イハラサイエンス(5999)の株価時系列情報
イハラサイエンス(5999)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 |
---|---|---|---|---|---|
2023/06/09 | 2,974 | 2,976 | 2,974 | 2,976 | 15,900 |
2023/06/08 | 2,975 | 2,976 | 2,975 | 2,976 | 500 |
2023/06/07 | 2,977 | 2,980 | 2,976 | 2,978 | 2,900 |
2023/06/06 | 2,974 | 2,977 | 2,974 | 2,976 | 3,800 |
2023/06/05 | 2,974 | 2,977 | 2,974 | 2,975 | 7,000 |
2023/06/02 | 2,975 | 2,976 | 2,975 | 2,976 | 1,600 |
2023/06/01 | 2,977 | 2,977 | 2,977 | 2,977 | 400 |
2023/05/31 | 2,976 | 2,976 | 2,976 | 2,976 | 1,100 |
2023/05/30 | 2,976 | 2,976 | 2,976 | 2,976 | 700 |
2023/05/29 | 2,976 | 2,976 | 2,976 | 2,976 | 2,000 |
2023/05/26 | 2,976 | 2,976 | 2,976 | 2,976 | 200 |
2023/05/25 | 2,978 | 2,978 | 2,976 | 2,976 | 2,200 |
2023/05/24 | 2,975 | 2,978 | 2,975 | 2,978 | 6,000 |
2023/05/23 | 2,976 | 2,976 | 2,975 | 2,976 | 5,900 |
2023/05/22 | 2,976 | 2,976 | 2,975 | 2,975 | 9,900 |
2023/05/19 | 2,976 | 2,976 | 2,975 | 2,976 | 1,700 |
2023/05/18 | 2,976 | 2,976 | 2,975 | 2,975 | 4,700 |
2023/05/17 | 2,978 | 2,978 | 2,974 | 2,976 | 2,300 |
2023/05/16 | 2,975 | 2,979 | 2,974 | 2,979 | 10,000 |
2023/05/15 | 2,975 | 2,976 | 2,973 | 2,973 | 22,400 |
2023/05/12 | 2,975 | 2,975 | 2,973 | 2,973 | 133,500 |
2023/05/11 | 2,976 | 2,976 | 2,975 | 2,975 | 2,900 |
2023/05/10 | 2,975 | 2,976 | 2,975 | 2,975 | 3,500 |
2023/05/09 | 2,975 | 2,976 | 2,975 | 2,975 | 4,400 |
2023/05/08 | 2,975 | 2,976 | 2,974 | 2,974 | 7,900 |
2023/05/02 | 2,975 | 2,976 | 2,975 | 2,975 | 3,000 |
2023/05/01 | 2,975 | 2,976 | 2,975 | 2,975 | 5,800 |
2023/04/28 | 2,974 | 2,977 | 2,974 | 2,977 | 4,700 |
2023/04/27 | 2,975 | 2,975 | 2,975 | 2,975 | 700 |
2023/04/26 | 2,975 | 2,976 | 2,974 | 2,975 | 9,700 |
2023/04/25 | 2,974 | 2,976 | 2,974 | 2,974 | 11,100 |
2023/04/24 | 2,975 | 2,976 | 2,974 | 2,974 | 16,800 |
2023/04/21 | 2,975 | 2,976 | 2,975 | 2,975 | 2,900 |
2023/04/20 | 2,975 | 2,976 | 2,975 | 2,975 | 2,900 |
2023/04/19 | 2,975 | 2,976 | 2,975 | 2,975 | 5,600 |
2023/04/18 | 2,975 | 2,976 | 2,975 | 2,975 | 4,400 |
2023/04/17 | 2,976 | 2,976 | 2,975 | 2,975 | 4,200 |
2023/04/14 | 2,977 | 2,979 | 2,975 | 2,975 | 5,900 |
2023/04/13 | 2,975 | 2,980 | 2,974 | 2,975 | 21,800 |
2023/04/12 | 2,975 | 2,975 | 2,974 | 2,974 | 55,700 |
2023/04/11 | 2,976 | 2,977 | 2,974 | 2,974 | 10,800 |
2023/04/10 | 2,975 | 2,980 | 2,974 | 2,980 | 19,000 |
2023/04/07 | 2,975 | 2,976 | 2,974 | 2,974 | 12,400 |
2023/04/06 | 2,974 | 2,976 | 2,974 | 2,974 | 6,800 |
2023/04/05 | 2,972 | 2,977 | 2,972 | 2,977 | 37,000 |
2023/04/04 | 2,972 | 2,973 | 2,972 | 2,973 | 165,900 |
2023/04/03 | 2,974 | 2,977 | 2,972 | 2,972 | 26,500 |
2023/03/31 | 2,973 | 2,974 | 2,972 | 2,972 | 34,500 |
2023/03/30 | 2,972 | 2,974 | 2,971 | 2,971 | 31,200 |
2023/03/29 | 2,971 | 2,973 | 2,970 | 2,973 | 248,500 |
2023/03/28 | 2,972 | 2,973 | 2,971 | 2,971 | 104,800 |
2023/03/27 | 2,971 | 2,973 | 2,971 | 2,971 | 104,600 |
2023/03/24 | 2,971 | 2,972 | 2,971 | 2,971 | 35,800 |
