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
2007/12/27 96 97 95 97 25,000
2007/12/26 96 97 96 97 7,000
2007/12/25 96 99 96 97 16,000
2007/12/21 96 97 96 97 9,000
2007/12/20 97 97 96 96 13,000
2007/12/19 98 99 97 97 7,000
2007/12/18 96 99 96 99 33,000
2007/12/17 97 98 97 98 11,000
2007/12/14 99 99 97 97 12,000
2007/12/13 97 100 97 100 9,000
2007/12/12 97 98 97 98 8,000
2007/12/11 98 98 97 97 7,000
2007/12/10 100 100 99 99 11,000
2007/12/07 97 98 97 98 5,000
2007/12/06 98 98 98 98 6,000
2007/12/05 97 98 97 98 10,000
2007/12/04 100 100 98 98 3,000
2007/12/03 100 100 99 100 4,000
2007/11/30 100 100 99 99 12,000
2007/11/29 96 100 96 100 19,000
2007/11/28 96 96 95 96 14,000
2007/11/27 96 96 96 96 2,000
2007/11/26 96 96 95 95 5,000
2007/11/22 95 96 95 96 6,000
2007/11/21 97 97 95 95 13,000
2007/11/20 98 98 97 97 14,000
2007/11/19 98 99 98 99 2,000
2007/11/16 97 99 97 99 16,000
2007/11/15 98 99 98 99 9,000
2007/11/14 98 99 97 98 31,000
2007/11/13 99 99 98 98 14,000
2007/11/12 100 100 99 99 26,000
2007/11/09 100 101 100 101 11,000
2007/11/08 101 101 100 100 28,000
2007/11/07 102 102 102 102 10,000
2007/11/06 103 103 102 102 4,000
2007/11/05 102 102 102 102 3,000
2007/11/02 102 103 102 103 6,000
2007/11/01 104 104 103 104 11,000
2007/10/31 103 103 103 103 7,000
2007/10/30 101 103 101 102 14,000
2007/10/29 103 103 101 101 17,000
2007/10/26 103 103 102 102 9,000
2007/10/25 102 103 102 103 11,000
2007/10/24 102 102 101 102 11,000
2007/10/23 102 103 102 102 9,000
2007/10/22 102 103 101 102 25,000
2007/10/19 104 104 103 104 8,000
2007/10/18 103 103 103 103 5,000
2007/10/17 104 104 103 103 15,000
2007/10/16 105 105 104 104 3,000
2007/10/15 105 107 105 105 31,000
2007/10/12 105 106 105 106 9,000
2007/10/11 106 106 105 106 22,000
2007/10/10 106 108 106 107 12,000
2007/10/09 106 107 106 106 6,000
2007/10/05 105 106 105 106 15,000
2007/10/04 106 107 104 104 14,000
2007/10/03 104 107 104 107 12,000
2007/10/02 103 104 103 104 6,000
2007/10/01 102 104 102 102 25,000
2007/09/28 103 103 102 102 12,000
2007/09/27 102 104 102 104 15,000
2007/09/26 101 101 100 101 9,000
2007/09/25 100 101 100 101 10,000
2007/09/21 102 102 101 101 10,000
2007/09/20 102 102 101 101 13,000
2007/09/19 101 102 100 102 18,000
2007/09/18 102 102 100 100 18,000
2007/09/14 101 104 101 103 19,000
2007/09/13 103 103 100 101 71,000
2007/09/12 105 105 103 103 22,000
2007/09/11 104 104 104 104 2,000
2007/09/10 106 106 103 105 24,000
2007/09/07 108 116 108 108 103,000
2007/09/06 108 109 106 107 32,000
2007/09/05 112 112 109 109 22,000
2007/09/04 111 111 110 110 32,000
2007/09/03 114 116 110 110 76,000
2007/08/31 116 116 110 110 186,000
2007/08/30 129 133 114 115 860,000
2007/08/29 112 142 112 119 3,627,000
2007/08/28 108 109 108 109 5,000
2007/08/27 109 110 109 110 6,000
2007/08/24 108 110 108 108 14,000
2007/08/23 103 113 103 107 43,000
2007/08/22 103 103 103 103 8,000
2007/08/21 103 103 103 103 14,000
2007/08/20 104 104 103 103 3,000
2007/08/17 105 105 103 103 24,000
2007/08/16 108 108 105 105 14,000
2007/08/15 108 109 108 108 11,000
2007/08/14 108 110 108 109 16,000
2007/08/13 113 113 107 110 30,000
2007/08/10 111 111 110 110 5,000
2007/08/09 112 114 112 113 5,000
2007/08/08 111 112 110 110 17,000
2007/08/07 113 113 111 111 11,000
2007/08/06 114 114 111 113 30,000
2007/08/03 118 118 116 116 4,000
2007/08/01 117 118 116 116 19,000
2007/07/30 114 117 114 117 6,000
2007/07/27 115 117 114 117 24,000
2007/07/26 117 117 117 117 2,000
2007/07/25 117 117 116 117 8,000
2007/07/24 118 119 117 119 6,000
2007/07/23 119 119 117 117 6,000
2007/07/20 120 120 119 119 7,000
2007/07/19 119 120 119 119 9,000
2007/07/18 122 122 118 119 44,000
2007/07/17 126 126 123 123 16,000
2007/07/13 127 129 123 126 21,000
2007/07/12 127 127 123 123 18,000
2007/07/11 129 129 126 126 10,000
2007/07/10 128 129 126 128 21,000
2007/07/09 125 134 125 129 90,000
2007/07/06 127 127 123 125 47,000
2007/07/05 132 135 126 128 137,000
2007/07/04 129 132 126 129 147,000
2007/07/03 125 140 125 129 538,000
2007/07/02 119 126 119 124 31,000
