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
2004/12/30 123 123 121 121 16,000
2004/12/29 125 125 123 124 24,000
2004/12/28 126 126 124 125 20,000
2004/12/27 127 129 125 126 28,000
2004/12/24 127 129 126 129 39,000
2004/12/22 128 129 125 126 32,000
2004/12/21 130 130 124 129 23,000
2004/12/20 134 134 130 130 37,000
2004/12/17 128 135 127 135 55,000
2004/12/16 127 130 127 127 22,000
2004/12/15 125 126 125 126 15,000
2004/12/14 130 130 125 128 42,000
2004/12/13 132 133 130 131 43,000
2004/12/10 138 138 135 137 25,000
2004/12/09 143 144 139 139 66,000
2004/12/08 141 144 139 142 105,000
2004/12/07 144 145 142 142 76,000
2004/12/06 136 145 136 144 153,000
2004/12/03 138 138 135 135 61,000
2004/12/02 136 138 136 138 53,000
2004/12/01 138 138 135 136 82,000
2004/11/30 134 141 133 140 140,000
2004/11/29 133 137 132 136 98,000
2004/11/26 128 134 124 133 175,000
2004/11/25 123 128 123 128 41,000
2004/11/24 125 126 121 121 5,000
2004/11/22 124 125 121 121 53,000
2004/11/19 123 133 123 126 129,000
2004/11/18 127 127 123 125 29,000
2004/11/17 122 127 121 127 82,000
2004/11/16 125 128 121 122 157,000
2004/11/15 117 149 117 133 772,000
2004/11/12 114 116 114 115 26,000
2004/11/11 113 114 113 113 15,000
2004/11/10 114 114 114 114 3,000
2004/11/09 115 115 114 114 7,000
2004/11/08 115 115 115 115 16,000
2004/11/05 113 115 113 115 39,000
2004/11/04 113 113 112 113 17,000
2004/11/02 112 113 112 113 4,000
2004/11/01 113 113 112 112 4,000
2004/10/29 113 113 113 113 20,000
2004/10/28 113 113 112 113 5,000
2004/10/27 112 113 112 112 17,000
2004/10/26 112 112 112 112 12,000
2004/10/25 112 113 112 113 20,000
2004/10/22 114 114 113 113 14,000
2004/10/21 112 113 112 112 22,000
2004/10/20 113 115 112 114 42,000
2004/10/19 113 114 112 113 30,000
2004/10/18 115 115 113 113 8,000
2004/10/15 114 115 114 115 8,000
2004/10/14 116 116 113 113 20,000
2004/10/13 116 116 116 116 46,000
2004/10/12 119 121 116 116 24,000
2004/10/08 121 125 118 118 22,000
2004/10/07 116 122 116 122 112,000
2004/10/06 115 116 114 116 5,000
2004/10/05 114 116 113 115 8,000
2004/10/04 112 112 112 112 3,000
2004/10/01 110 111 110 111 9,000
2004/09/30 109 110 109 110 46,000
2004/09/29 110 112 110 112 6,000
2004/09/27 112 112 110 110 4,000
2004/09/24 112 112 111 112 10,000
2004/09/22 112 112 112 112 13,000
2004/09/21 113 113 112 112 8,000
2004/09/17 114 114 113 113 7,000
2004/09/16 115 115 114 115 15,000
2004/09/15 116 116 116 116 8,000
2004/09/14 115 115 114 114 10,000
2004/09/13 115 115 115 115 5,000
2004/09/10 117 117 117 117 17,000
2004/09/09 114 116 114 114 8,000
2004/09/08 114 117 114 117 4,000
2004/09/07 115 118 115 118 13,000
2004/09/06 111 114 111 114 34,000
2004/09/03 117 117 115 117 6,000
2004/09/02 117 117 116 116 3,000
2004/09/01 115 115 115 115 1,000
2004/08/31 116 116 116 116 8,000
2004/08/30 117 117 117 117 1,000
2004/08/27 116 116 115 115 5,000
2004/08/26 114 115 114 115 8,000
2004/08/25 114 115 114 115 10,000
2004/08/24 112 114 112 113 8,000
2004/08/23 110 113 110 112 17,000
2004/08/20 112 112 110 110 2,000
2004/08/19 112 115 109 109 30,000
2004/08/13 112 112 112 112 2,000
2004/08/12 112 113 112 112 8,000
2004/08/11 113 113 113 113 2,000
2004/08/09 112 112 112 112 3,000
2004/08/06 113 113 112 113 7,000
2004/08/05 113 113 112 113 4,000
2004/08/04 114 115 113 113 4,000
2004/08/03 117 117 115 115 4,000
2004/08/02 115 117 115 117 8,000
2004/07/30 115 115 115 115 3,000
2004/07/29 115 115 115 115 3,000
2004/07/28 114 116 114 116 2,000
2004/07/27 116 116 114 114 19,000
2004/07/26 117 117 117 117 1,000
2004/07/23 116 118 116 116 5,000
2004/07/22 116 116 115 115 3,000
2004/07/21 116 117 115 115 6,000
2004/07/20 119 119 119 119 2,000
2004/07/16 115 116 115 116 7,000
2004/07/15 120 120 116 116 23,000
2004/07/14 121 121 120 120 18,000
2004/07/13 123 123 119 119 14,000
2004/07/12 120 123 120 123 5,000
2004/07/09 114 117 114 117 24,000
2004/07/08 115 115 114 114 10,000
2004/07/07 117 117 114 116 37,000
