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

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
1999/12/30 145 145 132 132 3,000
1999/12/29 131 140 130 139 9,000
1999/12/28 130 130 127 127 23,000
1999/12/27 131 133 127 131 40,000
1999/12/24 127 130 127 130 28,000
1999/12/22 130 130 121 129 22,000
1999/12/21 131 131 130 130 14,000
1999/12/20 137 138 131 131 16,000
1999/12/17 140 140 137 137 21,000
1999/12/16 141 141 140 141 24,000
1999/12/15 145 145 141 141 10,000
1999/12/14 150 150 148 148 9,000
1999/12/13 152 152 148 150 27,000
1999/12/10 152 155 151 151 8,000
1999/12/09 151 151 150 150 16,000
1999/12/08 169 169 152 152 11,000
1999/12/07 151 155 151 155 25,000
1999/12/06 155 155 151 151 22,000
1999/12/03 151 154 150 151 19,000
1999/12/02 156 156 151 151 10,000
1999/12/01 156 156 155 155 4,000
1999/11/30 150 155 150 155 6,000
1999/11/29 160 160 155 155 6,000
1999/11/26 155 162 155 160 11,000
1999/11/25 165 165 150 152 20,000
1999/11/24 165 170 160 170 24,000
1999/11/22 170 171 165 165 7,000
1999/11/19 176 190 176 185 31,000
1999/11/18 180 180 175 175 19,000
1999/11/17 150 188 150 175 27,000
1999/11/16 140 151 131 148 47,000
1999/11/15 170 170 131 140 47,000
1999/11/12 171 176 170 170 26,000
1999/11/11 180 181 171 176 55,000
1999/11/10 185 185 171 185 42,000
1999/11/09 198 198 185 185 28,000
1999/11/08 201 204 185 198 39,000
1999/11/05 205 205 200 204 41,000
1999/11/04 215 215 190 197 39,000
1999/11/02 215 219 205 215 40,000
1999/11/01 225 225 215 215 44,000
1999/10/29 235 235 230 230 13,000
1999/10/28 225 235 225 230 25,000
1999/10/27 225 235 225 230 13,000
1999/10/26 244 245 222 225 28,000
1999/10/25 240 244 234 244 11,000
1999/10/22 228 230 228 230 3,000
1999/10/21 245 245 226 226 32,000
1999/10/20 240 240 238 238 5,000
1999/10/19 220 250 220 240 6,000
1999/10/18 240 242 220 220 26,000
1999/10/15 251 255 245 250 63,000
1999/10/14 261 261 250 252 31,000
1999/10/13 260 270 260 260 11,000
1999/10/12 271 280 245 250 50,000
1999/10/08 275 285 270 270 29,000
1999/10/07 290 290 260 266 79,000
1999/10/06 300 300 280 286 27,000
1999/10/05 310 310 291 299 36,000
1999/10/04 320 330 315 318 68,000
1999/10/01 300 319 297 310 84,000
1999/09/30 270 305 270 292 76,000
1999/09/29 270 285 258 265 38,000
1999/09/28 263 265 255 265 41,000
1999/09/27 260 270 258 260 32,000
1999/09/24 265 265 251 258 64,000
1999/09/22 279 279 266 268 71,000
1999/09/21 305 305 275 280 75,000
1999/09/20 290 315 290 305 91,000
1999/09/17 308 308 290 290 70,000
1999/09/16 340 340 308 308 89,000
1999/09/14 379 379 307 344 485,000
1999/09/13 295 346 295 346 363,000
1999/09/10 270 274 266 266 74,000
1999/09/09 275 275 270 270 39,000
1999/09/08 275 280 275 275 40,000
1999/09/07 295 298 272 275 76,000
1999/09/06 285 314 280 295 126,000
1999/09/03 271 275 270 273 80,000
1999/09/02 269 280 266 266 79,000
1999/09/01 275 275 265 265 62,000
1999/08/31 290 290 276 277 31,000
1999/08/30 297 298 280 290 54,000
1999/08/27 309 310 285 290 69,000
1999/08/26 293 308 290 308 100,000
1999/08/25 273 305 273 288 77,000
1999/08/24 293 293 272 273 39,000
1999/08/23 300 305 288 292 79,000
1999/08/20 310 315 290 300 37,000
1999/08/19 320 320 305 310 94,000
1999/08/18 288 328 288 300 68,000
1999/08/17 325 331 275 275 86,000
1999/08/16 300 325 295 320 95,000
1999/08/13 265 283 265 275 46,000
1999/08/12 279 280 265 272 37,000
1999/08/11 301 304 279 280 65,000
1999/08/10 256 304 256 300 135,000
1999/08/09 250 252 238 252 62,000
1999/08/06 253 253 249 250 45,000
1999/08/05 270 270 255 255 46,000
1999/08/04 290 291 271 271 67,000
1999/08/03 303 305 270 290 51,000
1999/08/02 310 310 299 300 70,000
1999/07/30 320 320 310 310 38,000
1999/07/29 350 370 341 341 102,000
1999/07/28 317 365 316 350 179,000
1999/07/27 332 332 300 307 84,000
1999/07/26 345 350 332 333 54,000
1999/07/23 354 354 330 350 54,000
