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
2019/12/30 2,240 2,252 2,205 2,242 19,200
2019/12/27 2,189 2,256 2,163 2,240 29,500
2019/12/26 2,135 2,162 2,113 2,153 37,900
2019/12/25 2,160 2,170 2,142 2,143 21,800
2019/12/24 2,173 2,199 2,155 2,174 21,500
2019/12/23 2,208 2,210 2,159 2,160 36,500
2019/12/20 2,222 2,238 2,222 2,222 9,600
2019/12/19 2,248 2,253 2,226 2,229 14,200
2019/12/18 2,250 2,271 2,219 2,232 29,500
2019/12/17 2,250 2,285 2,245 2,253 21,000
2019/12/16 2,218 2,309 2,198 2,247 52,500
2019/12/13 2,271 2,271 2,213 2,218 10,100
2019/12/12 2,274 2,285 2,219 2,219 22,900
2019/12/11 2,329 2,329 2,273 2,289 20,300
2019/12/10 2,297 2,336 2,297 2,314 19,800
2019/12/09 2,322 2,343 2,287 2,288 18,300
2019/12/06 2,296 2,310 2,280 2,308 11,100
2019/12/05 2,309 2,365 2,293 2,301 26,000
2019/12/04 2,303 2,329 2,277 2,312 20,900
2019/12/03 2,373 2,373 2,337 2,346 11,100
2019/12/02 2,387 2,405 2,337 2,373 21,600
2019/11/29 2,312 2,414 2,308 2,383 54,500
2019/11/28 2,334 2,337 2,290 2,301 15,400
2019/11/27 2,324 2,338 2,298 2,326 20,900
2019/11/26 2,319 2,335 2,269 2,296 20,400
2019/11/25 2,273 2,315 2,260 2,308 21,300
2019/11/22 2,305 2,330 2,250 2,263 33,500
2019/11/21 2,339 2,340 2,252 2,313 34,300
2019/11/20 2,319 2,344 2,299 2,320 38,000
2019/11/19 2,329 2,329 2,271 2,296 24,500
2019/11/18 2,238 2,340 2,228 2,311 55,600
2019/11/15 2,188 2,233 2,154 2,227 32,400
2019/11/14 2,131 2,221 2,131 2,189 56,600
2019/11/13 2,153 2,153 2,116 2,127 9,800
2019/11/12 2,132 2,167 2,121 2,153 15,500
2019/11/11 2,174 2,188 2,132 2,132 36,600
2019/11/08 2,082 2,097 2,080 2,083 13,800
2019/11/07 2,090 2,090 2,067 2,079 14,300
2019/11/06 2,116 2,116 2,085 2,092 8,600
2019/11/05 2,132 2,132 2,110 2,114 5,300
2019/11/01 2,100 2,113 2,073 2,102 11,000
2019/10/31 2,165 2,165 2,104 2,114 20,500
2019/10/30 2,196 2,196 2,126 2,159 22,000
2019/10/29 2,149 2,190 2,135 2,177 22,400
2019/10/28 2,082 2,123 2,082 2,115 25,200
2019/10/25 2,044 2,075 2,041 2,075 21,300
2019/10/24 2,038 2,053 2,035 2,047 9,800
2019/10/23 2,046 2,052 2,030 2,034 16,300
2019/10/21 2,041 2,046 2,035 2,040 8,100
2019/10/18 2,046 2,051 2,041 2,041 9,400
2019/10/17 2,053 2,054 2,035 2,047 13,700
2019/10/16 2,063 2,096 2,050 2,052 7,600
2019/10/15 2,054 2,072 2,045 2,063 10,100
2019/10/11 2,060 2,078 2,049 2,049 15,600
2019/10/10 2,070 2,077 2,052 2,060 6,100
2019/10/09 2,066 2,079 2,059 2,072 7,800
2019/10/08 2,055 2,083 2,043 2,049 14,000
2019/10/07 2,062 2,065 2,041 2,047 12,900
2019/10/04 2,061 2,080 2,060 2,062 9,100
2019/10/03 2,063 2,080 2,057 2,060 11,900