2004/07/06 118 118 118 118 7,000
2004/07/05 119 119 118 119 6,000
2004/07/02 122 122 119 119 12,000
2004/07/01 120 121 119 121 14,000
2004/06/30 120 120 119 120 13,000
2004/06/29 120 123 120 123 12,000
2004/06/25 119 119 118 118 14,000
2004/06/24 119 120 119 119 6,000
2004/06/23 119 119 118 118 10,000
2004/06/22 118 122 118 118 13,000
2004/06/21 119 119 118 118 9,000
2004/06/18 120 120 119 119 12,000
2004/06/17 120 120 119 119 11,000
2004/06/16 117 120 117 118 15,000
2004/06/15 119 119 113 117 17,000
2004/06/14 118 119 117 118 20,000
2004/06/11 116 117 116 116 9,000
2004/06/10 120 120 115 116 9,000
2004/06/09 113 119 113 119 24,000
2004/06/08 114 114 112 112 17,000
2004/06/07 112 113 112 113 6,000
2004/06/04 110 111 110 111 9,000
2004/06/03 113 113 110 110 5,000
2004/06/02 111 111 111 111 5,000
2004/06/01 113 113 111 111 10,000
2004/05/31 110 113 110 113 10,000
2004/05/28 111 114 110 114 11,000
2004/05/27 114 114 114 114 2,000
2004/05/26 114 114 114 114 6,000
2004/05/25 111 113 104 113 19,000
2004/05/24 111 114 111 114 2,000
2004/05/20 114 114 113 113 6,000
2004/05/19 113 113 110 113 11,000
2004/05/18 105 114 104 114 14,000
2004/05/17 111 111 105 105 14,000
2004/05/14 111 115 111 115 4,000
2004/05/13 114 115 113 115 13,000
2004/05/12 118 119 118 119 6,000
2004/05/11 115 115 110 115 33,000
2004/05/10 121 121 112 116 68,000
2004/05/07 124 124 118 124 18,000
2004/05/06 128 128 125 125 14,000
2004/04/30 127 127 126 127 11,000
2004/04/28 126 130 126 130 12,000
2004/04/27 128 128 118 124 37,000
2004/04/26 135 135 130 130 34,000
2004/04/23 136 137 134 135 39,000
2004/04/22 136 139 136 137 20,000
2004/04/21 138 138 136 136 16,000
2004/04/20 136 136 134 136 48,000
2004/04/19 142 142 133 135 92,000
2004/04/16 134 137 130 136 59,000
2004/04/15 147 147 128 130 139,000
2004/04/14 138 147 137 142 223,000
2004/04/13 129 137 129 135 111,000
2004/04/12 125 128 125 128 40,000
2004/04/09 127 127 124 125 25,000
2004/04/08 125 129 125 129 67,000
2004/04/07 125 127 124 126 56,000
2004/04/06 123 123 120 123 37,000
2004/04/05 120 122 119 120 79,000
2004/04/02 120 120 119 119 26,000
2004/04/01 120 120 119 119 27,000
2004/03/31 120 120 117 119 35,000
2004/03/30 120 120 116 117 47,000
2004/03/29 120 122 118 122 50,000
2004/03/26 123 123 115 115 52,000
2004/03/25 114 125 114 119 172,000
2004/03/24 110 112 110 112 14,000
2004/03/23 113 113 111 112 23,000
2004/03/22 113 115 111 111 39,000
2004/03/19 112 112 110 112 9,000
2004/03/18 112 115 111 111 47,000
2004/03/17 110 112 108 112 12,000
2004/03/16 112 112 110 110 6,000
2004/03/15 114 114 110 112 15,000
2004/03/12 110 115 106 115 38,000
2004/03/11 105 119 105 115 165,000
2004/03/10 103 109 103 105 54,000
2004/03/09 103 103 103 103 8,000
2004/03/08 101 104 101 103 11,000
2004/03/05 102 104 100 104 27,000
2004/03/04 103 104 103 104 7,000
2004/03/03 103 106 101 103 17,000
2004/03/02 102 106 101 102 66,000
2004/03/01 95 101 95 101 89,000
2004/02/27 94 96 94 96 17,000
2004/02/26 94 94 93 93 23,000
2004/02/25 94 94 94 94 2,000
2004/02/24 96 96 96 96 5,000
2004/02/20 95 95 92 94 13,000
2004/02/19 97 97 95 95 6,000
2004/02/18 95 97 95 97 6,000
2004/02/17 94 94 93 94 15,000
2004/02/16 94 94 94 94 1,000
2004/02/13 94 94 92 93 24,000
2004/02/12 94 94 93 94 23,000
2004/02/10 94 94 94 94 1,000
2004/02/09 96 96 93 93 5,000
2004/02/06 97 98 97 98 4,000
2004/02/05 93 94 93 94 12,000
2004/02/03 95 95 95 95 11,000
2004/02/02 98 98 95 95 10,000
2004/01/30 96 96 96 96 7,000
2004/01/29 96 97 96 96 7,000
2004/01/28 98 98 97 97 21,000
2004/01/27 98 98 98 98 7,000
2004/01/26 98 98 97 97 10,000
2004/01/23 99 99 98 98 7,000
2004/01/22 99 99 99 99 1,000
2004/01/21 98 98 97 98 9,000
2004/01/20 98 100 97 99 7,000
2004/01/19 98 100 98 100 9,000
2004/01/16 96 98 96 98 10,000
2004/01/15 96 96 96 96 25,000
2004/01/14 95 96 95 96 6,000
2004/01/13 97 97 95 95 33,000
2004/01/09 94 95 93 95 20,000
2004/01/08 95 95 94 95 5,000
2004/01/07 95 95 94 95 5,000
2004/01/06 95 95 95 95 4,000

このページの先頭へ