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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,631 | 1,639 | 1,587 | 1,587 | 26,200 |
| 2024/12/27 | 1,583 | 1,628 | 1,576 | 1,613 | 26,100 |
| 2024/12/26 | 1,551 | 1,627 | 1,545 | 1,572 | 58,700 |
| 2024/12/25 | 1,595 | 1,618 | 1,536 | 1,551 | 44,700 |
| 2024/12/24 | 1,651 | 1,683 | 1,580 | 1,580 | 65,000 |
| 2024/12/23 | 1,587 | 1,630 | 1,536 | 1,571 | 69,100 |
| 2024/12/20 | 1,630 | 1,698 | 1,592 | 1,592 | 50,700 |
| 2024/12/19 | 1,600 | 1,666 | 1,585 | 1,636 | 72,700 |
| 2024/12/18 | 1,769 | 1,834 | 1,633 | 1,635 | 134,100 |
| 2024/12/17 | 2,176 | 2,192 | 1,752 | 1,789 | 236,100 |
| 2024/12/16 | 1,884 | 2,150 | 1,884 | 2,112 | 247,200 |
| 2024/12/13 | 1,810 | 1,955 | 1,800 | 1,874 | 132,200 |
| 2024/12/12 | 1,697 | 1,800 | 1,650 | 1,796 | 104,200 |
| 2024/12/11 | 1,621 | 1,824 | 1,621 | 1,657 | 166,000 |
| 2024/12/10 | 1,585 | 1,636 | 1,585 | 1,612 | 59,300 |
| 2024/12/09 | 1,616 | 1,655 | 1,521 | 1,582 | 222,700 |
| 2024/12/06 | 1,450 | 1,736 | 1,450 | 1,736 | 252,400 |
| 2024/12/05 | 1,457 | 1,457 | 1,422 | 1,436 | 17,600 |
| 2024/12/04 | 1,399 | 1,463 | 1,399 | 1,449 | 42,000 |
| 2024/12/03 | 1,388 | 1,425 | 1,376 | 1,395 | 22,300 |
| 2024/12/02 | 1,396 | 1,396 | 1,363 | 1,379 | 13,400 |
| 2024/11/29 | 1,300 | 1,420 | 1,300 | 1,388 | 59,700 |
| 2024/11/28 | 1,256 | 1,323 | 1,256 | 1,300 | 15,300 |
| 2024/11/27 | 1,257 | 1,264 | 1,250 | 1,256 | 7,000 |
| 2024/11/26 | 1,265 | 1,266 | 1,254 | 1,257 | 6,800 |
| 2024/11/25 | 1,250 | 1,279 | 1,250 | 1,265 | 12,300 |
| 2024/11/22 | 1,252 | 1,259 | 1,238 | 1,247 | 6,700 |
| 2024/11/21 | 1,261 | 1,261 | 1,233 | 1,254 | 7,800 |
| 2024/11/20 | 1,280 | 1,280 | 1,252 | 1,261 | 27,400 |
| 2024/11/19 | 1,200 | 1,274 | 1,200 | 1,269 | 45,400 |
| 2024/11/18 | 1,173 | 1,196 | 1,173 | 1,186 | 7,900 |
| 2024/11/15 | 1,160 | 1,187 | 1,160 | 1,172 | 14,900 |
| 2024/11/14 | 1,168 | 1,195 | 1,156 | 1,160 | 16,000 |
| 2024/11/13 | 1,102 | 1,199 | 1,100 | 1,145 | 22,700 |
| 2024/11/12 | 1,087 | 1,105 | 1,087 | 1,100 | 5,400 |
| 2024/11/11 | 1,110 | 1,110 | 1,100 | 1,100 | 6,400 |
| 2024/11/08 | 1,114 | 1,114 | 1,105 | 1,108 | 2,700 |
| 2024/11/07 | 1,108 | 1,115 | 1,100 | 1,106 | 6,700 |
| 2024/11/06 | 1,114 | 1,119 | 1,107 | 1,109 | 3,900 |
