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
2020/12/30 1,458 1,513 1,449 1,510 30,300
2020/12/29 1,405 1,467 1,405 1,443 38,700
2020/12/28 1,430 1,442 1,395 1,399 56,800
2020/12/25 1,433 1,456 1,427 1,442 43,500
2020/12/24 1,445 1,455 1,423 1,445 36,700
2020/12/23 1,444 1,470 1,424 1,427 34,500
2020/12/22 1,479 1,479 1,436 1,444 50,200
2020/12/21 1,511 1,517 1,477 1,480 24,700
2020/12/18 1,510 1,536 1,504 1,511 19,000
2020/12/17 1,528 1,528 1,500 1,500 22,800
2020/12/16 1,520 1,554 1,506 1,512 34,400
2020/12/15 1,550 1,567 1,518 1,525 58,800
2020/12/14 1,589 1,590 1,555 1,559 21,800
2020/12/11 1,561 1,581 1,561 1,570 23,400
2020/12/10 1,581 1,597 1,572 1,576 9,500
2020/12/09 1,568 1,613 1,562 1,592 21,000
2020/12/08 1,554 1,600 1,554 1,568 22,600
2020/12/07 1,625 1,625 1,558 1,564 19,200
2020/12/04 1,675 1,675 1,599 1,622 45,400
2020/12/03 1,668 1,682 1,602 1,664 48,700
2020/12/02 1,676 1,683 1,639 1,668 21,600
2020/12/01 1,619 1,718 1,619 1,688 78,100
2020/11/30 1,604 1,636 1,578 1,619 31,500
2020/11/27 1,560 1,570 1,540 1,566 16,800
2020/11/26 1,569 1,592 1,559 1,568 8,100
2020/11/25 1,616 1,616 1,570 1,574 27,900
2020/11/24 1,644 1,644 1,589 1,601 18,200
2020/11/20 1,598 1,620 1,591 1,616 16,300
2020/11/19 1,601 1,680 1,580 1,638 77,200
2020/11/18 1,499 1,575 1,477 1,558 35,600
2020/11/17 1,519 1,519 1,480 1,485 13,700
2020/11/16 1,516 1,516 1,470 1,502 25,000
2020/11/13 1,574 1,579 1,533 1,550 17,100
2020/11/12 1,519 1,595 1,519 1,595 33,500
2020/11/11 1,512 1,521 1,496 1,499 13,900
2020/11/10 1,521 1,550 1,509 1,512 19,100
2020/11/09 1,597 1,619 1,521 1,521 25,700
2020/11/06 1,545 1,658 1,533 1,597 80,100
2020/11/05 1,453 1,512 1,453 1,496 12,300
2020/11/04 1,447 1,480 1,424 1,463 15,200
2020/11/02 1,438 1,462 1,414 1,418 22,700
2020/10/30 1,500 1,501 1,437 1,451 27,500
2020/10/29 1,502 1,523 1,490 1,490 20,700
2020/10/28 1,569 1,569 1,517 1,520 15,600
2020/10/27 1,552 1,575 1,518 1,546 17,100
2020/10/26 1,608 1,608 1,570 1,578 10,500
2020/10/23 1,601 1,618 1,590 1,608 12,800
2020/10/22 1,613 1,630 1,593 1,611 10,000
2020/10/21 1,620 1,668 1,620 1,634 16,800
2020/10/20 1,601 1,641 1,601 1,620 11,700
2020/10/19 1,601 1,610 1,563 1,610 16,800
2020/10/16 1,604 1,604 1,575 1,603 22,300
2020/10/15 1,641 1,641 1,578 1,580 25,500
2020/10/14 1,670 1,670 1,628 1,649 14,500
2020/10/13 1,620 1,704 1,616 1,672 34,000
2020/10/12 1,592 1,613 1,592 1,605 13,300
2020/10/09 1,582 1,615 1,581 1,590 14,000
2020/10/08 1,601 1,617 1,595 1,598 4,900
2020/10/07 1,583 1,600 1,583 1,592 5,400
