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
2011/12/30 70 70 68 69 12,000
2011/12/29 68 70 68 70 7,000
2011/12/28 69 69 68 68 7,000
2011/12/27 69 71 69 70 5,000
2011/12/26 70 71 70 71 13,000
2011/12/22 71 71 71 71 13,000
2011/12/21 72 72 72 72 5,000
2011/12/20 70 71 70 71 8,000
2011/12/19 71 71 70 71 32,000
2011/12/16 71 72 71 71 25,000
2011/12/15 72 74 71 72 104,000
2011/12/14 73 73 72 73 27,000
2011/12/13 72 73 71 73 14,000
2011/12/12 73 73 72 72 22,000
2011/12/09 72 73 72 73 30,000
2011/12/08 72 73 72 73 54,000
2011/12/07 72 74 71 72 143,000
2011/12/06 74 74 72 72 98,000
2011/12/05 70 75 69 74 227,000
2011/12/02 68 71 68 70 99,000
2011/12/01 69 69 68 68 50,000
2011/11/30 67 68 66 68 42,000
2011/11/29 67 68 67 68 16,000
2011/11/28 66 67 66 66 17,000
2011/11/25 66 66 65 66 20,000
2011/11/24 66 67 65 66 17,000
2011/11/22 65 68 64 66 53,000
2011/11/21 66 66 65 65 23,000
2011/11/18 66 67 66 66 45,000
2011/11/17 66 66 64 66 144,000
2011/11/16 69 69 67 67 43,000
2011/11/15 70 70 68 70 47,000
2011/11/14 69 70 68 69 63,000
2011/11/11 71 72 69 71 120,000
2011/11/10 70 71 69 69 82,000
2011/11/09 70 78 70 71 567,000
2011/11/08 72 72 68 68 172,000
2011/11/07 75 76 73 74 128,000
2011/11/04 73 74 71 74 87,000
2011/11/02 72 74 70 72 153,000
2011/11/01 77 81 71 73 355,000
2011/10/31 73 83 70 76 1,588,000
2011/10/28 69 72 68 68 125,000
2011/10/27 66 68 66 68 27,000
2011/10/26 67 67 66 66 10,000
2011/10/25 66 67 66 67 20,000
2011/10/24 66 66 66 66 6,000
2011/10/21 65 66 65 65 34,000
2011/10/20 67 70 65 66 75,000
2011/10/19 67 67 66 67 14,000
2011/10/18 67 68 66 67 9,000
2011/10/17 67 68 67 68 18,000
2011/10/14 68 68 68 68 3,000
2011/10/13 67 69 67 69 51,000
2011/10/12 67 68 66 68 41,000
2011/10/11 71 71 69 69 113,000
2011/10/07 66 69 64 69 72,000
2011/10/06 64 66 64 66 16,000
2011/10/05 67 67 65 65 17,000
2011/10/04 66 66 64 66 9,000
2011/10/03 65 66 65 66 10,000
2011/09/30 66 67 65 66 42,000
2011/09/29 65 66 64 66 25,000
2011/09/28 65 68 63 66 78,000
2011/09/27 65 65 62 64 101,000
2011/09/26 69 69 64 64 137,000
2011/09/22 71 71 70 71 37,000
2011/09/21 73 73 71 72 45,000
2011/09/20 72 73 71 73 65,000
2011/09/16 72 74 71 72 72,000
2011/09/15 72 78 72 72 424,000
2011/09/14 72 72 69 69 49,000
2011/09/13 70 73 70 72 56,000
2011/09/12 73 73 70 70 154,000
2011/09/09 72 76 72 74 201,000
2011/09/08 74 74 71 72 78,000
2011/09/07 72 74 72 73 81,000
2011/09/06 73 74 72 72 112,000
2011/09/05 74 75 73 75 79,000
2011/09/02 75 75 73 73 114,000
