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
2009/12/30 59 62 59 62 2,000
2009/12/29 62 62 60 60 24,000
2009/12/28 62 62 60 61 6,000
2009/12/25 60 63 60 62 35,000
2009/12/24 62 63 61 63 29,000
2009/12/22 65 65 65 65 1,000
2009/12/21 64 66 63 66 9,000
2009/12/18 62 65 62 65 21,000
2009/12/17 63 63 62 62 14,000
2009/12/16 63 63 62 62 7,000
2009/12/15 60 63 60 63 7,000
2009/12/14 59 61 59 59 9,000
2009/12/11 59 61 59 61 15,000
2009/12/10 60 60 58 59 8,000
2009/12/09 58 60 58 58 11,000
2009/12/08 58 60 58 60 6,000
2009/12/07 58 60 58 60 6,000
2009/12/04 57 58 57 58 11,000
2009/12/03 55 60 55 57 42,000
2009/12/02 53 55 53 55 22,000
2009/12/01 55 55 55 55 1,000
2009/11/30 53 53 53 53 1,000
2009/11/27 55 55 54 54 13,000
2009/11/26 56 56 56 56 1,000
2009/11/25 57 58 55 58 5,000
2009/11/24 55 57 53 57 5,000
2009/11/20 50 55 50 55 5,000
2009/11/19 53 55 50 55 19,000
2009/11/18 55 57 51 57 39,000
2009/11/17 61 61 55 60 35,000
2009/11/16 64 64 62 62 38,000
2009/11/10 65 65 65 65 6,000
2009/11/09 65 65 65 65 3,000
2009/11/06 65 66 64 66 13,000
2009/11/05 66 66 64 65 31,000
2009/11/04 66 66 65 66 3,000
2009/11/02 67 67 65 66 24,000
2009/10/30 69 69 68 68 5,000
2009/10/29 69 69 69 69 4,000
2009/10/28 67 70 67 69 27,000
2009/10/27 69 70 68 68 27,000
2009/10/26 70 70 69 69 6,000
2009/10/23 73 73 71 72 31,000
2009/10/22 70 74 70 73 46,000
2009/10/21 69 69 69 69 4,000
2009/10/20 68 70 68 69 44,000
2009/10/19 70 71 70 71 4,000
2009/10/16 72 72 70 71 17,000
2009/10/15 71 72 70 71 19,000
2009/10/14 73 73 71 72 8,000
2009/10/13 72 73 72 73 8,000
2009/10/09 70 73 69 73 27,000
2009/10/08 71 72 71 72 16,000
2009/10/07 70 70 70 70 8,000
2009/10/06 69 69 69 69 11,000
2009/10/05 67 67 67 67 3,000
2009/10/02 66 68 66 68 5,000
2009/10/01 67 70 67 70 5,000
2009/09/30 68 68 68 68 1,000
2009/09/29 65 70 65 70 20,000
2009/09/28 65 69 63 64 22,000
2009/09/25 71 71 70 70 15,000
2009/09/24 70 75 70 71 27,000
2009/09/18 72 72 71 72 51,000
2009/09/17 73 73 73 73 10,000
2009/09/16 73 74 73 74 5,000
2009/09/15 73 73 73 73 7,000
2009/09/14 75 75 73 73 13,000
2009/09/11 75 76 73 74 36,000
2009/09/10 75 75 74 74 26,000
2009/09/09 75 75 74 74 6,000
2009/09/08 73 74 73 74 6,000
2009/09/07 73 75 72 72 11,000
2009/09/04 74 74 72 73 43,000
2009/09/03 74 75 74 74 30,000
2009/09/02 77 77 74 76 41,000
2009/09/01 75 80 75 78 152,000
2009/08/31 76 76 74 75 9,000
2009/08/28 75 76 75 76 27,000
2009/08/27 77 77 73 76 118,000
2009/08/26 79 80 73 78 220,000
2009/08/25 82 82 79 80 100,000
2009/08/24 84 85 83 85 12,000
2009/08/21 83 85 82 83 63,000
2009/08/20 83 85 81 85 51,000
2009/08/19 82 85 80 84 79,000
2009/08/18 81 82 78 82 91,000
2009/08/17 84 84 79 83 138,000
2009/08/14 86 87 82 86 189,000
2009/08/13 80 94 80 86 943,000
2009/08/12 73 101 73 82 3,225,000
2009/08/11 68 81 67 74 1,193,000
2009/08/10 70 70 65 68 362,000
2009/08/07 63 86 62 72 2,134,000
2009/08/06 62 63 62 63 31,000
2009/08/05 64 64 62 62 28,000
2009/08/04 65 65 62 64 44,000
2009/08/03 66 66 65 65 13,000
2009/07/31 66 67 65 66 24,000
2009/07/30 67 68 65 66 31,000
2009/07/29 65 70 64 67 83,000
2009/07/28 64 66 62 65 58,000
2009/07/27 66 66 58 65 131,000
2009/07/24 64 75 63 66 520,000
2009/07/23 60 63 60 63 68,000
2009/07/22 63 63 61 61 17,000
2009/07/21 63 64 62 63 21,000
2009/07/17 59 63 59 62 116,000
2009/07/16 57 65 57 62 133,000
2009/07/15 57 57 55 56 26,000
2009/07/14 56 67 54 56 309,000
2009/07/13 60 61 52 52 70,000
2009/07/10 62 63 59 60 90,000
2009/07/09 63 64 61 64 46,000
2009/07/08 66 67 64 64 52,000
2009/07/07 69 71 66 66 89,000
2009/07/06 71 71 68 69 102,000
