日本アイ・エス・ケイ(7986)の株価時系列情報
日本アイ・エス・ケイ(7986)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 |
|---|---|---|---|---|---|
| 2026/06/04 | 1,844 | 1,844 | 1,844 | 1,844 | 300 |
| 2026/06/03 | 1,800 | 1,800 | 1,800 | 1,800 | 1,100 |
| 2026/06/02 | 1,822 | 1,822 | 1,800 | 1,821 | 1,200 |
| 2026/06/01 | 1,874 | 1,874 | 1,840 | 1,840 | 1,700 |
| 2026/05/29 | 1,913 | 1,913 | 1,878 | 1,878 | 900 |
| 2026/05/28 | 1,877 | 1,877 | 1,877 | 1,877 | 700 |
| 2026/05/27 | 1,885 | 1,888 | 1,878 | 1,885 | 1,300 |
| 2026/05/26 | 1,914 | 1,917 | 1,900 | 1,900 | 900 |
| 2026/05/25 | 1,895 | 1,915 | 1,884 | 1,900 | 2,700 |
| 2026/05/22 | 1,900 | 1,900 | 1,884 | 1,884 | 500 |
| 2026/05/21 | 1,877 | 1,904 | 1,877 | 1,903 | 400 |
| 2026/05/20 | 1,876 | 1,876 | 1,876 | 1,876 | 100 |
| 2026/05/19 | 1,911 | 1,911 | 1,881 | 1,888 | 1,200 |
| 2026/05/18 | 1,935 | 1,940 | 1,901 | 1,907 | 1,100 |
| 2026/05/15 | 1,929 | 1,929 | 1,910 | 1,910 | 900 |
| 2026/05/14 | 1,900 | 1,947 | 1,900 | 1,938 | 2,400 |
| 2026/05/13 | 1,877 | 1,897 | 1,877 | 1,897 | 1,000 |
| 2026/05/12 | 1,889 | 1,898 | 1,870 | 1,898 | 1,000 |
| 2026/05/11 | 1,877 | 1,898 | 1,875 | 1,898 | 700 |
| 2026/05/08 | 1,866 | 1,899 | 1,863 | 1,867 | 1,200 |
| 2026/05/07 | 1,863 | 1,885 | 1,863 | 1,885 | 600 |
| 2026/04/30 | 1,880 | 1,880 | 1,867 | 1,867 | 300 |
| 2026/04/28 | 1,867 | 1,902 | 1,867 | 1,880 | 1,500 |
| 2026/04/27 | 1,871 | 1,871 | 1,867 | 1,867 | 200 |
| 2026/04/24 | 1,930 | 1,930 | 1,893 | 1,893 | 2,000 |
| 2026/04/23 | 1,950 | 1,950 | 1,931 | 1,931 | 400 |
| 2026/04/22 | 1,970 | 1,970 | 1,955 | 1,955 | 1,300 |
| 2026/04/21 | 1,970 | 1,970 | 1,970 | 1,970 | 100 |
| 2026/04/20 | 1,982 | 1,982 | 1,975 | 1,975 | 1,000 |
| 2026/04/17 | 2,000 | 2,000 | 1,972 | 1,982 | 800 |
| 2026/04/16 | 2,007 | 2,010 | 2,007 | 2,007 | 700 |
| 2026/04/15 | 1,987 | 2,009 | 1,965 | 2,008 | 2,300 |
| 2026/04/14 | 1,957 | 1,957 | 1,952 | 1,957 | 700 |
| 2026/04/13 | 1,990 | 1,990 | 1,963 | 1,963 | 700 |
| 2026/04/10 | 1,975 | 2,013 | 1,954 | 1,993 | 1,000 |
| 2026/04/09 | 1,981 | 2,023 | 1,973 | 1,984 | 700 |
| 2026/04/08 | 1,970 | 2,010 | 1,970 | 1,981 | 700 |
| 2026/04/07 | 1,985 | 2,030 | 1,985 | 2,000 | 2,800 |