2020/10/06 1,595 1,620 1,592 1,598 7,700
2020/10/05 1,593 1,624 1,580 1,609 12,700
2020/10/02 1,590 1,609 1,570 1,588 15,000
2020/09/30 1,622 1,622 1,590 1,590 6,300
2020/09/29 1,602 1,628 1,599 1,616 4,900
2020/09/28 1,605 1,609 1,581 1,604 6,700
2020/09/25 1,614 1,630 1,592 1,604 6,900
2020/09/24 1,648 1,648 1,589 1,595 11,600
2020/09/23 1,660 1,660 1,634 1,648 7,300
2020/09/18 1,652 1,652 1,625 1,644 6,700
2020/09/17 1,643 1,646 1,626 1,626 2,500
2020/09/16 1,621 1,657 1,621 1,643 8,200
2020/09/15 1,625 1,650 1,620 1,620 7,700
2020/09/14 1,614 1,633 1,611 1,621 3,700
2020/09/11 1,591 1,619 1,579 1,614 6,300
2020/09/10 1,591 1,605 1,584 1,591 3,200
2020/09/09 1,580 1,605 1,580 1,583 7,700
2020/09/08 1,600 1,600 1,570 1,593 4,800
2020/09/07 1,597 1,597 1,572 1,575 4,100
2020/09/04 1,584 1,598 1,564 1,598 14,900
2020/09/03 1,600 1,618 1,598 1,600 11,800
2020/09/02 1,619 1,631 1,597 1,608 11,700
2020/09/01 1,611 1,638 1,604 1,611 11,800
2020/08/31 1,649 1,657 1,625 1,629 7,100
2020/08/28 1,679 1,679 1,598 1,615 19,000
2020/08/27 1,681 1,686 1,639 1,639 12,800
2020/08/26 1,670 1,690 1,670 1,682 7,000
2020/08/25 1,701 1,706 1,680 1,683 5,900
2020/08/24 1,698 1,710 1,695 1,700 7,900
2020/08/21 1,692 1,719 1,692 1,698 7,100
2020/08/20 1,711 1,711 1,661 1,692 10,700
2020/08/19 1,630 1,714 1,630 1,711 19,300
2020/08/18 1,636 1,660 1,605 1,630 10,200
2020/08/17 1,637 1,650 1,620 1,649 3,900
2020/08/14 1,620 1,661 1,620 1,660 10,000
2020/08/13 1,650 1,654 1,622 1,622 9,600
2020/08/12 1,606 1,630 1,594 1,623 9,900
2020/08/11 1,615 1,620 1,589 1,614 9,700
2020/08/07 1,690 1,690 1,603 1,610 23,300
2020/08/06 1,628 1,669 1,609 1,650 15,500
2020/08/05 1,749 1,776 1,651 1,651 49,700
2020/08/04 1,643 1,680 1,624 1,680 8,400
2020/08/03 1,590 1,642 1,576 1,642 6,300
2020/07/31 1,651 1,651 1,560 1,579 16,200
2020/07/30 1,678 1,678 1,624 1,661 6,600
2020/07/29 1,680 1,699 1,603 1,630 12,800
2020/07/28 1,701 1,707 1,685 1,693 6,000
2020/07/27 1,715 1,732 1,699 1,701 6,500
2020/07/22 1,716 1,725 1,708 1,715 6,900
2020/07/21 1,696 1,750 1,696 1,750 12,400
2020/07/20 1,725 1,725 1,687 1,696 6,300
2020/07/17 1,736 1,736 1,688 1,710 9,500
2020/07/16 1,787 1,787 1,711 1,736 7,600
2020/07/15 1,721 1,761 1,716 1,760 9,500
2020/07/14 1,745 1,776 1,705 1,713 9,000
2020/07/13 1,780 1,780 1,739 1,745 3,500
2020/07/10 1,746 1,763 1,726 1,726 7,500
2020/07/09 1,819 1,820 1,746 1,746 11,700
2020/07/08 1,790 1,827 1,774 1,797 10,200
2020/07/07 1,801 1,815 1,765 1,790 7,100
2020/07/06 1,752 1,816 1,741 1,789 13,700
2020/07/03 1,692 1,779 1,692 1,779 21,100