| 2024/11/05 | 1,117 | 1,117 | 1,103 | 1,116 | 2,500 |
| 2024/11/01 | 1,133 | 1,133 | 1,092 | 1,119 | 17,200 |
| 2024/10/31 | 1,134 | 1,140 | 1,131 | 1,136 | 1,200 |
| 2024/10/30 | 1,145 | 1,151 | 1,137 | 1,137 | 4,300 |
| 2024/10/29 | 1,132 | 1,145 | 1,132 | 1,143 | 2,500 |
| 2024/10/28 | 1,130 | 1,149 | 1,130 | 1,132 | 1,700 |
| 2024/10/25 | 1,148 | 1,148 | 1,128 | 1,130 | 4,100 |
| 2024/10/24 | 1,133 | 1,150 | 1,133 | 1,148 | 2,500 |
| 2024/10/23 | 1,141 | 1,145 | 1,133 | 1,136 | 1,700 |
| 2024/10/22 | 1,140 | 1,146 | 1,133 | 1,145 | 4,000 |
| 2024/10/21 | 1,152 | 1,161 | 1,132 | 1,136 | 6,700 |
| 2024/10/18 | 1,185 | 1,192 | 1,169 | 1,169 | 2,800 |
| 2024/10/17 | 1,165 | 1,191 | 1,165 | 1,185 | 1,300 |
| 2024/10/16 | 1,165 | 1,182 | 1,164 | 1,165 | 2,500 |
| 2024/10/15 | 1,186 | 1,197 | 1,179 | 1,181 | 5,300 |
| 2024/10/11 | 1,205 | 1,210 | 1,177 | 1,192 | 6,100 |
| 2024/10/10 | 1,203 | 1,227 | 1,203 | 1,206 | 6,300 |
| 2024/10/09 | 1,206 | 1,210 | 1,197 | 1,210 | 3,300 |
| 2024/10/08 | 1,186 | 1,217 | 1,186 | 1,205 | 10,500 |
| 2024/10/07 | 1,170 | 1,203 | 1,170 | 1,203 | 10,200 |
| 2024/10/04 | 1,178 | 1,179 | 1,160 | 1,175 | 2,800 |
| 2024/10/03 | 1,157 | 1,179 | 1,157 | 1,179 | 3,000 |
| 2024/10/02 | 1,150 | 1,164 | 1,145 | 1,145 | 3,500 |
| 2024/10/01 | 1,151 | 1,166 | 1,148 | 1,158 | 2,900 |
| 2024/09/30 | 1,167 | 1,178 | 1,122 | 1,148 | 15,600 |
| 2024/09/27 | 1,180 | 1,200 | 1,179 | 1,197 | 5,000 |
| 2024/09/26 | 1,179 | 1,189 | 1,172 | 1,182 | 3,100 |
| 2024/09/25 | 1,180 | 1,190 | 1,174 | 1,179 | 2,400 |
| 2024/09/24 | 1,175 | 1,180 | 1,171 | 1,171 | 3,000 |
| 2024/09/20 | 1,191 | 1,191 | 1,171 | 1,171 | 4,300 |
| 2024/09/19 | 1,172 | 1,197 | 1,171 | 1,171 | 4,100 |
| 2024/09/18 | 1,180 | 1,182 | 1,170 | 1,170 | 4,600 |
| 2024/09/17 | 1,149 | 1,163 | 1,142 | 1,163 | 1,800 |
| 2024/09/13 | 1,159 | 1,159 | 1,139 | 1,155 | 2,000 |
| 2024/09/12 | 1,189 | 1,189 | 1,137 | 1,159 | 12,300 |
| 2024/09/11 | 1,193 | 1,195 | 1,166 | 1,180 | 2,500 |
| 2024/09/10 | 1,172 | 1,205 | 1,162 | 1,184 | 3,300 |
| 2024/09/09 | 1,136 | 1,170 | 1,133 | 1,163 | 3,000 |
| 2024/09/06 | 1,194 | 1,194 | 1,183 | 1,183 | 3,100 |
| 2024/09/05 | 1,200 | 1,229 | 1,181 | 1,192 | 3,200 |
| 2024/09/04 | 1,182 | 1,215 | 1,182 | 1,200 | 4,800 |
| 2024/09/03 | 1,192 | 1,219 | 1,178 | 1,219 | 9,200 |