| 2026/04/06 | 1,989 | 1,989 | 1,980 | 1,989 | 600 |
| 2026/04/03 | 1,925 | 1,978 | 1,925 | 1,978 | 1,200 |
| 2026/04/02 | 2,010 | 2,010 | 1,925 | 1,925 | 5,200 |
| 2026/03/27 | 2,001 | 2,001 | 1,959 | 1,971 | 2,200 |
| 2026/03/26 | 1,990 | 2,069 | 1,990 | 2,000 | 3,600 |
| 2026/03/25 | 1,955 | 2,050 | 1,955 | 2,000 | 6,000 |
| 2026/03/24 | 1,936 | 1,955 | 1,916 | 1,955 | 400 |
| 2026/03/23 | 1,929 | 1,945 | 1,901 | 1,935 | 2,700 |
| 2026/03/19 | 1,940 | 1,959 | 1,926 | 1,927 | 2,200 |
| 2026/03/18 | 1,935 | 1,965 | 1,935 | 1,958 | 1,000 |
| 2026/03/17 | 1,930 | 1,970 | 1,930 | 1,946 | 1,200 |
| 2026/03/16 | 1,962 | 1,968 | 1,928 | 1,929 | 1,700 |
| 2026/03/13 | 1,973 | 1,973 | 1,932 | 1,962 | 1,600 |
| 2026/03/12 | 1,965 | 1,965 | 1,933 | 1,933 | 200 |
| 2026/03/11 | 1,965 | 1,966 | 1,946 | 1,966 | 800 |
| 2026/03/10 | 1,945 | 1,970 | 1,930 | 1,964 | 1,500 |
| 2026/03/09 | 1,970 | 1,970 | 1,905 | 1,905 | 35,300 |
| 2026/03/06 | 1,968 | 1,968 | 1,929 | 1,943 | 1,200 |
| 2026/03/05 | 1,906 | 1,970 | 1,906 | 1,930 | 2,800 |
| 2026/03/04 | 1,900 | 1,947 | 1,887 | 1,889 | 5,700 |
| 2026/03/03 | 1,971 | 1,981 | 1,917 | 1,917 | 7,000 |
| 2026/03/02 | 1,982 | 2,061 | 1,956 | 1,970 | 6,600 |
| 2026/02/27 | 1,976 | 1,984 | 1,912 | 1,984 | 3,600 |
| 2026/02/26 | 2,009 | 2,010 | 1,976 | 1,976 | 3,800 |
| 2026/02/25 | 1,986 | 2,048 | 1,966 | 1,992 | 7,400 |
| 2026/02/24 | 1,926 | 1,958 | 1,926 | 1,958 | 1,500 |
| 2026/02/20 | 1,890 | 1,900 | 1,889 | 1,890 | 1,500 |
| 2026/02/19 | 1,920 | 1,920 | 1,920 | 1,920 | 100 |
| 2026/02/18 | 1,939 | 1,949 | 1,900 | 1,949 | 2,400 |
| 2026/02/17 | 1,847 | 1,940 | 1,847 | 1,899 | 2,200 |
| 2026/02/16 | 1,880 | 1,889 | 1,850 | 1,871 | 6,900 |
| 2026/02/13 | 1,872 | 1,894 | 1,834 | 1,844 | 3,800 |
| 2026/02/12 | 1,832 | 1,832 | 1,832 | 1,832 | 100 |
| 2026/02/10 | 1,818 | 1,850 | 1,818 | 1,823 | 3,800 |
| 2026/02/09 | 1,780 | 1,818 | 1,780 | 1,818 | 4,200 |
| 2026/02/06 | 1,765 | 1,797 | 1,765 | 1,780 | 1,600 |
| 2026/02/05 | 1,766 | 1,766 | 1,765 | 1,765 | 200 |
| 2026/02/04 | 1,778 | 1,778 | 1,778 | 1,778 | 100 |
| 2026/02/03 | 1,780 | 1,795 | 1,778 | 1,778 | 600 |
| 2026/02/02 | 1,764 | 1,785 | 1,764 | 1,780 | 600 |
| 2026/01/30 | 1,759 | 1,768 | 1,759 | 1,764 | 1,200 |