2023/03/23 | 2,971 | 2,975 | 2,971 | 2,971 | 66,000 |
2023/03/22 | 2,972 | 2,973 | 2,971 | 2,971 | 108,700 |
2023/03/20 | 2,972 | 2,974 | 2,972 | 2,973 | 190,700 |
2023/03/17 | 2,974 | 2,980 | 2,972 | 2,972 | 222,400 |
2023/03/16 | 2,972 | 2,975 | 2,971 | 2,972 | 161,000 |
2023/03/15 | 2,971 | 2,972 | 2,971 | 2,971 | 165,700 |
2023/03/14 | 2,971 | 2,973 | 2,971 | 2,971 | 146,800 |
2023/03/13 | 2,971 | 2,974 | 2,970 | 2,972 | 710,000 |
2023/03/10 | 2,972 | 2,973 | 2,971 | 2,971 | 299,100 |
2023/03/09 | 2,974 | 2,977 | 2,972 | 2,972 | 197,800 |
2023/03/08 | 2,977 | 2,980 | 2,970 | 2,972 | 687,300 |
2023/03/07 | 2,975 | 2,979 | 2,974 | 2,975 | 431,500 |
2023/03/06 | 3,010 | 3,010 | 2,986 | 2,989 | 90,900 |
2023/03/03 | 3,030 | 3,035 | 3,020 | 3,020 | 58,100 |
2023/03/02 | 3,045 | 3,045 | 3,005 | 3,040 | 236,000 |
2023/03/01 | 3,050 | 3,050 | 3,000 | 3,040 | 130,500 |
2023/02/28 | 3,085 | 3,085 | 3,045 | 3,075 | 87,100 |
2023/02/27 | 3,090 | 3,110 | 3,060 | 3,080 | 89,900 |
2023/02/24 | 3,080 | 3,100 | 3,065 | 3,090 | 71,900 |
2023/02/22 | 3,030 | 3,050 | 3,030 | 3,050 | 88,700 |
2023/02/21 | 3,020 | 3,040 | 3,015 | 3,025 | 133,700 |
2023/02/20 | 3,020 | 3,030 | 3,015 | 3,020 | 90,500 |
2023/02/17 | 3,020 | 3,020 | 3,010 | 3,020 | 69,900 |
2023/02/16 | 3,015 | 3,025 | 3,010 | 3,020 | 77,400 |
2023/02/15 | 3,010 | 3,020 | 3,000 | 3,020 | 138,400 |
2023/02/14 | 3,000 | 3,020 | 2,999 | 3,015 | 194,800 |
2023/02/13 | 3,000 | 3,040 | 3,000 | 3,020 | 195,300 |
2023/02/10 | 2,985 | 3,040 | 2,982 | 3,005 | 484,500 |
2023/02/09 | 2,804 | 2,804 | 2,804 | 2,804 | 4,000 |
2023/02/08 | 2,265 | 2,307 | 2,265 | 2,304 | 6,400 |
2023/02/07 | 2,255 | 2,305 | 2,255 | 2,270 | 2,400 |
2023/02/06 | 2,300 | 2,309 | 2,255 | 2,255 | 3,900 |
2023/02/03 | 2,315 | 2,317 | 2,303 | 2,305 | 3,000 |
2023/02/02 | 2,293 | 2,315 | 2,293 | 2,315 | 1,500 |
2023/02/01 | 2,313 | 2,313 | 2,297 | 2,300 | 4,200 |
2023/01/31 | 2,314 | 2,314 | 2,301 | 2,304 | 9,200 |
2023/01/30 | 2,300 | 2,301 | 2,263 | 2,276 | 3,500 |
2023/01/27 | 2,300 | 2,305 | 2,300 | 2,300 | 2,500 |
2023/01/26 | 2,300 | 2,307 | 2,300 | 2,300 | 2,300 |
2023/01/25 | 2,319 | 2,319 | 2,307 | 2,307 | 3,000 |
2023/01/24 | 2,304 | 2,313 | 2,294 | 2,313 | 3,200 |
2023/01/23 | 2,257 | 2,296 | 2,257 | 2,296 | 1,200 |
2023/01/20 | 2,300 | 2,300 | 2,256 | 2,256 | 7,200 |
2023/01/19 | 2,300 | 2,315 | 2,300 | 2,305 | 2,400 |
2023/01/18 | 2,301 | 2,302 | 2,296 | 2,296 | 1,000 |
2023/01/17 | 2,286 | 2,300 | 2,286 | 2,300 | 300 |
2023/01/16 | 2,300 | 2,300 | 2,275 | 2,289 | 4,000 |
2023/01/13 | 2,267 | 2,316 | 2,267 | 2,296 | 2,300 |
2023/01/12 | 2,289 | 2,299 | 2,277 | 2,299 | 6,200 |
2023/01/11 | 2,269 | 2,272 | 2,257 | 2,263 | 3,600 |
2023/01/10 | 2,221 | 2,274 | 2,221 | 2,270 | 3,100 |
2023/01/06 | 2,221 | 2,235 | 2,221 | 2,221 | 1,700 |
2023/01/05 | 2,236 | 2,236 | 2,220 | 2,220 | 2,500 |
2023/01/04 | 2,195 | 2,240 | 2,195 | 2,236 | 2,100 |