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
2018/12/28 2,188 2,233 2,140 2,182 37,100
2018/12/27 2,156 2,245 2,140 2,188 63,900
2018/12/26 1,980 2,076 1,980 2,049 75,200
2018/12/25 1,931 2,029 1,918 1,927 138,200
2018/12/21 2,191 2,317 2,112 2,171 102,500
2018/12/20 2,407 2,446 2,236 2,267 117,000
2018/12/19 2,434 2,552 2,413 2,486 60,000
2018/12/18 2,482 2,528 2,421 2,434 76,000
2018/12/17 2,601 2,665 2,575 2,582 37,900
2018/12/14 2,723 2,731 2,636 2,658 38,600
2018/12/13 2,758 2,777 2,706 2,764 30,700
2018/12/12 2,665 2,766 2,616 2,749 62,800
2018/12/11 2,841 2,841 2,625 2,636 101,000
2018/12/10 2,751 3,000 2,688 2,841 194,700
2018/12/07 2,845 2,878 2,750 2,802 36,900
2018/12/06 2,908 2,915 2,763 2,828 77,200
2018/12/05 2,850 2,981 2,850 2,922 35,800
2018/12/04 2,956 3,040 2,910 2,927 49,400
2018/12/03 2,843 3,020 2,828 2,988 94,000
2018/11/30 2,900 2,937 2,803 2,805 54,200
2018/11/29 2,913 2,987 2,885 2,900 36,800
2018/11/28 2,902 2,962 2,891 2,909 27,100
2018/11/27 2,972 2,990 2,877 2,884 23,900
2018/11/26 2,926 2,980 2,886 2,947 24,700
2018/11/22 2,926 2,978 2,868 2,950 36,200
2018/11/21 2,781 2,950 2,765 2,925 36,300
2018/11/20 2,984 2,986 2,872 2,881 66,500
2018/11/19 2,898 3,075 2,898 3,055 61,900
2018/11/16 3,025 3,025 2,880 2,896 44,000
2018/11/15 2,829 3,055 2,810 2,973 60,100
2018/11/14 2,990 3,010 2,826 2,845 56,600
2018/11/13 2,841 3,045 2,771 2,975 100,900
2018/11/12 2,941 3,030 2,885 2,900 151,100
2018/11/09 3,175 3,265 3,115 3,165 73,300
2018/11/08 3,200 3,230 3,115 3,165 54,600
2018/11/07 3,070 3,205 3,030 3,115 64,700
2018/11/06 3,110 3,130 2,991 3,050 44,100
2018/11/05 3,070 3,190 3,010 3,100 56,200
2018/11/02 3,070 3,145 3,060 3,110 63,100
2018/11/01 3,035 3,070 2,949 3,025 84,600
2018/10/31 2,880 3,155 2,865 3,100 182,600
2018/10/30 2,619 2,855 2,616 2,848 78,500
2018/10/29 2,729 2,834 2,650 2,669 102,400
2018/10/26 2,902 2,940 2,698 2,752 126,700
2018/10/25 2,940 2,983 2,826 2,830 173,800
2018/10/24 3,220 3,235 3,060 3,115 105,200
2018/10/23 3,290 3,295 3,090 3,140 122,500
2018/10/22 3,190 3,375 3,120 3,305 105,800
2018/10/19 3,255 3,310 3,185 3,255 67,400
2018/10/18 3,390 3,475 3,295 3,305 95,700
2018/10/17 3,460 3,600 3,370 3,420 169,100
2018/10/16 3,290 3,395 3,235 3,320 118,500
2018/10/15 3,630 3,630 3,255 3,255 251,200
2018/10/12 3,520 3,650 3,355 3,610 221,200
2018/10/11 3,480 3,670 3,440 3,535 228,700
2018/10/10 3,870 3,900 3,730 3,760 115,800
2018/10/09 3,790 3,980 3,760 3,800 116,300
2018/10/05 3,870 4,055 3,830 3,885 170,700
2018/10/04 4,100 4,160 3,975 3,990 278,900
2018/10/03 3,925 4,175 3,700 4,045 667,800
