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
2013/12/30 111 112 110 110 77,000
2013/12/27 112 112 110 111 63,000
2013/12/26 111 112 109 112 86,000
2013/12/25 111 113 109 111 181,000
2013/12/24 116 116 111 111 137,000
2013/12/20 113 117 112 116 246,000
2013/12/19 113 114 110 112 131,000
2013/12/18 112 113 109 112 152,000
2013/12/17 115 120 111 111 355,000
2013/12/16 119 119 109 110 651,000
2013/12/13 124 135 115 119 2,545,000
2013/12/12 124 131 117 119 1,274,000
2013/12/11 121 147 120 128 8,788,000
2013/12/10 125 150 115 116 7,079,000
2013/12/09 102 145 102 130 11,292,000
2013/12/06 102 103 100 100 33,000
2013/12/05 102 102 101 101 48,000
2013/12/04 104 105 102 102 147,000
2013/12/03 102 104 101 103 108,000
2013/12/02 102 102 101 101 15,000
2013/11/29 100 101 100 101 36,000
2013/11/28 100 103 99 101 113,000
2013/11/27 99 99 98 99 36,000
2013/11/26 100 100 99 99 57,000
2013/11/25 100 101 100 100 13,000
2013/11/22 101 102 100 100 59,000
2013/11/21 101 102 99 102 39,000
2013/11/20 99 101 99 100 32,000
2013/11/19 99 101 99 99 80,000
2013/11/18 98 99 98 99 14,000
2013/11/15 98 100 97 97 54,000
2013/11/14 95 100 95 97 121,000
2013/11/13 97 97 96 97 20,000
2013/11/12 96 97 95 97 57,000
2013/11/11 97 97 96 97 46,000
2013/11/08 97 98 96 96 103,000
2013/11/07 98 106 98 99 427,000
2013/11/06 98 99 97 97 33,000
2013/11/05 97 98 96 97 18,000
2013/11/01 99 99 95 95 106,000
2013/10/31 96 100 95 98 192,000
2013/10/30 95 101 94 96 286,000
2013/10/29 94 94 94 94 6,000
2013/10/28 96 96 91 94 121,000
2013/10/25 100 106 95 96 394,000
2013/10/24 92 100 92 96 250,000
2013/10/23 93 94 93 93 28,000
2013/10/22 93 94 93 94 11,000
2013/10/21 93 94 93 94 22,000
2013/10/18 92 94 92 94 10,000
2013/10/17 92 92 92 92 2,000
2013/10/16 90 97 89 91 83,000
2013/10/15 91 91 91 91 3,000
2013/10/11 90 92 90 91 7,000
2013/10/10 90 90 90 90 3,000
2013/10/09 87 89 87 89 11,000
2013/10/08 88 88 88 88 24,000
2013/10/07 90 93 89 89 13,000
2013/10/04 90 90 89 89 11,000
2013/10/03 91 91 90 91 33,000
2013/10/02 92 94 92 92 48,000
2013/10/01 93 93 91 93 13,000
2013/09/30 93 93 93 93 3,000
2013/09/27 94 94 92 94 9,000
2013/09/26 92 94 92 94 9,000
2013/09/25 90 92 90 92 12,000
2013/09/24 93 93 90 91 18,000
2013/09/20 90 93 89 93 25,000
2013/09/19 91 91 91 91 7,000
2013/09/18 92 93 91 92 11,000
2013/09/17 91 92 90 92 15,000
2013/09/13 90 91 90 90 18,000
2013/09/12 92 92 89 91 27,000
2013/09/11 94 96 92 92 52,000
2013/09/10 88 96 88 96 57,000
2013/09/09 86 88 86 88 20,000
2013/09/06 87 87 86 86 23,000