| 2024/09/02 | 1,200 | 1,200 | 1,180 | 1,190 | 2,100 |
| 2024/08/30 | 1,201 | 1,206 | 1,180 | 1,204 | 3,900 |
| 2024/08/29 | 1,184 | 1,193 | 1,181 | 1,192 | 3,600 |
| 2024/08/28 | 1,215 | 1,215 | 1,180 | 1,184 | 8,600 |
| 2024/08/27 | 1,205 | 1,221 | 1,201 | 1,205 | 8,400 |
| 2024/08/26 | 1,240 | 1,240 | 1,228 | 1,232 | 2,500 |
| 2024/08/23 | 1,235 | 1,241 | 1,235 | 1,240 | 1,900 |
| 2024/08/22 | 1,230 | 1,239 | 1,230 | 1,235 | 5,500 |
| 2024/08/21 | 1,235 | 1,250 | 1,234 | 1,240 | 3,300 |
| 2024/08/20 | 1,256 | 1,264 | 1,236 | 1,250 | 4,700 |
| 2024/08/19 | 1,252 | 1,253 | 1,240 | 1,250 | 1,400 |
| 2024/08/16 | 1,249 | 1,251 | 1,229 | 1,234 | 4,800 |
| 2024/08/15 | 1,240 | 1,246 | 1,232 | 1,239 | 4,800 |
| 2024/08/14 | 1,230 | 1,242 | 1,228 | 1,240 | 5,400 |
| 2024/08/13 | 1,170 | 1,250 | 1,170 | 1,232 | 12,200 |
| 2024/08/09 | 1,164 | 1,210 | 1,164 | 1,195 | 11,300 |
| 2024/08/08 | 1,150 | 1,201 | 1,150 | 1,184 | 23,700 |
| 2024/08/07 | 1,049 | 1,200 | 1,049 | 1,140 | 18,200 |
| 2024/08/06 | 1,004 | 1,139 | 1,004 | 1,139 | 88,300 |
| 2024/08/05 | 1,220 | 1,221 | 989 | 989 | 113,800 |
| 2024/08/02 | 1,370 | 1,370 | 1,262 | 1,289 | 35,500 |
| 2024/08/01 | 1,380 | 1,408 | 1,357 | 1,385 | 9,500 |
| 2024/07/31 | 1,385 | 1,397 | 1,381 | 1,385 | 2,800 |
| 2024/07/30 | 1,431 | 1,431 | 1,399 | 1,399 | 5,200 |
| 2024/07/29 | 1,400 | 1,440 | 1,400 | 1,408 | 8,700 |
| 2024/07/26 | 1,389 | 1,398 | 1,381 | 1,398 | 7,000 |
| 2024/07/25 | 1,377 | 1,390 | 1,362 | 1,375 | 6,700 |
| 2024/07/24 | 1,382 | 1,405 | 1,377 | 1,377 | 10,100 |
| 2024/07/23 | 1,378 | 1,405 | 1,378 | 1,382 | 5,800 |
| 2024/07/22 | 1,397 | 1,399 | 1,377 | 1,386 | 7,800 |
| 2024/07/19 | 1,412 | 1,413 | 1,398 | 1,398 | 7,100 |
| 2024/07/18 | 1,426 | 1,432 | 1,414 | 1,414 | 6,900 |
| 2024/07/17 | 1,425 | 1,451 | 1,425 | 1,445 | 11,100 |
| 2024/07/16 | 1,393 | 1,426 | 1,391 | 1,426 | 5,600 |
| 2024/07/12 | 1,391 | 1,406 | 1,390 | 1,400 | 7,300 |
| 2024/07/11 | 1,398 | 1,412 | 1,388 | 1,400 | 13,500 |
| 2024/07/10 | 1,405 | 1,405 | 1,354 | 1,376 | 12,300 |
| 2024/07/09 | 1,401 | 1,411 | 1,391 | 1,405 | 3,700 |
| 2024/07/08 | 1,400 | 1,411 | 1,400 | 1,401 | 4,600 |
| 2024/07/05 | 1,401 | 1,419 | 1,401 | 1,412 | 3,300 |
| 2024/07/04 | 1,418 | 1,425 | 1,407 | 1,407 | 7,200 |