2019/10/02 2,060 2,101 2,060 2,090 11,000
2019/10/01 2,057 2,100 2,057 2,077 11,300
2019/09/30 2,089 2,089 2,050 2,059 15,400
2019/09/27 2,089 2,105 2,069 2,076 16,900
2019/09/26 2,063 2,098 2,063 2,081 12,000
2019/09/25 2,063 2,075 2,048 2,075 10,100
2019/09/24 2,040 2,070 2,040 2,060 9,100
2019/09/20 2,046 2,064 2,036 2,039 12,400
2019/09/19 2,043 2,084 2,040 2,046 16,400
2019/09/18 2,072 2,072 2,038 2,042 9,900
2019/09/17 2,036 2,079 2,030 2,062 13,800
2019/09/13 2,071 2,071 2,019 2,036 31,700
2019/09/12 2,062 2,079 2,060 2,068 12,200
2019/09/11 2,055 2,090 2,045 2,060 23,400
2019/09/10 2,070 2,073 2,040 2,050 15,000
2019/09/09 2,074 2,080 2,047 2,053 21,100
2019/09/06 2,137 2,137 2,071 2,074 29,100
2019/09/05 2,070 2,145 2,068 2,117 26,500
2019/09/04 2,070 2,070 2,036 2,053 20,900
2019/09/03 2,091 2,091 2,065 2,078 10,400
2019/09/02 2,117 2,117 2,070 2,081 15,600
2019/08/30 2,089 2,111 2,062 2,083 18,700
2019/08/29 2,076 2,093 2,047 2,069 26,300
2019/08/28 2,110 2,113 2,061 2,089 41,200
2019/08/27 2,207 2,207 2,115 2,123 45,300
2019/08/26 2,200 2,204 2,155 2,168 53,000
2019/08/23 2,342 2,364 2,261 2,266 66,100
2019/08/22 2,532 2,549 2,311 2,322 113,200
2019/08/21 2,517 2,560 2,496 2,531 28,000
2019/08/20 2,520 2,588 2,497 2,518 71,500
2019/08/19 2,494 2,522 2,456 2,506 39,000
2019/08/16 2,480 2,497 2,435 2,473 52,800
2019/08/15 2,338 2,508 2,300 2,495 99,800
2019/08/14 2,404 2,443 2,377 2,382 42,100
2019/08/13 2,270 2,409 2,236 2,387 78,900
2019/08/09 2,380 2,420 2,364 2,393 40,400
2019/08/08 2,343 2,381 2,328 2,381 20,900
2019/08/07 2,280 2,334 2,245 2,328 26,800
2019/08/06 2,287 2,297 2,183 2,280 73,100
2019/08/05 2,404 2,434 2,350 2,387 28,300
2019/08/02 2,402 2,445 2,390 2,431 20,700
2019/08/01 2,453 2,455 2,435 2,452 10,200
2019/07/31 2,412 2,457 2,393 2,457 13,200
2019/07/30 2,425 2,470 2,410 2,442 31,900
2019/07/29 2,415 2,438 2,390 2,404 9,000
2019/07/26 2,380 2,403 2,370 2,403 11,900
2019/07/25 2,403 2,438 2,382 2,407 17,700
2019/07/24 2,306 2,440 2,295 2,423 56,900
2019/07/23 2,295 2,319 2,282 2,304 7,600
2019/07/22 2,310 2,310 2,270 2,294 5,400
2019/07/19 2,253 2,303 2,253 2,276 17,100
2019/07/18 2,295 2,305 2,252 2,264 18,300
2019/07/17 2,283 2,330 2,280 2,312 12,600
2019/07/16 2,311 2,315 2,265 2,313 17,800
2019/07/12 2,378 2,386 2,330 2,335 21,400
2019/07/11 2,393 2,401 2,366 2,377 16,100
2019/07/10 2,398 2,417 2,361 2,403 29,400
2019/07/09 2,434 2,445 2,407 2,413 28,900
2019/07/08 2,420 2,455 2,412 2,443 31,400
2019/07/05 2,391 2,424 2,365 2,410 39,500