2013/09/05 87 87 87 87 12,000
2013/09/04 86 86 86 86 5,000
2013/09/03 86 87 86 87 4,000
2013/09/02 85 86 85 86 12,000
2013/08/30 87 87 87 87 3,000
2013/08/29 87 87 86 87 10,000
2013/08/28 86 86 86 86 4,000
2013/08/27 87 87 87 87 15,000
2013/08/26 87 88 87 88 5,000
2013/08/23 87 88 87 88 15,000
2013/08/22 87 87 86 87 6,000
2013/08/21 88 88 86 87 39,000
2013/08/20 90 90 90 90 18,000
2013/08/19 92 92 90 90 20,000
2013/08/16 94 95 90 93 135,000
2013/08/15 82 97 82 95 294,000
2013/08/13 82 82 82 82 8,000
2013/08/12 82 83 82 82 45,000
2013/08/09 85 85 84 84 6,000
2013/08/08 84 85 84 84 4,000
2013/08/07 86 86 86 86 6,000
2013/08/06 85 85 84 84 9,000
2013/08/05 85 85 85 85 1,000
2013/08/02 85 85 85 85 5,000
2013/08/01 84 84 84 84 2,000
2013/07/30 83 84 83 84 2,000
2013/07/29 85 85 83 84 27,000
2013/07/26 86 86 85 86 38,000
2013/07/25 87 87 86 86 14,000
2013/07/24 87 87 86 86 16,000
2013/07/23 86 87 86 87 8,000
2013/07/22 87 87 86 86 7,000
2013/07/19 87 88 85 85 31,000
2013/07/18 86 88 86 87 7,000
2013/07/17 86 86 86 86 7,000
2013/07/16 86 86 85 86 15,000
2013/07/12 87 87 86 86 19,000
2013/07/11 84 86 82 86 91,000
2013/07/10 85 85 85 85 15,000
2013/07/09 86 86 85 86 12,000
2013/07/08 86 86 85 85 28,000
2013/07/05 87 87 86 86 17,000
2013/07/03 84 84 84 84 7,000
2013/07/02 83 85 83 84 17,000
2013/07/01 83 84 82 84 11,000
2013/06/28 82 83 82 83 4,000
2013/06/27 80 81 78 81 30,000
2013/06/26 83 84 78 79 90,000
2013/06/25 83 83 82 82 16,000
2013/06/24 83 83 82 83 29,000
2013/06/21 83 83 82 83 25,000
2013/06/20 83 84 83 84 10,000
2013/06/19 83 84 83 84 35,000
2013/06/18 83 83 82 82 51,000
2013/06/17 83 83 82 82 34,000
2013/06/14 83 83 83 83 11,000
2013/06/13 83 83 82 82 29,000
2013/06/12 81 83 81 83 43,000
2013/06/11 83 83 81 82 37,000
2013/06/10 84 84 81 83 55,000
2013/06/07 84 84 77 80 212,000
2013/06/06 89 89 87 87 32,000
2013/06/05 91 91 89 89 52,000
2013/06/04 91 91 90 91 50,000
2013/06/03 91 92 90 90 31,000
2013/05/31 92 92 91 91 13,000
2013/05/30 91 91 91 91 6,000
2013/05/29 92 93 91 92 13,000
2013/05/28 90 91 90 91 9,000
2013/05/27 93 93 90 90 45,000
2013/05/24 93 94 91 93 60,000
2013/05/23 96 96 93 93 101,000
2013/05/22 95 96 94 96 158,000
2013/05/21 96 96 95 95 16,000
2013/05/20 95 96 95 95 25,000
2013/05/17 91 95 91 95 31,000
2013/05/16 95 95 92 93 91,000
2013/05/15 97 97 95 96 106,000
2013/05/14 99 99 98 98 39,000
2013/05/13 99 99 98 99 76,000
2013/05/10 99 100 99 99 75,000
2013/05/09 98 99 98 99 30,000
2013/05/08 98 100 96 97 237,000
2013/05/07 95 97 95 97 110,000