2018/10/02 3,810 3,880 3,680 3,870 211,100
2018/10/01 3,950 4,000 3,810 3,835 302,100
2018/09/28 3,575 3,870 3,485 3,780 452,000
2018/09/27 3,500 3,680 3,400 3,480 218,600
2018/09/26 3,255 3,600 3,255 3,545 228,200
2018/09/25 3,155 3,320 3,155 3,265 94,900
2018/09/21 3,145 3,210 3,085 3,130 74,400
2018/09/20 3,240 3,240 3,115 3,145 52,100
2018/09/19 3,050 3,170 3,030 3,135 58,600
2018/09/18 2,975 3,060 2,943 3,030 62,100
2018/09/14 3,100 3,115 3,005 3,015 45,000
2018/09/13 2,952 3,080 2,951 2,995 72,500
2018/09/12 3,160 3,180 2,963 3,015 162,300
2018/09/11 3,280 3,335 3,165 3,165 115,600
2018/09/10 3,350 3,470 3,260 3,280 123,300
2018/09/07 3,250 3,405 3,150 3,360 114,500
2018/09/06 3,225 3,500 3,135 3,275 227,600
2018/09/05 3,320 3,350 3,225 3,265 181,100
2018/09/04 3,390 3,410 3,205 3,210 333,500
2018/09/03 3,530 3,590 3,420 3,505 286,300
2018/08/31 3,405 3,760 3,325 3,600 1,120,600
2018/08/30 3,250 3,445 3,250 3,445 1,049,200
2018/08/29 2,942 2,942 2,942 2,942 57,800
2018/08/28 2,549 2,550 2,407 2,442 83,400
2018/08/27 2,310 2,438 2,310 2,399 56,700
2018/08/24 2,210 2,283 2,210 2,280 18,100
2018/08/23 2,130 2,213 2,121 2,210 13,100
2018/08/22 2,085 2,134 2,053 2,118 30,900
2018/08/21 2,136 2,136 2,062 2,085 24,900
2018/08/20 2,220 2,221 2,136 2,136 22,600
2018/08/17 2,235 2,272 2,210 2,220 11,100
2018/08/16 2,207 2,240 2,182 2,219 26,400
2018/08/15 2,251 2,279 2,200 2,215 16,600
2018/08/14 2,265 2,290 2,250 2,262 9,300
2018/08/13 2,275 2,310 2,250 2,254 18,800
2018/08/10 2,310 2,345 2,292 2,325 9,200
2018/08/09 2,339 2,339 2,306 2,325 10,600
2018/08/08 2,238 2,325 2,238 2,303 12,800
2018/08/07 2,264 2,269 2,226 2,237 8,000
2018/08/06 2,315 2,320 2,247 2,264 9,800
2018/08/03 2,340 2,346 2,240 2,315 23,700
2018/08/02 2,365 2,365 2,340 2,345 8,200
2018/08/01 2,384 2,384 2,329 2,360 9,800
2018/07/31 2,350 2,405 2,332 2,352 11,500
2018/07/30 2,383 2,383 2,343 2,356 13,800
2018/07/27 2,408 2,416 2,390 2,396 8,900
2018/07/26 2,431 2,441 2,409 2,420 8,900
2018/07/25 2,430 2,475 2,430 2,430 17,600
2018/07/24 2,390 2,440 2,390 2,430 7,700
2018/07/23 2,400 2,401 2,352 2,390 10,800
2018/07/20 2,361 2,400 2,360 2,400 13,600
2018/07/19 2,407 2,428 2,368 2,371 9,200
2018/07/18 2,309 2,416 2,309 2,409 19,200
2018/07/17 2,297 2,342 2,297 2,310 10,000
2018/07/13 2,276 2,302 2,272 2,293 9,400
2018/07/12 2,233 2,288 2,226 2,275 13,000
2018/07/11 2,305 2,306 2,233 2,256 14,900
2018/07/10 2,325 2,342 2,303 2,316 12,600
2018/07/09 2,280 2,331 2,280 2,322 10,800
2018/07/06 2,204 2,273 2,204 2,268 16,400
2018/07/05 2,302 2,338 2,190 2,193 39,600
2018/07/04 2,402 2,411 2,322 2,330 19,100
