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

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

このページの先頭へ