266 40,300
2015/04/16 2,311 2,332 2,251 2,264 27,600
2015/04/15 2,320 2,340 2,278 2,308 27,300
2015/04/14 2,318 2,381 2,282 2,307 61,400
2015/04/13 2,240 2,310 2,239 2,310 24,200
2015/04/10 2,280 2,300 2,231 2,238 30,200
2015/04/09 2,330 2,333 2,240 2,273 57,500
2015/04/08 2,110 2,253 2,085 2,245 49,600
2015/04/07 2,070 2,108 2,060 2,108 17,100
2015/04/06 2,082 2,100 2,060 2,076 11,400
2015/04/03 2,155 2,170 2,086 2,097 33,700
2015/04/02 2,058 2,129 2,058 2,093 23,300
2015/04/01 2,054 2,080 2,024 2,058 25,900
2015/03/31 2,146 2,151 2,088 2,092 28,900
2015/03/30 2,180 2,180 2,137 2,143 23,600
2015/03/27 2,170 2,232 2,145 2,196 21,200
2015/03/26 2,189 2,230 2,171 2,179 19,500
2015/03/25 2,236 2,260 2,183 2,198 32,200
2015/03/24 2,270 2,297 2,219 2,237 40,800
2015/03/23 2,279 2,320 2,230 2,242 56,500
2015/03/20 2,163 2,232 2,163 2,229 38,400
2015/03/19 2,200 2,212 2,131 2,150 45,300
2015/03/18 2,172 2,222 2,161 2,219 21,800
2015/03/17 2,278 2,329 2,184 2,196 49,900
2015/03/16 2,272 2,359 2,268 2,296 40,800
2015/03/13 2,357 2,410 2,215 2,296 80,400
2015/03/12 2,254 2,400 2,230 2,376 112,500
2015/03/11 2,106 2,225 2,103 2,217 32,500
2015/03/10 2,267 2,284 2,150 2,165 37,200
2015/03/09 2,218 2,295 2,218 2,251 52,000
2015/03/06 2,210 2,219 2,177 2,218 95,700
2015/03/05 2,350 2,389 2,235 2,260 93,900
2015/03/04 2,421 2,441 2,312 2,415 78,400
2015/03/03 2,500 2,530 2,437 2,505 61,500
2015/03/02 2,598 2,598 2,500 2,501 31,600
2015/02/27 2,556 2,599 2,525 2,548 43,100
2015/02/26 2,642 2,678 2,572 2,585 44,700
2015/02/25 2,550 2,583 2,538 2,562 22,700
2015/02/24 2,650 2,665 2,560 2,580 47,300
2015/02/23 2,598 2,700 2,565 2,700 46,800
2015/02/20 2,566 2,585 2,501 2,566 31,200
2015/02/19 2,600 2,638 2,510 2,566 46,700
2015/02/18 2,673 2,673 2,570 2,583 34,500
2015/02/17 2,715 2,715 2,630 2,630 129,100
2015/02/16 2,641 2,800 2,626 2,690 162,600
2015/02/13 2,653 2,699 2,520 2,541 58,100
2015/02/12 2,630 2,730 2,611 2,703 90,500
2015/02/10 2,595 2,635 2,530 2,563 60,100
2015/02/09 2,449 2,740 2,441 2,654 161,200
2015/02/06 2,522 2,564 2,478 2,499 43,300
2015/02/05 2,610 2,729 2,431 2,519 107,500
2015/02/04 2,750 2,754 2,607 2,640 92,000
2015/02/03 3,040 3,065 2,588 2,660 201,700
2015/02/02 3,020 3,145 3,015 3,095 45,500
2015/01/30 3,100 3,120 3,020 3,055 35,300
2015/01/29 3,055 3,180 3,025 3,030 45,800
2015/01/28 2,991 3,210 2,982 3,105 117,800
2015/01/27 3,020 3,065 2,981 2,996 57,200
2015/01/26 2,995 3,110 2,973 3,065 49,000
2015/01/23 2,990 3,140 2,935 3,050 146,300
2015/01/22 3,065 3,165 2,980 3,020 116,300
2015/01/21 3,325 3,435 3,015 3,100 224,300
2015/01/20 3,580 3,780 3,335 3,380 669,700
2015/01/19 3,175 3,755 3,095 3,580 956,000
2015/01/16 2,965 3,450 2,940 3,055 599,600
2015/01/15 3,270 3,360 2,957 2,995 422,700
2015/01/14 3,390 3,880 3,250 3,300 1,552,800
2015/01/13 3,250 3,250 3,250 3,250 26,000
2015/01/09 2,850 2,930 2,650 2,749 159,300
2015/01/08 2,854 2,950 2,700 2,787 257,200
2015/01/07 2,670 3,070 2,651 2,754 647,000
2015/01/06 2,491 2,650 2,455 2,570 122,800
2015/01/05 2,500 2,850 2,408 2,613 403,800

このページの先頭へ