2018/07/03 2,469 2,491 2,420 2,430 14,000
2018/07/02 2,523 2,523 2,442 2,442 18,000
2018/06/29 2,397 2,486 2,354 2,473 26,500
2018/06/28 2,401 2,416 2,290 2,291 50,700
2018/06/27 2,412 2,419 2,396 2,397 19,500
2018/06/26 2,426 2,455 2,420 2,441 16,700
2018/06/25 2,479 2,503 2,452 2,453 11,800
2018/06/22 2,451 2,487 2,446 2,466 11,500
2018/06/21 2,440 2,524 2,440 2,503 15,700
2018/06/20 2,454 2,472 2,410 2,440 29,300
2018/06/19 2,515 2,530 2,450 2,474 36,100
2018/06/18 2,620 2,620 2,532 2,532 17,200
2018/06/15 2,670 2,676 2,592 2,604 23,500
2018/06/14 2,700 2,700 2,633 2,670 23,200
2018/06/13 2,602 2,613 2,590 2,600 15,500
2018/06/12 2,610 2,625 2,600 2,608 10,300
2018/06/11 2,614 2,669 2,568 2,568 15,900
2018/06/08 2,571 2,629 2,566 2,614 11,300
2018/06/07 2,503 2,590 2,503 2,590 13,800
2018/06/06 2,520 2,521 2,482 2,502 47,600
2018/06/05 2,622 2,630 2,553 2,553 49,000
2018/06/04 2,658 2,678 2,623 2,633 23,800
2018/06/01 2,667 2,712 2,640 2,650 36,500
2018/05/31 2,730 2,780 2,683 2,686 35,000
2018/05/30 2,665 2,706 2,655 2,680 40,600
2018/05/29 2,770 2,770 2,694 2,722 53,400
2018/05/28 2,830 2,835 2,773 2,774 42,700
2018/05/25 2,856 2,870 2,816 2,823 18,800
2018/05/24 2,900 2,914 2,859 2,866 14,300
2018/05/23 2,882 2,919 2,863 2,906 18,300
2018/05/22 2,913 2,930 2,870 2,881 23,700
2018/05/21 2,861 2,929 2,861 2,924 22,100
2018/05/18 2,800 2,885 2,793 2,872 17,300
2018/05/17 2,800 2,815 2,792 2,795 16,700
2018/05/16 2,836 2,856 2,793 2,795 30,800
2018/05/15 2,866 2,872 2,836 2,836 21,300
2018/05/14 2,910 2,932 2,850 2,865 43,000
2018/05/11 2,936 2,969 2,920 2,952 18,700
2018/05/10 2,935 2,980 2,930 2,962 19,000
2018/05/09 2,995 2,995 2,912 2,935 17,200
2018/05/08 2,975 3,015 2,957 2,976 21,400
2018/05/07 2,911 2,987 2,911 2,959 18,200
2018/05/02 2,901 2,933 2,899 2,931 9,600
2018/05/01 2,871 2,940 2,860 2,919 14,500
2018/04/27 2,873 2,876 2,854 2,858 13,200
2018/04/26 2,943 2,969 2,874 2,875 24,800
2018/04/25 2,934 2,960 2,910 2,943 15,400
2018/04/24 2,900 3,055 2,900 2,945 51,000
2018/04/23 2,874 2,906 2,851 2,895 11,700
2018/04/20 2,841 2,885 2,834 2,877 18,800
2018/04/19 2,909 2,909 2,810 2,840 42,600
2018/04/18 2,900 2,927 2,871 2,909 20,800
2018/04/17 2,811 2,890 2,787 2,869 58,000
2018/04/16 2,913 2,947 2,806 2,806 84,000
2018/04/13 3,015 3,035 2,898 2,921 112,800
2018/04/12 3,015 3,050 3,005 3,010 25,000
2018/04/11 3,040 3,040 3,010 3,010 27,600
2018/04/10 3,050 3,095 3,025 3,040 17,700
2018/04/09 3,035 3,180 3,005 3,065 53,800
2018/04/06 3,110 3,115 3,040 3,055 30,400
2018/04/05 3,140 3,145 3,100 3,110 19,800
2018/04/04 3,190 3,190 3,115 3,120 17,400