| 2024/07/03 | 1,425 | 1,429 | 1,415 | 1,415 | 5,400 |
| 2024/07/02 | 1,443 | 1,443 | 1,421 | 1,424 | 1,800 |
| 2024/07/01 | 1,447 | 1,452 | 1,421 | 1,431 | 5,200 |
| 2024/06/28 | 1,475 | 1,478 | 1,442 | 1,452 | 10,600 |
| 2024/06/27 | 1,452 | 1,475 | 1,451 | 1,475 | 7,800 |
| 2024/06/26 | 1,446 | 1,452 | 1,442 | 1,444 | 5,400 |
| 2024/06/25 | 1,420 | 1,447 | 1,417 | 1,445 | 15,300 |
| 2024/06/24 | 1,406 | 1,420 | 1,405 | 1,420 | 5,000 |
| 2024/06/21 | 1,382 | 1,421 | 1,376 | 1,406 | 11,300 |
| 2024/06/20 | 1,377 | 1,390 | 1,370 | 1,380 | 11,800 |
| 2024/06/19 | 1,379 | 1,389 | 1,371 | 1,382 | 8,700 |
| 2024/06/18 | 1,399 | 1,399 | 1,377 | 1,379 | 5,500 |
| 2024/06/17 | 1,370 | 1,381 | 1,352 | 1,381 | 7,600 |
| 2024/06/14 | 1,357 | 1,369 | 1,352 | 1,361 | 4,300 |
| 2024/06/13 | 1,394 | 1,394 | 1,355 | 1,357 | 3,800 |
| 2024/06/12 | 1,382 | 1,398 | 1,363 | 1,366 | 10,700 |
| 2024/06/11 | 1,364 | 1,369 | 1,351 | 1,352 | 3,400 |
| 2024/06/10 | 1,359 | 1,363 | 1,349 | 1,360 | 11,600 |
| 2024/06/07 | 1,371 | 1,375 | 1,355 | 1,370 | 4,500 |
| 2024/06/06 | 1,381 | 1,383 | 1,348 | 1,371 | 10,600 |
| 2024/06/05 | 1,399 | 1,420 | 1,376 | 1,376 | 9,100 |
| 2024/06/04 | 1,373 | 1,393 | 1,373 | 1,390 | 7,200 |
| 2024/06/03 | 1,380 | 1,384 | 1,370 | 1,373 | 3,500 |
| 2024/05/31 | 1,353 | 1,377 | 1,350 | 1,366 | 11,600 |
| 2024/05/30 | 1,344 | 1,356 | 1,333 | 1,350 | 7,900 |
| 2024/05/29 | 1,371 | 1,371 | 1,343 | 1,344 | 15,900 |
| 2024/05/28 | 1,383 | 1,389 | 1,371 | 1,371 | 6,200 |
| 2024/05/27 | 1,395 | 1,400 | 1,378 | 1,382 | 11,800 |
| 2024/05/24 | 1,400 | 1,412 | 1,390 | 1,401 | 3,400 |
| 2024/05/23 | 1,412 | 1,423 | 1,405 | 1,405 | 8,000 |
| 2024/05/22 | 1,413 | 1,425 | 1,413 | 1,424 | 11,700 |
| 2024/05/21 | 1,388 | 1,428 | 1,388 | 1,413 | 12,600 |
| 2024/05/20 | 1,414 | 1,423 | 1,385 | 1,385 | 24,000 |
| 2024/05/17 | 1,361 | 1,384 | 1,354 | 1,354 | 25,500 |
| 2024/05/16 | 1,412 | 1,412 | 1,370 | 1,371 | 37,800 |
| 2024/05/15 | 1,431 | 1,435 | 1,402 | 1,412 | 25,100 |
| 2024/05/14 | 1,419 | 1,431 | 1,401 | 1,431 | 41,800 |
| 2024/05/13 | 1,480 | 1,520 | 1,394 | 1,419 | 121,400 |
| 2024/05/10 | 1,630 | 1,630 | 1,586 | 1,587 | 34,500 |
| 2024/05/09 | 1,630 | 1,639 | 1,611 | 1,627 | 8,900 |
| 2024/05/08 | 1,630 | 1,644 | 1,627 | 1,629 | 15,000 |