1999/07/22 370 370 340 354 70,000
1999/07/21 390 395 370 373 54,000
1999/07/19 410 410 374 389 131,000
1999/07/16 370 410 368 408 217,000
1999/07/15 375 383 355 370 81,000
1999/07/14 373 400 366 372 164,000
1999/07/13 425 425 370 372 105,000
1999/07/12 400 438 400 415 303,000
1999/07/09 321 399 321 395 160,000
1999/07/08 345 348 320 320 127,000
1999/07/07 382 382 350 350 220,000
1999/07/06 423 425 380 382 299,000
1999/07/05 382 440 380 418 317,000
1999/07/02 340 389 340 380 447,000
1999/07/01 290 310 280 310 90,000
1999/06/30 310 310 285 290 37,000
1999/06/29 320 320 308 308 52,000
1999/06/28 325 325 315 320 85,000
1999/06/25 319 330 301 320 81,000
1999/06/24 349 349 310 330 77,000
1999/06/23 310 370 301 351 355,000
1999/06/22 219 300 210 300 126,000
1999/06/21 230 239 200 220 58,000
1999/06/18 177 220 175 220 53,000
1999/06/17 166 170 166 170 5,000
1999/06/14 170 170 170 170 1,000
1999/06/11 170 170 170 170 5,000
1999/06/10 170 170 170 170 3,000
1999/06/09 171 171 170 170 6,000
1999/06/08 170 170 170 170 5,000
1999/06/04 157 157 155 155 6,000
1999/06/03 155 155 155 155 1,000
1999/06/01 175 175 175 175 1,000
1999/05/31 175 175 175 175 1,000
1999/05/28 162 162 160 160 6,000
1999/05/26 170 170 170 170 4,000
1999/05/21 176 176 176 176 1,000
1999/05/20 178 178 174 174 3,000
1999/05/19 180 186 175 175 14,000
1999/05/18 180 180 180 180 5,000
1999/05/17 180 188 179 180 7,000
1999/05/14 172 172 172 172 1,000
1999/05/13 178 178 172 172 6,000
1999/05/12 166 170 166 170 3,000
1999/05/11 185 185 180 180 5,000
1999/05/10 190 190 186 186 16,000
1999/05/07 175 195 175 191 32,000
1999/05/06 170 170 170 170 9,000
1999/04/30 162 165 162 163 5,000
1999/04/28 160 165 160 161 6,000
1999/04/27 160 163 160 160 4,000
1999/04/26 160 160 150 150 2,000
1999/04/23 156 163 156 163 3,000
1999/04/22 155 155 155 155 1,000
1999/04/21 156 156 156 156 3,000
1999/04/20 157 157 155 155 3,000
1999/04/19 160 160 145 145 8,000
1999/04/16 164 164 164 164 1,000
1999/04/14 184 184 176 176 3,000
1999/04/13 183 184 183 184 3,000
1999/04/12 184 184 184 184 2,000
1999/04/09 175 184 175 184 3,000
1999/04/08 175 175 171 171 13,000
1999/04/07 180 181 165 165 14,000
1999/04/06 165 189 165 188 10,000
1999/04/05 151 165 151 165 9,000
1999/04/01 150 151 150 151 6,000
1999/03/31 150 150 150 150 3,000
1999/03/30 150 150 150 150 3,000
1999/03/29 145 148 145 148 4,000
1999/03/26 145 145 144 144 16,000
1999/03/25 135 144 132 144 115,000
1999/03/19 145 145 145 145 3,000
1999/03/18 148 148 148 148 2,000
1999/03/17 145 148 145 148 2,000
1999/03/16 136 136 136 136 1,000
1999/03/15 135 136 135 136 9,000
1999/03/12 135 135 135 135 1,000
1999/03/11 132 132 132 132 1,000
1999/03/10 142 142 140 140 4,000
1999/03/09 140 140 140 140 1,000
1999/03/08 150 152 130 130 8,000
1999/03/05 160 160 150 150 3,000
1999/03/03 160 165 160 165 3,000
1999/03/02 168 168 168 168 1,000
1999/03/01 161 165 160 160 4,000
1999/02/26 161 161 160 160 2,000
1999/02/25 161 161 161 161 2,000
1999/02/23 160 161 160 161 6,000
1999/02/22 165 165 160 160 6,000
1999/02/19 169 169 167 168 10,000
1999/02/18 161 170 161 169 6,000
1999/02/17 161 165 161 165 15,000
1999/02/16 155 159 155 159 12,000
1999/02/15 150 150 145 150 10,000
1999/02/12 140 145 140 145 3,000
1999/02/10 126 126 126 126 1,000
1999/02/09 142 142 142 142 2,000
1999/02/08 142 142 142 142 2,000
1999/02/05 140 140 140 140 2,000
1999/02/03 138 138 138 138 4,000
1999/01/29 138 138 137 137 3,000
1999/01/28 137 140 137 138 5,000
1999/01/27 135 135 135 135 1,000
1999/01/26 134 134 134 134 4,000
1999/01/25 135 135 135 135 2,000
1999/01/20 131 135 131 135 3,000
1999/01/19 138 138 131 131 4,000
1999/01/18 137 137 137 137 2,000
1999/01/13 135 135 131 131 2,000
1999/01/08 167 167 150 159 11,000
1999/01/07 170 179 167 167 68,000
1999/01/06 150 170 150 170 37,000
1999/01/05 130 130 125 125 4,000

このページの先頭へ