| 2026/01/29 | 1,776 | 1,776 | 1,755 | 1,755 | 500 |
| 2026/01/28 | 1,791 | 1,794 | 1,775 | 1,782 | 1,800 |
| 2026/01/27 | 1,770 | 1,794 | 1,769 | 1,792 | 800 |
| 2026/01/26 | 1,780 | 1,780 | 1,768 | 1,768 | 300 |
| 2026/01/23 | 1,785 | 1,794 | 1,785 | 1,785 | 800 |
| 2026/01/22 | 1,783 | 1,794 | 1,782 | 1,785 | 800 |
| 2026/01/21 | 1,793 | 1,795 | 1,780 | 1,786 | 1,200 |
| 2026/01/20 | 1,796 | 1,796 | 1,790 | 1,793 | 800 |
| 2026/01/19 | 1,801 | 1,806 | 1,796 | 1,796 | 1,000 |
| 2026/01/16 | 1,800 | 1,805 | 1,800 | 1,801 | 1,900 |
| 2026/01/15 | 1,800 | 1,801 | 1,800 | 1,801 | 400 |
| 2026/01/14 | 1,813 | 1,813 | 1,804 | 1,804 | 1,400 |
| 2026/01/13 | 1,790 | 1,840 | 1,790 | 1,814 | 3,900 |
| 2026/01/09 | 1,774 | 1,815 | 1,774 | 1,785 | 6,500 |
| 2026/01/08 | 1,769 | 1,776 | 1,762 | 1,762 | 1,800 |
| 2026/01/07 | 1,746 | 1,752 | 1,746 | 1,752 | 700 |
| 2026/01/06 | 1,754 | 1,776 | 1,747 | 1,761 | 1,900 |
| 2026/01/05 | 1,761 | 1,761 | 1,746 | 1,746 | 200 |
| 2025/12/30 | 1,771 | 1,788 | 1,765 | 1,779 | 1,200 |
| 2025/12/29 | 1,752 | 1,776 | 1,723 | 1,775 | 3,800 |
| 2025/12/26 | 1,779 | 1,783 | 1,751 | 1,782 | 800 |
| 2025/12/25 | 1,743 | 1,780 | 1,743 | 1,779 | 800 |
| 2025/12/24 | 1,773 | 1,786 | 1,736 | 1,780 | 3,600 |
| 2025/12/23 | 1,769 | 1,788 | 1,766 | 1,775 | 700 |
| 2025/12/22 | 1,796 | 1,796 | 1,765 | 1,766 | 700 |
| 2025/12/19 | 1,797 | 1,797 | 1,770 | 1,796 | 700 |
| 2025/12/17 | 1,785 | 1,797 | 1,755 | 1,797 | 1,700 |
| 2025/12/16 | 1,800 | 1,802 | 1,787 | 1,787 | 1,200 |
| 2025/12/15 | 1,789 | 1,802 | 1,788 | 1,800 | 1,300 |
| 2025/12/12 | 1,802 | 1,802 | 1,789 | 1,789 | 600 |
| 2025/12/11 | 1,803 | 1,803 | 1,785 | 1,800 | 1,400 |
| 2025/12/10 | 1,801 | 1,803 | 1,789 | 1,803 | 1,000 |
| 2025/12/09 | 1,803 | 1,803 | 1,795 | 1,801 | 1,000 |
| 2025/12/08 | 1,796 | 1,803 | 1,789 | 1,803 | 700 |
| 2025/12/05 | 1,782 | 1,799 | 1,778 | 1,793 | 1,300 |
| 2025/12/04 | 1,778 | 1,801 | 1,778 | 1,785 | 1,800 |
| 2025/12/03 | 1,813 | 1,815 | 1,782 | 1,790 | 1,800 |
| 2025/12/02 | 1,827 | 1,827 | 1,815 | 1,815 | 500 |
| 2025/12/01 | 1,816 | 1,825 | 1,815 | 1,815 | 2,000 |
| 2025/11/28 | 1,814 | 1,814 | 1,798 | 1,806 | 2,100 |