| 2024/05/07 | 1,619 | 1,624 | 1,610 | 1,620 | 12,700 |
| 2024/05/02 | 1,618 | 1,618 | 1,605 | 1,608 | 3,800 |
| 2024/05/01 | 1,615 | 1,615 | 1,600 | 1,605 | 10,700 |
| 2024/04/30 | 1,639 | 1,639 | 1,605 | 1,615 | 13,200 |
| 2024/04/26 | 1,614 | 1,619 | 1,587 | 1,619 | 8,000 |
| 2024/04/25 | 1,611 | 1,615 | 1,597 | 1,614 | 7,000 |
| 2024/04/24 | 1,609 | 1,636 | 1,609 | 1,620 | 4,000 |
| 2024/04/23 | 1,635 | 1,640 | 1,602 | 1,612 | 22,300 |
| 2024/04/22 | 1,611 | 1,627 | 1,604 | 1,610 | 9,500 |
| 2024/04/19 | 1,623 | 1,623 | 1,580 | 1,616 | 20,400 |
| 2024/04/18 | 1,595 | 1,630 | 1,595 | 1,623 | 5,500 |
| 2024/04/17 | 1,636 | 1,636 | 1,587 | 1,608 | 31,100 |
| 2024/04/16 | 1,676 | 1,678 | 1,620 | 1,635 | 23,600 |
| 2024/04/15 | 1,689 | 1,694 | 1,677 | 1,690 | 4,300 |
| 2024/04/12 | 1,701 | 1,710 | 1,690 | 1,693 | 6,100 |
| 2024/04/11 | 1,700 | 1,701 | 1,682 | 1,700 | 14,800 |
| 2024/04/10 | 1,681 | 1,722 | 1,681 | 1,710 | 13,100 |
| 2024/04/09 | 1,668 | 1,692 | 1,655 | 1,688 | 13,400 |
| 2024/04/08 | 1,668 | 1,676 | 1,665 | 1,671 | 8,400 |
| 2024/04/05 | 1,654 | 1,668 | 1,643 | 1,668 | 9,900 |
| 2024/04/04 | 1,673 | 1,675 | 1,652 | 1,669 | 13,000 |
| 2024/04/03 | 1,680 | 1,693 | 1,660 | 1,669 | 13,500 |
| 2024/04/02 | 1,725 | 1,725 | 1,677 | 1,682 | 15,900 |
| 2024/04/01 | 1,710 | 1,759 | 1,710 | 1,714 | 36,100 |
| 2024/03/29 | 1,661 | 1,690 | 1,652 | 1,690 | 9,500 |
| 2024/03/28 | 1,683 | 1,698 | 1,656 | 1,656 | 13,900 |
| 2024/03/27 | 1,654 | 1,710 | 1,654 | 1,692 | 34,100 |
| 2024/03/26 | 1,655 | 1,673 | 1,643 | 1,655 | 21,100 |
| 2024/03/25 | 1,660 | 1,685 | 1,660 | 1,662 | 29,800 |
| 2024/03/22 | 1,705 | 1,705 | 1,656 | 1,682 | 30,300 |
| 2024/03/21 | 1,731 | 1,740 | 1,668 | 1,686 | 39,500 |
| 2024/03/19 | 1,714 | 1,735 | 1,683 | 1,721 | 20,100 |
| 2024/03/18 | 1,740 | 1,745 | 1,715 | 1,718 | 12,700 |
| 2024/03/15 | 1,729 | 1,758 | 1,691 | 1,723 | 40,400 |
| 2024/03/14 | 1,701 | 1,786 | 1,673 | 1,740 | 54,000 |
| 2024/03/13 | 1,714 | 1,740 | 1,697 | 1,704 | 11,400 |
| 2024/03/12 | 1,686 | 1,719 | 1,676 | 1,712 | 23,000 |
| 2024/03/11 | 1,700 | 1,740 | 1,669 | 1,709 | 27,600 |
| 2024/03/08 | 1,720 | 1,746 | 1,709 | 1,740 | 9,800 |
| 2024/03/07 | 1,799 | 1,800 | 1,726 | 1,740 | 29,400 |
| 2024/03/06 | 1,690 | 1,785 | 1,690 | 1,785 | 26,900 |
