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 |
|---|---|---|---|---|---|
| 2024/07/26 | 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 |