2009/07/03 70 76 69 72 165,000
2009/07/02 77 77 69 72 493,000
2009/07/01 90 90 74 78 788,000
2009/06/30 60 88 60 88 2,002,000
2009/06/29 59 60 58 58 16,000
2009/06/26 60 60 58 58 32,000
2009/06/25 60 60 60 60 3,000
2009/06/24 57 60 57 60 3,000
2009/06/23 59 59 57 57 17,000
2009/06/22 58 61 58 61 6,000
2009/06/19 62 62 56 60 15,000
2009/06/18 62 62 61 61 4,000
2009/06/17 60 62 60 62 7,000
2009/06/16 61 61 60 61 15,000
2009/06/15 64 64 60 61 12,000
2009/06/12 63 64 63 64 6,000
2009/06/11 62 62 61 62 15,000
2009/06/10 57 66 57 66 33,000
2009/06/09 58 59 56 56 11,000
2009/06/08 60 61 54 60 63,000
2009/06/05 53 62 53 60 235,000
2009/06/04 52 52 52 52 1,000
2009/06/03 52 52 52 52 2,000
2009/06/02 53 56 53 54 22,000
2009/06/01 51 52 51 52 6,000
2009/05/29 51 51 50 50 5,000
2009/05/28 52 52 50 50 2,000
2009/05/27 48 50 48 50 6,000
2009/05/26 48 48 48 48 10,000
2009/05/25 48 48 48 48 7,000
2009/05/22 46 48 46 48 17,000
2009/05/21 45 46 45 46 17,000
2009/05/20 45 45 44 45 16,000
2009/05/19 45 45 45 45 5,000
2009/05/18 46 47 45 47 8,000
2009/05/15 46 47 46 46 4,000
2009/05/14 46 46 46 46 4,000
2009/05/13 48 48 46 47 20,000
2009/05/12 47 48 47 47 5,000
2009/05/11 48 48 48 48 5,000
2009/05/08 46 47 46 47 12,000
2009/05/07 45 46 44 46 11,000
2009/05/01 44 45 44 45 6,000
2009/04/30 43 44 43 44 25,000
2009/04/28 43 43 43 43 15,000
2009/04/27 45 45 45 45 3,000
2009/04/24 43 43 43 43 1,000
2009/04/23 43 43 43 43 7,000
2009/04/22 43 43 43 43 3,000
2009/04/21 41 42 41 42 4,000
2009/04/20 45 45 43 44 9,000
2009/04/17 45 46 44 44 42,000
2009/04/16 45 47 44 44 21,000
2009/04/15 43 45 41 43 17,000
2009/04/14 40 42 40 41 6,000
2009/04/13 40 42 40 42 5,000
2009/04/10 41 41 40 41 5,000
2009/04/09 40 41 38 40 11,000
2009/04/08 40 42 40 41 19,000
2009/04/07 40 40 40 40 3,000
2009/04/06 39 39 38 39 21,000
2009/04/03 38 38 38 38 2,000
2009/04/02 38 38 37 37 2,000
2009/04/01 37 37 37 37 4,000
2009/03/31 35 36 35 36 9,000
2009/03/30 38 38 36 36 27,000
2009/03/27 38 38 38 38 1,000
2009/03/26 38 39 37 39 11,000
2009/03/25 37 38 37 38 8,000
2009/03/24 37 37 37 37 4,000
2009/03/23 36 37 36 36 21,000
2009/03/19 35 42 35 35 89,000
2009/03/18 34 34 34 34 10,000
2009/03/17 33 34 33 34 7,000
2009/03/16 33 33 33 33 9,000
2009/03/13 33 33 33 33 7,000
2009/03/12 33 33 33 33 4,000
2009/03/11 33 39 32 33 80,000
2009/03/10 33 33 33 33 4,000
2009/03/09 34 34 34 34 1,000
2009/03/06 34 34 34 34 3,000
2009/03/05 35 35 35 35 2,000
2009/03/03 34 35 33 35 4,000
2009/03/02 34 34 33 33 24,000
2009/02/27 35 35 35 35 2,000
2009/02/26 36 36 35 35 38,000
2009/02/25 36 36 36 36 5,000
2009/02/24 36 36 36 36 2,000
2009/02/23 37 37 36 36 7,000
2009/02/20 35 36 35 36 2,000
2009/02/19 36 36 36 36 1,000
2009/02/18 36 36 36 36 3,000
2009/02/13 35 38 35 38 23,000
2009/02/12 36 36 35 35 12,000
2009/02/10 37 37 36 36 7,000
2009/02/09 37 37 35 36 27,000
2009/02/06 37 37 37 37 6,000
2009/02/05 38 38 37 37 4,000
2009/02/04 38 38 37 38 26,000
2009/02/03 38 39 38 39 2,000
2009/02/02 40 40 38 38 6,000
2009/01/30 40 41 39 39 15,000
2009/01/29 40 41 39 40 13,000
2009/01/28 40 40 39 39 30,000
2009/01/27 39 41 39 40 22,000
2009/01/26 43 43 39 39 46,000
2009/01/23 43 44 42 43 25,000
2009/01/22 44 45 40 45 59,000
2009/01/21 46 56 42 44 226,000
2009/01/20 41 50 41 46 334,000
2009/01/19 39 48 39 40 233,000
2009/01/16 36 41 36 38 49,000
2009/01/14 37 37 37 37 7,000
2009/01/13 37 37 37 37 6,000
2009/01/09 38 38 38 38 2,000
2009/01/08 38 39 38 39 7,000
2009/01/07 40 40 39 39 15,000
2009/01/06 39 39 39 39 11,000
2009/01/05 38 38 38 38 5,000

このページの先頭へ