2011/09/01 77 77 75 76 168,000
2011/08/31 74 80 74 79 546,000
2011/08/30 74 76 73 73 117,000
2011/08/29 76 76 73 74 125,000
2011/08/26 76 77 74 75 89,000
2011/08/25 76 78 75 76 142,000
2011/08/24 80 81 73 76 374,000
2011/08/23 82 82 76 78 445,000
2011/08/22 83 88 81 82 328,000
2011/08/19 86 88 82 85 394,000
2011/08/18 90 91 86 88 796,000
2011/08/17 88 101 85 93 4,241,000
2011/08/16 90 91 81 83 1,630,000
2011/08/15 76 100 76 92 5,099,000
2011/08/12 80 94 70 71 3,048,000
2011/08/11 67 67 63 65 64,000
2011/08/10 69 69 65 68 49,000
2011/08/09 68 68 64 68 73,000
2011/08/08 70 74 68 72 214,000
2011/08/05 66 73 66 70 163,000
2011/08/04 68 70 68 70 18,000
2011/08/03 66 70 66 67 30,000
2011/08/02 68 68 68 68 11,000
2011/08/01 68 70 68 70 6,000
2011/07/29 69 69 68 68 13,000
2011/07/28 70 70 69 69 4,000
2011/07/27 70 70 69 70 10,000
2011/07/26 70 70 69 70 4,000
2011/07/25 71 71 68 70 23,000
2011/07/22 69 70 69 70 3,000
2011/07/21 69 69 69 69 10,000
2011/07/20 71 71 70 70 2,000
2011/07/19 70 71 70 70 7,000
2011/07/15 70 71 69 69 15,000
2011/07/14 71 71 70 70 31,000
2011/07/13 69 72 69 70 39,000
2011/07/12 69 69 68 69 27,000
2011/07/11 70 70 70 70 5,000
2011/07/08 69 70 69 70 30,000
2011/07/07 70 70 69 69 25,000
2011/07/06 71 71 69 71 22,000
2011/07/05 69 70 69 70 13,000
2011/07/04 70 70 68 68 15,000
2011/07/01 0 0 0 69 0
2011/06/30 69 69 69 69 3,000
2011/06/29 68 69 68 69 5,000
2011/06/28 69 69 69 69 3,000
2011/06/27 69 70 68 68 17,000
2011/06/24 68 70 68 70 4,000
2011/06/23 69 69 69 69 2,000
2011/06/22 70 70 69 69 9,000
2011/06/21 70 70 69 69 8,000
2011/06/20 70 70 70 70 9,000
2011/06/17 70 70 68 69 21,000
2011/06/16 68 71 68 71 8,000
2011/06/15 68 72 68 72 5,000
2011/06/14 68 71 68 70 7,000
2011/06/13 69 69 69 69 2,000
2011/06/10 0 0 0 70 0
2011/06/09 68 70 68 70 9,000
2011/06/08 71 72 70 71 7,000
2011/06/07 69 72 69 72 10,000
2011/06/06 69 69 69 69 11,000
2011/06/03 70 71 69 69 9,000
2011/06/02 69 70 69 70 7,000
2011/06/01 71 71 70 70 15,000
2011/05/31 70 78 70 70 238,000
2011/05/30 67 70 67 68 9,000
2011/05/27 68 70 67 70 9,000
2011/05/26 67 70 66 67 17,000
2011/05/25 69 69 66 66 30,000
2011/05/24 69 69 68 69 4,000
2011/05/23 69 70 69 70 3,000
2011/05/20 70 70 69 70 6,000
2011/05/19 69 73 69 70 20,000
2011/05/18 71 71 71 71 1,000
2011/05/17 72 72 69 72 14,000
2011/05/16 72 73 70 73 47,000
2011/05/13 74 74 72 73 37,000
2011/05/12 73 74 71 72 43,000
2011/05/11 74 75 74 75 10,000
2011/05/10 74 74 73 74 17,000
2011/05/09 72 75 72 74 22,000
