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
2026/05/22 1,618 1,628 1,590 1,624 9,600
2026/05/21 1,511 1,625 1,511 1,601 30,500
2026/05/20 1,572 1,572 1,494 1,497 13,900
2026/05/19 1,565 1,599 1,541 1,554 12,700
2026/05/18 1,526 1,565 1,505 1,559 22,700
2026/05/15 1,539 1,572 1,513 1,513 26,100
2026/05/14 1,536 1,547 1,519 1,542 14,900
2026/05/13 1,519 1,578 1,509 1,555 24,300
2026/05/12 1,575 1,594 1,532 1,537 17,000
2026/05/11 1,602 1,633 1,565 1,575 26,200
2026/05/08 1,618 1,670 1,601 1,602 31,200
2026/05/07 1,691 1,691 1,621 1,638 19,200
2026/05/01 1,673 1,698 1,654 1,666 15,000
2026/04/30 1,680 1,698 1,673 1,683 8,200
2026/04/28 1,650 1,701 1,650 1,680 12,000
2026/04/27 1,686 1,697 1,672 1,690 12,800
2026/04/24 1,710 1,719 1,683 1,685 16,300
2026/04/23 1,787 1,787 1,706 1,720 11,900
2026/04/22 1,808 1,820 1,777 1,790 6,600
2026/04/21 1,804 1,827 1,797 1,803 11,100
2026/04/20 1,783 1,808 1,779 1,784 10,300
2026/04/17 1,818 1,818 1,764 1,768 11,900
2026/04/16 1,819 1,827 1,776 1,785 13,000
2026/04/15 1,730 1,805 1,730 1,789 13,600
2026/04/14 1,733 1,789 1,733 1,764 14,200
2026/04/13 1,753 1,753 1,725 1,741 7,200
2026/04/10 1,762 1,765 1,730 1,740 5,400
2026/04/09 1,800 1,813 1,730 1,753 15,100
2026/04/08 1,762 1,803 1,751 1,801 17,100
2026/04/07 1,738 1,764 1,713 1,722 11,800
2026/04/06 1,660 1,721 1,643 1,721 67,400
2026/04/03 1,780 1,791 1,750 1,780 13,600
2026/03/27 1,803 1,847 1,803 1,828 5,500
2026/03/26 1,877 1,882 1,820 1,820 8,400
2026/03/25 1,860 1,891 1,860 1,880 5,200
2026/03/24 1,823 1,833 1,810 1,828 13,300
2026/03/23 1,827 1,829 1,768 1,780 42,000
2026/03/19 1,930 1,941 1,852 1,884 26,400
2026/03/18 1,942 1,968 1,925 1,968 13,000
2026/03/17 1,949 1,950 1,916 1,924 9,900
2026/03/16 1,905 1,923 1,898 1,916 6,300
2026/03/13 1,948 1,948 1,892 1,905 8,500
2026/03/12 1,940 1,961 1,895 1,932 26,100
2026/03/11 1,952 2,003 1,931 1,949 44,800
2026/03/10 1,927 1,941 1,901 1,935 12,000
2026/03/09 1,860 1,883 1,822 1,878 42,400
2026/03/06 1,883 1,962 1,883 1,937 22,200
2026/03/05 1,950 1,963 1,910 1,912 17,200
2026/03/04 1,934 1,951 1,848 1,880 71,700
2026/03/03 2,035 2,041 1,966 1,967 51,100
2026/03/02 2,090 2,090 2,000 2,067 24,800
2026/02/27 2,087 2,140 2,078 2,140 10,500
2026/02/26 2,123 2,179 2,065 2,087 31,900
2026/02/25 2,024 2,137 2,024 2,108 29,700
2026/02/24 2,005 2,038 1,997 2,036 34,300
2026/02/20 2,036 2,036 1,990 1,999 15,900
2026/02/19 2,030 2,054 2,010 2,029 12,400
2026/02/18 2,033 2,045 2,004 2,030 16,500
2026/02/17 2,043 2,104 2,013 2,040 17,500
2026/02/16 2,087 2,087 1,992 2,054 44,600
2026/02/13 2,055 2,122 2,050 2,075 72,400
2026/02/12 2,090 2,151 2,045 2,089 71,500
2026/02/10 2,077 2,109 2,076 2,083 22,800
2026/02/09 2,032 2,059 2,007 2,056 21,700
2026/02/06 2,059 2,059 1,976 2,004 22,600
2026/02/05 2,016 2,063 2,009 2,060 25,900
2026/02/04 2,020 2,032 1,990 2,016 35,200
2026/02/03 2,076 2,077 2,025 2,025 34,400
2026/02/02 2,120 2,137 2,041 2,047 29,600
2026/01/30 2,090 2,130 2,067 2,130 24,500
2026/01/29 2,122 2,125 2,078 2,110 40,300
2026/01/28 2,132 2,150 2,115 2,126 17,500
2026/01/27 2,139 2,164 2,107 2,158 22,700
2026/01/26 2,220 2,220 2,108 2,108 83,900
2026/01/23 2,280 2,280 2,222 2,231 21,100
2026/01/22 2,200 2,272 2,165 2,265 35,900
2026/01/21 2,161 2,183 2,138 2,165 33,300
2026/01/20 2,258 2,289 2,205 2,211 38,000
2026/01/19 2,300 2,303 2,238 2,267 29,700
2026/01/16 2,265 2,300 2,199 2,299 51,500
2026/01/15 2,122 2,259 2,110 2,259 48,000
2026/01/14 2,153 2,153 2,105 2,122 21,300
2026/01/13 2,152 2,175 2,105 2,163 57,700
2026/01/09 2,094 2,102 2,073 2,102 32,400
2026/01/08 2,035 2,088 2,007 2,066 24,900
2026/01/07 1,997 2,040 1,975 2,035 29,700
2026/01/06 1,966 2,027 1,965 1,973 31,600
2026/01/05 1,980 2,006 1,972 1,978 35,800

このページの先頭へ