2013/05/02 94 94 94 94 39,000
2013/05/01 94 95 94 94 30,000
2013/04/30 94 94 94 94 40,000
2013/04/26 95 95 93 93 94,000
2013/04/25 96 96 95 95 56,000
2013/04/24 95 96 94 96 97,000
2013/04/23 95 96 93 95 99,000
2013/04/22 95 95 94 95 60,000
2013/04/19 93 95 93 94 88,000
2013/04/18 92 93 92 93 36,000
2013/04/17 94 94 93 94 5,000
2013/04/16 93 93 92 93 40,000
2013/04/15 94 94 93 94 35,000
2013/04/12 93 94 93 94 35,000
2013/04/11 93 94 91 93 146,000
2013/04/10 90 93 90 93 72,000
2013/04/09 90 91 89 90 54,000
2013/04/08 89 90 89 90 64,000
2013/04/05 90 90 88 89 51,000
2013/04/04 88 89 87 88 24,000
2013/04/03 89 89 88 88 50,000
2013/04/02 89 89 86 89 154,000
2013/04/01 92 93 91 91 65,000
2013/03/29 92 93 91 92 52,000
2013/03/28 93 93 91 92 35,000
2013/03/27 93 93 92 92 11,000
2013/03/26 92 92 92 92 60,000
2013/03/25 92 93 92 93 20,000
2013/03/22 94 94 93 93 68,000
2013/03/21 94 96 94 94 111,000
2013/03/19 93 94 92 93 70,000
2013/03/18 94 94 92 93 73,000
2013/03/15 92 94 92 93 168,000
2013/03/14 93 93 91 92 141,000
2013/03/13 94 94 93 93 64,000
2013/03/12 94 95 93 93 48,000
2013/03/11 94 95 93 94 47,000
2013/03/08 94 95 93 94 65,000
2013/03/07 94 95 93 93 44,000
2013/03/06 93 94 92 94 74,000
2013/03/05 92 96 92 93 287,000
2013/03/04 92 92 90 91 143,000
2013/03/01 93 93 92 92 76,000
2013/02/28 92 94 92 93 145,000
2013/02/27 92 92 90 91 168,000
2013/02/26 94 94 92 93 89,000
2013/02/25 94 95 92 94 236,000
2013/02/22 97 97 92 93 206,000
2013/02/21 99 99 97 97 193,000
2013/02/20 99 101 96 100 671,000
2013/02/19 103 107 102 107 287,000
2013/02/18 102 104 100 102 174,000
2013/02/15 98 104 97 104 206,000
2013/02/14 99 100 96 97 148,000
2013/02/13 102 109 100 100 391,000
2013/02/12 100 105 99 104 205,000
2013/02/08 101 101 99 99 91,000
2013/02/07 100 100 100 100 16,000
2013/02/06 99 102 99 100 112,000
2013/02/05 98 102 97 99 231,000
2013/02/04 97 98 96 98 102,000
2013/02/01 96 97 95 97 36,000
2013/01/31 97 97 95 96 47,000
2013/01/30 97 97 96 97 41,000
2013/01/29 96 97 95 97 62,000
2013/01/28 96 97 96 96 83,000
2013/01/25 98 98 96 96 108,000
2013/01/24 97 97 95 95 107,000
2013/01/23 98 98 95 97 116,000
2013/01/22 98 99 96 98 218,000
2013/01/21 94 101 94 98 698,000
2013/01/18 93 95 92 94 116,000
2013/01/17 93 93 91 93 145,000
2013/01/16 92 93 92 93 223,000
2013/01/15 92 92 91 91 114,000
2013/01/11 92 93 92 92 55,000
2013/01/10 89 92 89 92 99,000
2013/01/09 91 91 89 89 80,000
2013/01/08 90 91 90 91 40,000
2013/01/07 90 91 89 90 49,000
2013/01/04 89 90 89 90 67,000

このページの先頭へ