2007/06/29 119 120 118 120 23,000
2007/06/28 119 120 119 119 13,000
2007/06/27 121 121 120 120 6,000
2007/06/26 122 122 122 122 6,000
2007/06/25 122 122 121 122 8,000
2007/06/22 124 124 122 122 8,000
2007/06/21 121 123 121 122 15,000
2007/06/20 122 126 122 123 25,000
2007/06/19 120 122 119 122 16,000
2007/06/18 119 120 119 120 8,000
2007/06/15 117 120 117 119 21,000
2007/06/14 120 120 117 118 9,000
2007/06/12 122 122 119 120 5,000
2007/06/11 119 120 118 120 10,000
2007/06/08 118 119 118 119 3,000
2007/06/07 120 120 118 120 9,000
2007/06/06 120 121 120 121 17,000
2007/06/05 122 122 121 122 7,000
2007/06/04 126 126 122 122 6,000
2007/06/01 121 122 120 122 19,000
2007/05/31 118 125 118 121 44,000
2007/05/30 116 118 116 118 16,000
2007/05/28 115 118 115 116 15,000
2007/05/25 118 118 114 114 22,000
2007/05/24 117 120 117 118 12,000
2007/05/23 118 118 118 118 3,000
2007/05/22 116 118 116 118 8,000
2007/05/21 116 116 115 115 9,000
2007/05/18 116 116 115 115 5,000
2007/05/17 115 116 115 116 2,000
2007/05/16 116 117 115 115 13,000
2007/05/15 118 118 115 115 17,000
2007/05/14 120 120 120 120 1,000
2007/05/11 120 120 120 120 2,000
2007/05/10 120 120 119 120 12,000
2007/05/09 119 125 118 121 24,000
2007/05/08 116 118 116 118 16,000
2007/05/07 120 120 118 119 3,000
2007/05/02 118 118 117 117 5,000
2007/05/01 116 116 115 115 12,000
2007/04/27 116 118 116 116 6,000
2007/04/26 117 117 116 116 4,000
2007/04/25 116 118 116 117 11,000
2007/04/24 120 120 117 117 17,000
2007/04/23 118 119 118 119 13,000
2007/04/20 119 119 119 119 2,000
2007/04/19 120 120 117 119 20,000
2007/04/18 122 122 119 120 45,000
2007/04/17 123 123 122 122 7,000
2007/04/16 122 122 121 122 29,000
2007/04/13 123 123 122 123 10,000
2007/04/12 124 124 124 124 7,000
2007/04/11 124 124 124 124 6,000
2007/04/10 124 124 123 124 8,000
2007/04/09 123 124 123 124 7,000
2007/04/06 125 125 122 124 25,000
2007/04/05 125 127 122 124 57,000
2007/04/04 124 133 123 125 23,000
2007/04/03 124 124 121 122 46,000
2007/04/02 123 125 123 124 20,000
2007/03/30 124 125 123 125 7,000
2007/03/29 123 125 122 124 10,000
2007/03/28 124 125 123 123 14,000
2007/03/26 123 123 121 123 14,000
2007/03/23 127 127 123 123 15,000
2007/03/22 125 127 125 127 15,000
2007/03/20 124 124 123 124 21,000
2007/03/19 123 123 123 123 8,000
2007/03/16 125 125 124 124 6,000
2007/03/15 122 125 122 124 72,000
2007/03/14 128 128 125 126 58,000
2007/03/13 132 140 129 131 121,000
2007/03/12 125 128 125 127 15,000
2007/03/09 126 126 123 124 17,000
2007/03/08 124 127 124 125 31,000
2007/03/07 125 126 125 126 10,000
2007/03/06 125 126 123 123 19,000
2007/03/05 125 129 124 127 19,000
2007/03/02 129 129 126 129 31,000
2007/03/01 132 132 130 130 13,000
2007/02/28 130 136 126 133 65,000
2007/02/27 138 138 137 137 20,000
2007/02/26 136 138 135 137 30,000
2007/02/23 136 139 133 136 76,000
2007/02/22 134 134 133 133 27,000
2007/02/21 132 133 131 133 19,000
2007/02/20 133 134 132 133 10,000
2007/02/19 133 135 131 133 28,000
2007/02/16 134 134 134 134 5,000
2007/02/15 136 136 134 135 11,000
2007/02/14 136 138 136 136 12,000
2007/02/13 136 137 135 135 13,000
2007/02/09 137 141 135 136 38,000
2007/02/08 140 141 136 136 23,000
2007/02/07 140 141 138 140 16,000
2007/02/06 137 140 137 140 50,000
2007/02/05 135 152 134 139 139,000
2007/02/02 133 136 132 133 12,000
2007/02/01 137 137 134 134 17,000
2007/01/31 137 137 135 135 19,000
2007/01/30 137 139 135 135 29,000
2007/01/29 139 141 138 138 20,000
2007/01/26 137 139 133 134 33,000
2007/01/25 138 143 135 137 76,000
2007/01/24 131 159 131 141 1,058,000
2007/01/23 133 133 129 131 13,000
2007/01/22 133 134 131 133 15,000
2007/01/19 134 134 131 132 28,000
2007/01/18 124 128 124 128 30,000
2007/01/17 125 126 124 124 6,000
2007/01/16 125 125 124 125 14,000
2007/01/15 123 125 122 123 23,000
2007/01/12 122 123 122 123 14,000
2007/01/11 122 122 120 120 11,000
2007/01/10 119 123 119 122 14,000
2007/01/09 119 122 119 122 38,000
2007/01/05 117 119 115 116 35,000
2007/01/04 117 117 117 117 12,000

このページの先頭へ