| 2025/11/27 | 1,782 | 1,813 | 1,782 | 1,813 | 500 |
| 2025/11/26 | 1,781 | 1,797 | 1,770 | 1,797 | 2,500 |
| 2025/11/25 | 1,783 | 1,802 | 1,781 | 1,781 | 1,900 |
| 2025/11/21 | 1,807 | 1,807 | 1,787 | 1,787 | 300 |
| 2025/11/20 | 1,794 | 1,809 | 1,779 | 1,809 | 2,700 |
| 2025/11/19 | 1,795 | 1,795 | 1,778 | 1,794 | 1,700 |
| 2025/11/18 | 1,785 | 1,794 | 1,771 | 1,789 | 2,700 |
| 2025/11/17 | 1,785 | 1,797 | 1,768 | 1,795 | 3,600 |
| 2025/11/14 | 1,769 | 1,780 | 1,745 | 1,780 | 7,500 |
| 2025/11/13 | 1,740 | 1,762 | 1,720 | 1,760 | 5,000 |
| 2025/11/12 | 1,730 | 1,740 | 1,730 | 1,740 | 2,000 |
| 2025/11/11 | 1,715 | 1,729 | 1,705 | 1,729 | 500 |
| 2025/11/10 | 1,736 | 1,736 | 1,713 | 1,736 | 3,800 |
| 2025/11/07 | 1,692 | 1,734 | 1,692 | 1,709 | 2,100 |
| 2025/11/06 | 1,734 | 1,734 | 1,711 | 1,725 | 700 |
| 2025/11/05 | 1,700 | 1,737 | 1,698 | 1,732 | 3,200 |
| 2025/11/04 | 1,736 | 1,737 | 1,702 | 1,734 | 1,000 |
| 2025/10/31 | 1,702 | 1,726 | 1,702 | 1,726 | 400 |
| 2025/10/30 | 1,729 | 1,729 | 1,717 | 1,717 | 2,100 |
| 2025/10/29 | 1,717 | 1,729 | 1,711 | 1,729 | 1,600 |
| 2025/10/28 | 1,717 | 1,717 | 1,717 | 1,717 | 900 |
| 2025/10/24 | 1,722 | 1,735 | 1,710 | 1,725 | 3,700 |
| 2025/10/23 | 1,690 | 1,724 | 1,690 | 1,697 | 2,500 |
| 2025/10/22 | 1,695 | 1,695 | 1,686 | 1,686 | 300 |
| 2025/10/21 | 1,692 | 1,693 | 1,688 | 1,688 | 600 |
| 2025/10/20 | 1,695 | 1,695 | 1,692 | 1,692 | 400 |
| 2025/10/17 | 1,694 | 1,734 | 1,694 | 1,694 | 600 |
| 2025/10/16 | 1,690 | 1,691 | 1,690 | 1,691 | 3,700 |
| 2025/10/15 | 1,685 | 1,690 | 1,671 | 1,690 | 1,100 |
| 2025/10/14 | 1,670 | 1,686 | 1,670 | 1,686 | 2,900 |
| 2025/10/10 | 1,713 | 1,716 | 1,681 | 1,681 | 2,200 |
| 2025/10/08 | 1,680 | 1,700 | 1,680 | 1,700 | 600 |
| 2025/10/07 | 1,686 | 1,686 | 1,680 | 1,682 | 600 |
| 2025/10/06 | 1,698 | 1,699 | 1,686 | 1,699 | 700 |
| 2025/10/03 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2025/10/02 | 1,680 | 1,680 | 1,650 | 1,670 | 2,800 |
| 2025/10/01 | 1,728 | 1,740 | 1,685 | 1,685 | 4,200 |
| 2025/09/30 | 1,746 | 1,746 | 1,710 | 1,710 | 400 |
| 2025/09/29 | 1,734 | 1,750 | 1,734 | 1,747 | 5,800 |
| 2025/09/26 | 1,712 | 1,718 | 1,712 | 1,718 | 700 |