2018/04/03 3,160 3,160 3,095 3,140 25,300
2018/04/02 3,170 3,245 3,165 3,170 21,700
2018/03/30 3,095 3,145 3,095 3,145 16,900
2018/03/29 3,105 3,140 3,080 3,090 22,100
2018/03/28 3,045 3,150 3,040 3,085 21,300
2018/03/27 3,180 3,180 3,075 3,075 40,700
2018/03/26 3,060 3,195 3,060 3,120 68,900
2018/03/23 3,045 3,130 3,045 3,090 64,900
2018/03/22 3,235 3,250 3,190 3,195 17,100
2018/03/20 3,105 3,300 3,100 3,260 38,200
2018/03/19 3,280 3,290 3,130 3,205 79,100
2018/03/16 3,425 3,430 3,330 3,340 29,600
2018/03/15 3,435 3,435 3,310 3,395 53,900
2018/03/14 3,445 3,515 3,440 3,450 29,800
2018/03/13 3,445 3,485 3,400 3,445 50,400
2018/03/12 3,700 3,700 3,395 3,495 143,700
2018/03/09 3,645 3,665 3,500 3,515 118,900
2018/03/08 3,700 3,845 3,570 3,600 229,100
2018/03/07 3,425 3,665 3,285 3,545 344,700
2018/03/06 3,260 3,720 3,245 3,495 900,300
2018/03/05 3,130 3,155 3,010 3,020 44,600
2018/03/02 3,120 3,145 3,090 3,130 31,000
2018/03/01 3,195 3,225 3,140 3,215 24,700
2018/02/28 3,180 3,235 3,180 3,210 15,000
2018/02/27 3,240 3,240 3,185 3,205 19,600
2018/02/26 3,210 3,275 3,190 3,200 37,200
2018/02/23 3,150 3,210 3,150 3,185 18,100
2018/02/22 3,180 3,200 3,120 3,155 31,800
2018/02/21 3,205 3,235 3,185 3,220 18,600
2018/02/20 3,250 3,255 3,185 3,230 21,900
2018/02/19 3,195 3,235 3,160 3,220 25,700
2018/02/16 3,070 3,170 3,060 3,130 38,200
2018/02/15 3,005 3,110 3,005 3,055 42,000
2018/02/14 3,040 3,070 2,900 3,000 96,600
2018/02/13 3,200 3,220 3,035 3,040 124,100
2018/02/09 3,060 3,290 3,060 3,290 66,000
2018/02/08 3,170 3,320 3,170 3,290 54,000
2018/02/07 3,455 3,460 3,170 3,180 105,000
2018/02/06 3,200 3,300 3,010 3,160 219,700
2018/02/05 3,480 3,550 3,460 3,500 119,100
2018/02/02 3,555 3,665 3,500 3,660 99,000
2018/02/01 3,545 3,600 3,510 3,555 58,800
2018/01/31 3,520 3,590 3,485 3,500 95,600
2018/01/30 3,640 3,640 3,480 3,520 169,900
2018/01/29 3,780 3,785 3,590 3,650 158,300
2018/01/26 3,810 3,810 3,690 3,690 128,300
2018/01/25 3,870 3,910 3,760 3,830 113,800
2018/01/24 3,955 3,985 3,870 3,885 75,000
2018/01/23 3,950 4,025 3,865 3,965 72,000
2018/01/22 3,895 4,055 3,885 3,900 90,200
2018/01/19 3,905 3,960 3,860 3,870 52,300
2018/01/18 4,050 4,095 3,875 3,895 103,100
2018/01/17 3,985 4,070 3,920 4,050 88,000
2018/01/16 4,080 4,085 3,885 4,040 210,900
2018/01/15 4,150 4,160 3,980 4,070 139,600
2018/01/12 4,095 4,215 3,970 4,130 277,200
2018/01/11 3,700 3,980 3,650 3,955 274,800
2018/01/10 3,680 3,710 3,650 3,700 90,300
2018/01/09 3,580 3,745 3,570 3,700 203,000
2018/01/05 3,490 3,550 3,405 3,505 116,700
2018/01/04 3,350 3,480 3,315 3,475 157,600

このページの先頭へ