2019/07/04 2,388 2,411 2,355 2,362 40,200
2019/07/03 2,380 2,425 2,350 2,361 28,800
2019/07/02 2,395 2,400 2,362 2,398 39,600
2019/07/01 2,347 2,417 2,292 2,386 62,300
2019/06/28 2,251 2,252 2,226 2,248 9,000
2019/06/27 2,242 2,259 2,213 2,251 16,200
2019/06/26 2,282 2,287 2,242 2,250 12,300
2019/06/25 2,319 2,371 2,280 2,292 34,500
2019/06/24 2,303 2,317 2,250 2,307 25,600
2019/06/21 2,234 2,310 2,217 2,303 30,100
2019/06/20 2,191 2,236 2,151 2,234 19,900
2019/06/19 2,233 2,260 2,197 2,206 20,400
2019/06/18 2,304 2,335 2,226 2,230 33,100
2019/06/17 2,250 2,321 2,243 2,304 49,900
2019/06/14 2,215 2,280 2,215 2,273 26,000
2019/06/13 2,222 2,247 2,207 2,230 10,300
2019/06/12 2,270 2,282 2,201 2,247 43,200
2019/06/11 2,210 2,280 2,210 2,253 37,100
2019/06/10 2,095 2,214 2,095 2,210 41,700
2019/06/07 2,070 2,110 2,060 2,093 12,500
2019/06/06 2,114 2,141 2,076 2,076 14,800
2019/06/05 2,087 2,128 2,068 2,114 16,600
2019/06/04 2,054 2,064 2,020 2,044 12,000
2019/06/03 2,066 2,088 2,045 2,053 20,800
2019/05/31 2,113 2,160 2,082 2,116 33,200
2019/05/30 2,158 2,158 2,092 2,126 13,700
2019/05/29 2,175 2,175 2,102 2,139 19,600
2019/05/28 2,202 2,221 2,180 2,183 18,300
2019/05/27 2,217 2,246 2,204 2,218 19,400
2019/05/24 2,214 2,248 2,200 2,217 21,200
2019/05/23 2,300 2,353 2,245 2,250 64,500
2019/05/22 2,288 2,308 2,251 2,287 78,600
2019/05/21 2,230 2,236 2,188 2,212 25,200
2019/05/20 2,299 2,319 2,230 2,237 36,000
2019/05/17 2,204 2,245 2,158 2,240 25,600
2019/05/16 2,160 2,200 2,131 2,154 22,900
2019/05/15 2,218 2,218 2,121 2,154 36,000
2019/05/14 2,021 2,080 2,007 2,068 26,200
2019/05/13 2,104 2,136 2,076 2,105 16,300
2019/05/10 2,093 2,169 2,088 2,130 27,100
2019/05/09 2,130 2,137 2,053 2,110 27,200
2019/05/08 2,124 2,160 2,106 2,125 22,100
2019/05/07 2,186 2,210 2,180 2,189 12,600
2019/04/26 2,131 2,216 2,110 2,195 32,700
2019/04/25 2,153 2,155 2,136 2,140 9,800
2019/04/24 2,146 2,165 2,132 2,153 13,000
2019/04/23 2,148 2,163 2,126 2,140 13,500
2019/04/22 2,199 2,200 2,150 2,157 16,700
2019/04/19 2,184 2,221 2,173 2,191 25,000
2019/04/18 2,237 2,250 2,134 2,134 52,700
2019/04/17 2,236 2,255 2,220 2,236 23,900
2019/04/16 2,253 2,273 2,231 2,231 18,400
2019/04/15 2,250 2,279 2,249 2,279 14,000
2019/04/12 2,279 2,279 2,225 2,246 27,500
2019/04/11 2,279 2,297 2,242 2,275 28,800
2019/04/10 2,310 2,313 2,286 2,288 18,400
2019/04/09 2,304 2,339 2,298 2,316 24,300
2019/04/08 2,348 2,348 2,309 2,319 11,900
2019/04/05 2,303 2,347 2,302 2,338 11,300
2019/04/04 2,294 2,330 2,290 2,317 19,400
2019/04/03 2,302 2,326 2,292 2,308 24,500
