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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,362 | 1,380 | 1,355 | 1,355 | 9,100 |
| 2025/06/12 | 1,375 | 1,384 | 1,365 | 1,374 | 10,200 |
| 2025/06/11 | 1,360 | 1,370 | 1,348 | 1,365 | 14,000 |
| 2025/06/10 | 1,377 | 1,377 | 1,355 | 1,358 | 12,400 |
| 2025/06/09 | 1,385 | 1,386 | 1,365 | 1,365 | 10,700 |
| 2025/06/06 | 1,398 | 1,406 | 1,383 | 1,383 | 3,600 |
| 2025/06/05 | 1,400 | 1,401 | 1,395 | 1,395 | 5,300 |
| 2025/06/04 | 1,416 | 1,418 | 1,396 | 1,400 | 8,100 |
| 2025/06/03 | 1,411 | 1,413 | 1,405 | 1,405 | 3,100 |
| 2025/06/02 | 1,414 | 1,425 | 1,407 | 1,411 | 4,700 |
| 2025/05/30 | 1,380 | 1,425 | 1,378 | 1,413 | 13,000 |
| 2025/05/29 | 1,408 | 1,437 | 1,380 | 1,391 | 21,500 |
| 2025/05/28 | 1,389 | 1,533 | 1,381 | 1,397 | 173,000 |
| 2025/05/27 | 1,370 | 1,378 | 1,364 | 1,370 | 2,900 |
| 2025/05/26 | 1,382 | 1,382 | 1,360 | 1,360 | 5,800 |
| 2025/05/23 | 1,385 | 1,395 | 1,382 | 1,382 | 3,000 |
| 2025/05/22 | 1,369 | 1,407 | 1,368 | 1,384 | 6,000 |
| 2025/05/21 | 1,380 | 1,389 | 1,375 | 1,375 | 3,100 |
| 2025/05/20 | 1,386 | 1,415 | 1,379 | 1,381 | 8,300 |
| 2025/05/19 | 1,392 | 1,409 | 1,389 | 1,389 | 4,700 |
| 2025/05/16 | 1,406 | 1,413 | 1,390 | 1,399 | 11,700 |
| 2025/05/15 | 1,410 | 1,419 | 1,408 | 1,408 | 3,600 |
| 2025/05/14 | 1,420 | 1,428 | 1,414 | 1,414 | 4,400 |
| 2025/05/13 | 1,435 | 1,435 | 1,413 | 1,416 | 6,500 |
| 2025/05/12 | 1,424 | 1,425 | 1,401 | 1,413 | 9,400 |
| 2025/05/09 | 1,443 | 1,474 | 1,412 | 1,436 | 20,300 |
| 2025/05/08 | 1,421 | 1,435 | 1,416 | 1,430 | 5,700 |
| 2025/05/07 | 1,419 | 1,439 | 1,404 | 1,427 | 10,600 |
| 2025/05/02 | 1,401 | 1,419 | 1,391 | 1,419 | 11,500 |
| 2025/05/01 | 1,430 | 1,435 | 1,402 | 1,413 | 9,800 |
| 2025/04/30 | 1,466 | 1,466 | 1,432 | 1,438 | 6,100 |
| 2025/04/28 | 1,442 | 1,500 | 1,420 | 1,466 | 42,100 |
| 2025/04/25 | 1,409 | 1,445 | 1,409 | 1,441 | 6,500 |
| 2025/04/24 | 1,410 | 1,419 | 1,403 | 1,406 | 3,700 |
| 2025/04/23 | 1,439 | 1,439 | 1,405 | 1,408 | 6,500 |
| 2025/04/22 | 1,445 | 1,445 | 1,410 | 1,419 | 9,500 |
| 2025/04/21 | 1,346 | 1,441 | 1,346 | 1,433 | 38,800 |
| 2025/04/18 | 1,325 | 1,355 | 1,316 | 1,316 | 6,700 |
| 2025/04/17 | 1,301 | 1,337 | 1,301 | 1,320 | 900 |
| 2025/04/16 | 1,348 | 1,413 | 1,274 | 1,300 | 34,900 |
| 2025/04/15 | 1,333 | 1,363 | 1,333 | 1,353 | 3,700 |
| 2025/04/14 | 1,346 | 1,357 | 1,300 | 1,316 | 10,000 |
| 2025/04/11 | 1,290 | 1,359 | 1,270 | 1,346 | 9,000 |
| 2025/04/10 | 1,331 | 1,331 | 1,280 | 1,308 | 7,100 |
| 2025/04/09 | 1,201 | 1,275 | 1,200 | 1,231 | 17,400 |
| 2025/04/08 | 1,249 | 1,288 | 1,210 | 1,238 | 14,700 |
| 2025/04/07 | 1,090 | 1,215 | 1,033 | 1,195 | 44,200 |
| 2025/04/04 | 1,440 | 1,440 | 1,321 | 1,333 | 35,300 |
| 2025/04/03 | 1,450 | 1,469 | 1,434 | 1,448 | 6,000 |
| 2025/04/02 | 1,506 | 1,506 | 1,464 | 1,475 | 8,800 |
| 2025/04/01 | 1,468 | 1,520 | 1,468 | 1,497 | 16,100 |
| 2025/03/31 | 1,500 | 1,527 | 1,467 | 1,468 | 10,800 |
| 2025/03/28 | 1,487 | 1,526 | 1,462 | 1,520 | 9,400 |