| 2025/09/25 | 1,712 | 1,712 | 1,712 | 1,712 | 800 |
| 2025/09/24 | 1,722 | 1,722 | 1,709 | 1,722 | 1,400 |
| 2025/09/22 | 1,732 | 1,732 | 1,718 | 1,722 | 1,400 |
| 2025/09/19 | 1,706 | 1,708 | 1,705 | 1,705 | 6,100 |
| 2025/09/18 | 1,700 | 1,705 | 1,700 | 1,705 | 800 |
| 2025/09/17 | 1,715 | 1,715 | 1,704 | 1,710 | 2,400 |
| 2025/09/16 | 1,678 | 1,734 | 1,678 | 1,721 | 5,300 |
| 2025/09/12 | 1,671 | 1,674 | 1,671 | 1,672 | 1,200 |
| 2025/09/11 | 1,679 | 1,679 | 1,670 | 1,672 | 27,800 |
| 2025/09/10 | 1,668 | 1,668 | 1,668 | 1,668 | 1,400 |
| 2025/09/09 | 1,675 | 1,675 | 1,666 | 1,666 | 2,200 |
| 2025/09/08 | 1,662 | 1,670 | 1,662 | 1,670 | 2,000 |
| 2025/09/05 | 1,659 | 1,661 | 1,659 | 1,661 | 900 |
| 2025/09/04 | 1,657 | 1,657 | 1,657 | 1,657 | 200 |
| 2025/09/03 | 1,659 | 1,661 | 1,652 | 1,655 | 1,900 |
| 2025/09/02 | 1,664 | 1,669 | 1,660 | 1,662 | 1,200 |
| 2025/09/01 | 1,677 | 1,677 | 1,661 | 1,675 | 600 |
| 2025/08/29 | 1,659 | 1,659 | 1,659 | 1,659 | 100 |
| 2025/08/28 | 1,659 | 1,663 | 1,653 | 1,663 | 600 |
| 2025/08/27 | 1,656 | 1,659 | 1,655 | 1,659 | 500 |
| 2025/08/26 | 1,660 | 1,670 | 1,660 | 1,660 | 1,200 |
| 2025/08/25 | 1,656 | 1,656 | 1,652 | 1,652 | 800 |
| 2025/08/22 | 1,658 | 1,658 | 1,658 | 1,658 | 100 |
| 2025/08/21 | 1,680 | 1,680 | 1,658 | 1,658 | 400 |
| 2025/08/20 | 1,678 | 1,680 | 1,678 | 1,680 | 500 |
| 2025/08/19 | 1,660 | 1,678 | 1,651 | 1,678 | 1,100 |
| 2025/08/18 | 1,647 | 1,660 | 1,647 | 1,660 | 2,700 |
| 2025/08/15 | 1,631 | 1,632 | 1,631 | 1,632 | 200 |
| 2025/08/14 | 1,634 | 1,649 | 1,631 | 1,631 | 3,500 |
| 2025/08/13 | 1,638 | 1,659 | 1,638 | 1,643 | 700 |
| 2025/08/12 | 1,688 | 1,688 | 1,633 | 1,633 | 4,900 |
| 2025/08/08 | 1,675 | 1,687 | 1,650 | 1,686 | 3,600 |
| 2025/08/07 | 1,651 | 1,670 | 1,651 | 1,670 | 600 |
| 2025/08/06 | 1,633 | 1,680 | 1,633 | 1,651 | 4,500 |
| 2025/08/05 | 1,665 | 1,665 | 1,629 | 1,633 | 1,100 |
| 2025/08/04 | 1,630 | 1,658 | 1,630 | 1,643 | 700 |
| 2025/08/01 | 1,630 | 1,633 | 1,630 | 1,633 | 400 |
| 2025/07/31 | 1,630 | 1,630 | 1,630 | 1,630 | 200 |
| 2025/07/30 | 1,627 | 1,662 | 1,627 | 1,633 | 500 |
| 2025/07/29 | 1,654 | 1,654 | 1,618 | 1,627 | 1,000 |
| 2025/07/28 | 1,660 | 1,660 | 1,631 | 1,654 | 400 |