2011/05/06 0 0 0 74 0
2011/05/02 72 74 72 74 8,000
2011/04/28 73 73 72 72 2,000
2011/04/27 74 74 71 72 9,000
2011/04/26 74 74 72 72 22,000
2011/04/25 73 78 73 73 68,000
2011/04/22 73 73 71 72 9,000
2011/04/21 74 74 72 72 15,000
2011/04/20 73 74 73 73 29,000
2011/04/19 74 74 72 72 7,000
2011/04/18 73 75 73 74 18,000
2011/04/15 71 74 71 74 9,000
2011/04/14 70 73 70 73 61,000
2011/04/13 68 71 68 71 12,000
2011/04/12 72 72 69 69 22,000
2011/04/11 71 72 69 72 22,000
2011/04/08 73 73 68 71 169,000
2011/04/07 65 83 65 73 696,000
2011/04/06 65 66 64 64 32,000
2011/04/05 66 67 65 65 13,000
2011/04/04 70 71 67 67 39,000
2011/04/01 72 72 69 70 38,000
2011/03/31 73 73 68 70 64,000
2011/03/30 66 74 64 73 210,000
2011/03/29 61 66 61 66 51,000
2011/03/28 64 64 61 61 33,000
2011/03/25 66 66 64 64 46,000
2011/03/24 65 66 64 66 28,000
2011/03/23 66 66 63 65 52,000
2011/03/22 62 65 62 64 146,000
2011/03/18 55 59 55 57 129,000
2011/03/17 51 54 50 54 80,000
2011/03/16 50 58 49 53 64,000
2011/03/15 59 59 46 50 266,000
2011/03/14 65 65 51 59 287,000
2011/03/11 83 83 78 80 85,000
2011/03/10 85 85 82 82 72,000
2011/03/09 85 87 84 85 26,000
2011/03/08 85 85 85 85 8,000
2011/03/07 86 87 85 87 48,000
2011/03/04 88 88 86 87 70,000
2011/03/03 88 88 86 87 34,000
2011/03/02 88 88 86 87 35,000
2011/03/01 88 88 86 88 51,000
2011/02/28 89 90 86 87 190,000
2011/02/25 95 104 86 87 1,731,000
2011/02/24 86 87 83 85 144,000
2011/02/23 89 89 85 87 247,000
2011/02/22 94 95 88 89 285,000
2011/02/21 102 116 93 94 2,487,000
2011/02/18 106 106 104 106 587,000
2011/02/17 76 76 75 76 29,000
2011/02/16 74 76 74 75 67,000
2011/02/15 73 74 72 73 18,000
2011/02/14 74 74 73 74 13,000
2011/02/10 73 74 72 74 13,000
2011/02/09 73 74 72 74 16,000
2011/02/08 71 73 71 73 47,000
2011/02/07 71 71 70 71 23,000
2011/02/04 71 72 70 70 75,000
2011/02/03 68 81 68 69 630,000
2011/02/02 65 67 65 67 36,000
2011/02/01 64 65 64 65 5,000
2011/01/31 64 64 64 64 15,000
2011/01/28 65 66 65 65 10,000
2011/01/27 0 0 0 65 0
2011/01/26 65 65 65 65 3,000
2011/01/25 64 66 64 65 10,000
2011/01/24 65 65 64 64 19,000
2011/01/21 67 67 65 65 16,000
2011/01/20 66 66 66 66 13,000
2011/01/19 66 66 65 66 22,000
2011/01/18 63 65 63 65 36,000
2011/01/17 63 64 63 63 22,000
2011/01/14 62 62 62 62 4,000
2011/01/13 62 63 62 63 26,000
2011/01/12 64 64 62 63 27,000
2011/01/11 63 63 63 63 12,000
2011/01/07 63 63 63 63 1,000
2011/01/06 63 63 63 63 3,000
2011/01/05 64 64 63 63 7,000
2011/01/04 64 64 63 64 8,000

このページの先頭へ