2020/07/02 1,778 1,795 1,681 1,712 53,300
2020/07/01 1,829 1,846 1,793 1,798 18,500
2020/06/30 1,845 1,870 1,798 1,821 25,000
2020/06/29 1,881 1,900 1,816 1,822 43,900
2020/06/26 2,015 2,015 1,890 1,918 70,400
2020/06/25 1,990 2,033 1,976 2,014 23,800
2020/06/24 2,035 2,101 2,000 2,003 43,300
2020/06/23 2,130 2,130 2,021 2,052 52,000
2020/06/22 1,950 2,177 1,933 2,140 84,100
2020/06/19 1,946 1,988 1,914 1,970 25,300
2020/06/18 1,984 1,993 1,921 1,946 24,700
2020/06/17 1,975 2,011 1,974 1,974 19,500
2020/06/16 2,015 2,045 1,971 1,971 58,100
2020/06/15 1,950 2,076 1,931 1,935 72,600
2020/06/12 1,900 1,983 1,880 1,980 69,300
2020/06/11 2,100 2,145 1,991 2,012 103,400
2020/06/10 1,927 2,014 1,926 2,000 27,800
2020/06/09 1,961 1,966 1,901 1,957 38,600
2020/06/08 2,028 2,028 1,955 1,972 32,300
2020/06/05 1,933 1,999 1,928 1,990 42,000
2020/06/04 2,014 2,028 1,930 1,945 62,300
2020/06/03 2,112 2,188 1,979 1,997 219,000
2020/06/02 1,985 1,985 1,923 1,932 57,700
2020/06/01 2,000 2,011 1,901 2,001 60,000
2020/05/29 2,051 2,082 2,001 2,021 85,500
2020/05/28 2,000 2,100 1,961 2,100 150,900
2020/05/27 1,866 2,088 1,866 1,891 249,000
2020/05/26 1,947 1,960 1,813 1,849 63,900
2020/05/25 1,814 1,929 1,685 1,925 102,800
2020/05/22 1,757 1,887 1,751 1,814 107,200
2020/05/21 1,592 1,787 1,583 1,758 105,200
2020/05/20 1,488 1,571 1,480 1,536 27,000
2020/05/19 1,525 1,530 1,486 1,499 29,000
2020/05/18 1,530 1,548 1,481 1,515 49,400
2020/05/15 1,457 1,469 1,411 1,451 16,200
2020/05/14 1,488 1,492 1,422 1,442 14,200
2020/05/13 1,452 1,500 1,452 1,489 15,500
2020/05/12 1,484 1,526 1,465 1,520 24,000
2020/05/11 1,401 1,487 1,396 1,485 33,100
2020/05/08 1,405 1,405 1,375 1,393 18,600
2020/05/07 1,378 1,402 1,369 1,385 14,800
2020/05/01 1,368 1,371 1,341 1,363 8,800
2020/04/30 1,395 1,398 1,358 1,368 16,800
2020/04/28 1,351 1,374 1,333 1,374 11,400
2020/04/27 1,339 1,388 1,339 1,351 4,400
2020/04/24 1,352 1,352 1,329 1,339 6,500
2020/04/23 1,326 1,439 1,326 1,352 31,000
2020/04/22 1,348 1,348 1,311 1,325 10,000
2020/04/21 1,420 1,420 1,336 1,348 27,300
2020/04/20 1,460 1,460 1,400 1,426 23,100
2020/04/17 1,429 1,458 1,422 1,444 14,100
2020/04/16 1,370 1,428 1,368 1,414 14,200
2020/04/15 1,414 1,442 1,391 1,391 18,500
2020/04/14 1,371 1,420 1,347 1,413 16,800
2020/04/13 1,414 1,414 1,333 1,346 8,500
2020/04/10 1,397 1,397 1,321 1,394 10,700
2020/04/09 1,365 1,420 1,358 1,397 11,800
2020/04/08 1,333 1,348 1,285 1,348 9,600
2020/04/07 1,391 1,391 1,292 1,333 9,500
2020/04/06 1,219 1,309 1,216 1,308 12,300
2020/04/03 1,299 1,309 1,217 1,230 13,400