| 2025/03/27 | 1,530 | 1,530 | 1,490 | 1,493 | 8,000 |
| 2025/03/26 | 1,495 | 1,530 | 1,486 | 1,530 | 7,900 |
| 2025/03/25 | 1,480 | 1,496 | 1,469 | 1,480 | 7,900 |
| 2025/03/24 | 1,527 | 1,538 | 1,430 | 1,460 | 27,300 |
| 2025/03/21 | 1,576 | 1,576 | 1,520 | 1,524 | 15,500 |
| 2025/03/19 | 1,594 | 1,594 | 1,568 | 1,584 | 6,800 |
| 2025/03/18 | 1,571 | 1,591 | 1,559 | 1,587 | 11,200 |
| 2025/03/17 | 1,549 | 1,574 | 1,545 | 1,567 | 5,800 |
| 2025/03/14 | 1,530 | 1,550 | 1,530 | 1,536 | 4,300 |
| 2025/03/13 | 1,533 | 1,557 | 1,527 | 1,527 | 8,700 |
| 2025/03/12 | 1,544 | 1,568 | 1,532 | 1,532 | 7,600 |
| 2025/03/11 | 1,550 | 1,557 | 1,526 | 1,544 | 7,400 |
| 2025/03/10 | 1,564 | 1,595 | 1,555 | 1,562 | 7,900 |
| 2025/03/07 | 1,542 | 1,565 | 1,525 | 1,553 | 11,000 |
| 2025/03/06 | 1,597 | 1,597 | 1,569 | 1,569 | 3,700 |
| 2025/03/05 | 1,576 | 1,609 | 1,576 | 1,587 | 3,800 |
| 2025/03/04 | 1,597 | 1,625 | 1,567 | 1,589 | 5,900 |
| 2025/03/03 | 1,609 | 1,646 | 1,602 | 1,610 | 13,600 |
| 2025/02/28 | 1,613 | 1,647 | 1,582 | 1,644 | 17,300 |
| 2025/02/27 | 1,594 | 1,650 | 1,594 | 1,613 | 15,400 |
| 2025/02/26 | 1,680 | 1,685 | 1,582 | 1,594 | 38,600 |
| 2025/02/25 | 1,690 | 1,716 | 1,683 | 1,687 | 15,000 |
| 2025/02/21 | 1,681 | 1,714 | 1,677 | 1,714 | 16,500 |
| 2025/02/20 | 1,709 | 1,709 | 1,672 | 1,681 | 22,400 |
| 2025/02/19 | 1,661 | 1,717 | 1,661 | 1,708 | 30,700 |
| 2025/02/18 | 1,688 | 1,689 | 1,624 | 1,663 | 18,700 |
| 2025/02/17 | 1,716 | 1,738 | 1,678 | 1,681 | 50,600 |
| 2025/02/14 | 1,620 | 1,698 | 1,589 | 1,698 | 80,200 |
| 2025/02/13 | 1,556 | 1,623 | 1,520 | 1,615 | 46,700 |
| 2025/02/12 | 1,523 | 1,680 | 1,498 | 1,498 | 88,200 |
| 2025/02/10 | 1,485 | 1,522 | 1,485 | 1,518 | 7,000 |
| 2025/02/07 | 1,475 | 1,494 | 1,472 | 1,475 | 11,400 |
| 2025/02/06 | 1,485 | 1,500 | 1,476 | 1,490 | 9,000 |
| 2025/02/05 | 1,499 | 1,500 | 1,480 | 1,486 | 6,900 |
| 2025/02/04 | 1,489 | 1,500 | 1,480 | 1,498 | 9,000 |
| 2025/02/03 | 1,491 | 1,521 | 1,461 | 1,489 | 15,400 |
| 2025/01/31 | 1,528 | 1,528 | 1,483 | 1,483 | 11,400 |
| 2025/01/30 | 1,527 | 1,540 | 1,508 | 1,530 | 1,700 |
| 2025/01/29 | 1,520 | 1,542 | 1,518 | 1,527 | 7,800 |
| 2025/01/28 | 1,492 | 1,515 | 1,482 | 1,508 | 7,300 |
| 2025/01/27 | 1,527 | 1,527 | 1,475 | 1,500 | 14,100 |
| 2025/01/24 | 1,470 | 1,541 | 1,466 | 1,526 | 15,800 |
| 2025/01/23 | 1,500 | 1,500 | 1,475 | 1,475 | 9,600 |
| 2025/01/22 | 1,500 | 1,510 | 1,483 | 1,500 | 8,800 |
| 2025/01/21 | 1,520 | 1,526 | 1,481 | 1,493 | 9,800 |
| 2025/01/20 | 1,514 | 1,542 | 1,500 | 1,508 | 12,900 |
| 2025/01/17 | 1,503 | 1,531 | 1,490 | 1,529 | 15,700 |
| 2025/01/16 | 1,520 | 1,532 | 1,511 | 1,512 | 5,300 |
| 2025/01/15 | 1,536 | 1,539 | 1,506 | 1,526 | 11,200 |
| 2025/01/14 | 1,555 | 1,555 | 1,515 | 1,532 | 21,800 |
| 2025/01/10 | 1,484 | 1,598 | 1,483 | 1,585 | 41,000 |
| 2025/01/09 | 1,650 | 1,650 | 1,490 | 1,493 | 94,800 |
| 2025/01/08 | 1,755 | 1,755 | 1,640 | 1,653 | 97,100 |
| 2025/01/07 | 1,680 | 1,755 | 1,615 | 1,755 | 95,700 |
| 2025/01/06 | 1,641 | 1,705 | 1,630 | 1,680 | 60,400 |