2019/04/02 2,404 2,416 2,326 2,327 36,200
2019/04/01 2,430 2,452 2,387 2,404 27,400
2019/03/29 2,354 2,430 2,323 2,418 31,900
2019/03/28 2,361 2,375 2,344 2,356 25,900
2019/03/27 2,369 2,421 2,369 2,402 18,800
2019/03/26 2,405 2,435 2,360 2,369 26,000
2019/03/25 2,340 2,365 2,292 2,345 32,900
2019/03/22 2,344 2,419 2,330 2,415 35,600
2019/03/20 2,351 2,363 2,329 2,344 19,900
2019/03/19 2,371 2,390 2,345 2,362 17,900
2019/03/18 2,372 2,405 2,311 2,399 55,400
2019/03/15 2,315 2,340 2,300 2,322 16,500
2019/03/14 2,378 2,395 2,310 2,311 16,500
2019/03/13 2,336 2,420 2,303 2,367 65,900
2019/03/12 2,310 2,325 2,280 2,294 15,800
2019/03/11 2,288 2,300 2,220 2,283 23,200
2019/03/08 2,309 2,335 2,231 2,254 52,700
2019/03/07 2,401 2,401 2,353 2,359 23,300
2019/03/06 2,424 2,465 2,397 2,398 28,600
2019/03/05 2,426 2,473 2,395 2,424 34,900
2019/03/04 2,453 2,488 2,442 2,453 21,600
2019/03/01 2,408 2,460 2,408 2,450 16,600
2019/02/28 2,448 2,448 2,405 2,405 18,000
2019/02/27 2,425 2,488 2,388 2,464 28,900
2019/02/26 2,458 2,484 2,370 2,400 40,300
2019/02/25 2,473 2,476 2,429 2,458 26,600
2019/02/22 2,505 2,548 2,470 2,472 42,800
2019/02/21 2,514 2,560 2,481 2,525 45,100
2019/02/20 2,560 2,600 2,481 2,539 122,300
2019/02/19 2,461 2,553 2,436 2,510 78,900
2019/02/18 2,388 2,467 2,368 2,460 70,100
2019/02/15 2,301 2,607 2,231 2,338 399,800
2019/02/14 2,423 2,423 2,332 2,342 32,900
2019/02/13 2,338 2,430 2,338 2,373 42,200
2019/02/12 2,313 2,372 2,312 2,327 17,300
2019/02/08 2,367 2,367 2,278 2,301 42,000
2019/02/07 2,403 2,415 2,322 2,383 40,900
2019/02/06 2,504 2,520 2,372 2,413 103,600
2019/02/05 2,346 2,846 2,280 2,485 599,200
2019/02/04 2,285 2,364 2,276 2,346 23,800
2019/02/01 2,310 2,320 2,262 2,285 17,000
2019/01/31 2,288 2,331 2,282 2,303 15,800
2019/01/30 2,308 2,336 2,230 2,238 31,000
2019/01/29 2,314 2,348 2,280 2,348 13,200
2019/01/28 2,377 2,382 2,335 2,339 10,700
2019/01/25 2,302 2,395 2,302 2,377 13,400
2019/01/24 2,374 2,374 2,317 2,349 14,700
2019/01/23 2,304 2,387 2,277 2,340 17,300
2019/01/22 2,335 2,369 2,273 2,337 26,000
2019/01/21 2,425 2,441 2,321 2,335 25,700
2019/01/18 2,422 2,480 2,402 2,413 25,300
2019/01/17 2,394 2,435 2,381 2,422 17,400
2019/01/16 2,371 2,428 2,350 2,418 27,100
2019/01/15 2,398 2,408 2,333 2,381 21,300
2019/01/11 2,276 2,395 2,275 2,349 40,700
2019/01/10 2,274 2,305 2,210 2,265 23,000
2019/01/09 2,320 2,333 2,266 2,272 29,000
2019/01/08 2,231 2,317 2,231 2,300 25,200
2019/01/07 2,340 2,358 2,280 2,281 37,200
2019/01/04 2,103 2,270 2,087 2,263 41,700

このページの先頭へ