2020/04/02 1,272 1,344 1,260 1,299 11,400
2020/04/01 1,308 1,360 1,287 1,292 17,800
2020/03/31 1,354 1,380 1,301 1,308 23,600
2020/03/30 1,242 1,354 1,235 1,354 18,900
2020/03/27 1,365 1,385 1,326 1,348 15,200
2020/03/26 1,420 1,420 1,325 1,341 18,600
2020/03/25 1,469 1,469 1,400 1,427 21,300
2020/03/24 1,272 1,365 1,272 1,342 21,600
2020/03/23 1,200 1,257 1,180 1,242 19,800
2020/03/19 1,325 1,325 1,203 1,205 27,500
2020/03/18 1,311 1,392 1,311 1,325 25,100
2020/03/17 1,152 1,300 1,150 1,281 47,500
2020/03/16 1,294 1,327 1,212 1,219 24,700
2020/03/13 1,182 1,297 1,133 1,204 90,600
2020/03/12 1,370 1,470 1,362 1,368 47,900
2020/03/11 1,515 1,563 1,423 1,430 24,800
2020/03/10 1,442 1,548 1,366 1,515 58,700
2020/03/09 1,632 1,632 1,522 1,530 56,700
2020/03/06 1,750 1,750 1,700 1,709 28,100
2020/03/05 1,768 1,796 1,761 1,772 14,400
2020/03/04 1,701 1,790 1,701 1,768 12,500
2020/03/03 1,800 1,855 1,742 1,742 32,300
2020/03/02 1,682 1,825 1,680 1,788 42,400
2020/02/28 1,720 1,780 1,686 1,700 75,400
2020/02/27 1,901 1,902 1,820 1,838 43,300
2020/02/26 1,933 1,944 1,880 1,916 37,900
2020/02/25 1,938 1,989 1,930 1,955 43,300
2020/02/21 2,011 2,046 2,011 2,028 11,200
2020/02/20 2,069 2,084 2,020 2,020 17,100
2020/02/19 2,024 2,092 2,024 2,070 18,100
2020/02/18 2,067 2,080 2,033 2,034 25,100
2020/02/17 2,067 2,097 2,057 2,068 16,200
2020/02/14 2,120 2,142 2,089 2,112 17,200
2020/02/13 2,050 2,130 2,050 2,109 28,100
2020/02/12 2,115 2,145 2,110 2,142 9,300
2020/02/10 2,116 2,126 2,079 2,105 7,800
2020/02/07 2,141 2,149 2,117 2,125 10,000
2020/02/06 2,150 2,168 2,133 2,150 11,800
2020/02/05 2,171 2,180 2,141 2,142 12,500
2020/02/04 2,104 2,159 2,104 2,159 9,600
2020/02/03 2,050 2,112 2,030 2,101 22,300
2020/01/31 2,062 2,124 2,062 2,100 16,000
2020/01/30 2,141 2,141 2,061 2,061 44,500
2020/01/29 2,172 2,186 2,115 2,164 18,100
2020/01/28 2,106 2,173 2,106 2,164 18,600
2020/01/27 2,180 2,186 2,150 2,156 33,700
2020/01/24 2,283 2,283 2,228 2,228 18,600
2020/01/23 2,338 2,338 2,273 2,283 25,900
2020/01/22 2,239 2,315 2,231 2,313 30,300
2020/01/21 2,311 2,311 2,251 2,266 16,400
2020/01/20 2,285 2,313 2,283 2,295 6,900
2020/01/17 2,335 2,335 2,282 2,295 19,400
2020/01/16 2,378 2,378 2,320 2,320 15,600
2020/01/15 2,320 2,344 2,300 2,343 10,400
2020/01/14 2,380 2,388 2,321 2,321 36,200
2020/01/10 2,251 2,345 2,251 2,328 42,200
2020/01/09 2,229 2,285 2,227 2,274 28,000
2020/01/08 2,239 2,239 2,131 2,179 29,300
2020/01/07 2,183 2,237 2,168 2,216 15,400
2020/01/06 2,207 2,210 2,162 2,163 19,300

このページの先頭へ