| 2024/03/05 | 1,680 | 1,721 | 1,668 | 1,707 | 17,900 |
| 2024/03/04 | 1,713 | 1,713 | 1,675 | 1,689 | 21,900 |
| 2024/03/01 | 1,718 | 1,718 | 1,678 | 1,694 | 14,600 |
| 2024/02/29 | 1,716 | 1,719 | 1,675 | 1,718 | 11,800 |
| 2024/02/28 | 1,767 | 1,767 | 1,718 | 1,719 | 17,700 |
| 2024/02/27 | 1,709 | 1,764 | 1,695 | 1,755 | 48,300 |
| 2024/02/26 | 1,688 | 1,713 | 1,668 | 1,710 | 25,800 |
| 2024/02/22 | 1,650 | 1,661 | 1,641 | 1,652 | 17,400 |
| 2024/02/21 | 1,661 | 1,661 | 1,634 | 1,650 | 12,200 |
| 2024/02/20 | 1,688 | 1,701 | 1,657 | 1,662 | 25,800 |
| 2024/02/19 | 1,631 | 1,677 | 1,630 | 1,668 | 34,400 |
| 2024/02/16 | 1,605 | 1,640 | 1,605 | 1,631 | 13,600 |
| 2024/02/15 | 1,629 | 1,629 | 1,599 | 1,602 | 11,000 |
| 2024/02/14 | 1,630 | 1,630 | 1,602 | 1,609 | 9,500 |
| 2024/02/13 | 1,603 | 1,646 | 1,603 | 1,630 | 25,300 |
| 2024/02/09 | 1,603 | 1,608 | 1,586 | 1,605 | 17,800 |
| 2024/02/08 | 1,607 | 1,643 | 1,566 | 1,607 | 35,800 |
| 2024/02/07 | 1,626 | 1,637 | 1,579 | 1,614 | 50,600 |
| 2024/02/06 | 1,652 | 1,652 | 1,613 | 1,615 | 14,500 |
| 2024/02/05 | 1,623 | 1,643 | 1,620 | 1,638 | 13,300 |
| 2024/02/02 | 1,616 | 1,636 | 1,615 | 1,623 | 8,200 |
| 2024/02/01 | 1,631 | 1,638 | 1,614 | 1,620 | 14,700 |
| 2024/01/31 | 1,660 | 1,660 | 1,630 | 1,649 | 17,400 |
| 2024/01/30 | 1,677 | 1,680 | 1,658 | 1,659 | 10,700 |
| 2024/01/29 | 1,690 | 1,690 | 1,658 | 1,663 | 21,100 |
| 2024/01/26 | 1,716 | 1,716 | 1,682 | 1,690 | 11,900 |
| 2024/01/25 | 1,711 | 1,714 | 1,689 | 1,698 | 16,400 |
| 2024/01/24 | 1,716 | 1,727 | 1,694 | 1,702 | 17,500 |
| 2024/01/23 | 1,700 | 1,714 | 1,682 | 1,704 | 34,500 |
| 2024/01/22 | 1,636 | 1,673 | 1,635 | 1,673 | 27,300 |
| 2024/01/19 | 1,622 | 1,647 | 1,615 | 1,642 | 13,000 |
| 2024/01/18 | 1,610 | 1,628 | 1,607 | 1,621 | 14,900 |
| 2024/01/17 | 1,650 | 1,653 | 1,608 | 1,614 | 44,600 |
| 2024/01/16 | 1,638 | 1,672 | 1,638 | 1,657 | 19,200 |
| 2024/01/15 | 1,626 | 1,659 | 1,624 | 1,636 | 17,600 |
| 2024/01/12 | 1,630 | 1,634 | 1,614 | 1,625 | 28,000 |
| 2024/01/11 | 1,623 | 1,649 | 1,623 | 1,631 | 39,600 |
| 2024/01/10 | 1,628 | 1,650 | 1,616 | 1,638 | 27,400 |
| 2024/01/09 | 1,641 | 1,668 | 1,640 | 1,644 | 17,900 |
| 2024/01/05 | 1,646 | 1,647 | 1,622 | 1,624 | 28,800 |
| 2024/01/04 | 1,635 | 1,681 | 1,623 | 1,661 | 19,300 |