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
2018/12/28 955 984 955 978 1,700
2018/12/27 990 991 975 985 2,700
2018/12/26 968 970 942 970 2,300
2018/12/25 962 984 950 969 13,800
2018/12/21 1,064 1,065 1,006 1,025 9,300
2018/12/20 1,139 1,139 1,070 1,070 8,300
2018/12/19 1,184 1,184 1,091 1,135 3,900
2018/12/18 1,200 1,200 1,178 1,189 2,600
2018/12/17 1,236 1,236 1,206 1,207 1,800
2018/12/14 1,213 1,247 1,213 1,247 3,200
2018/12/13 1,219 1,236 1,219 1,236 800
2018/12/12 1,230 1,260 1,225 1,249 2,300
2018/12/11 1,249 1,249 1,216 1,230 2,400
2018/12/10 1,274 1,292 1,265 1,265 2,000
2018/12/07 1,288 1,293 1,288 1,293 200
2018/12/06 1,275 1,296 1,275 1,288 1,000
2018/12/05 1,275 1,290 1,274 1,290 1,400
2018/12/04 1,289 1,294 1,279 1,294 1,600
2018/12/03 1,281 1,299 1,281 1,289 600
2018/11/30 1,277 1,289 1,277 1,289 900
2018/11/29 1,289 1,289 1,281 1,282 1,600
2018/11/28 1,277 1,289 1,269 1,283 3,700
2018/11/27 1,294 1,307 1,294 1,307 400
2018/11/26 1,324 1,324 1,324 1,324 400
2018/11/22 1,296 1,308 1,296 1,307 300
2018/11/21 1,285 1,309 1,284 1,289 1,100
2018/11/20 1,292 1,303 1,288 1,288 1,100
2018/11/19 1,325 1,325 1,294 1,322 600
2018/11/16 1,293 1,329 1,293 1,329 600
2018/11/15 1,303 1,303 1,290 1,299 1,800
2018/11/14 1,287 1,357 1,287 1,310 2,200
2018/11/13 1,305 1,310 1,287 1,287 900
2018/11/09 1,300 1,311 1,300 1,311 400
2018/11/08 1,335 1,337 1,303 1,303 1,600
2018/11/07 1,304 1,309 1,304 1,309 400
2018/11/06 1,307 1,314 1,307 1,314 800
2018/11/05 1,307 1,334 1,307 1,309 900
2018/11/02 1,336 1,337 1,336 1,337 800
2018/11/01 1,300 1,315 1,300 1,311 400
2018/10/31 1,319 1,330 1,300 1,330 900
2018/10/30 1,290 1,319 1,290 1,319 2,200
2018/10/29 1,294 1,324 1,294 1,320 900
2018/10/26 1,357 1,357 1,342 1,344 3,000
2018/10/25 1,383 1,390 1,355 1,355 10,600
2018/10/24 1,410 1,410 1,400 1,400 900
2018/10/22 1,418 1,418 1,418 1,418 100
2018/10/19 1,380 1,427 1,380 1,422 600
2018/10/18 1,395 1,395 1,380 1,380 700
2018/10/17 1,380 1,395 1,380 1,395 900
2018/10/16 1,378 1,382 1,378 1,382 400
2018/10/15 1,400 1,400 1,375 1,375 1,400
2018/10/12 1,410 1,410 1,375 1,377 400
2018/10/11 1,361 1,414 1,361 1,398 3,100
2018/10/10 1,426 1,426 1,399 1,414 4,800
2018/10/09 1,443 1,443 1,422 1,428 2,000
2018/10/05 1,446 1,450 1,445 1,445 2,100
2018/10/04 1,448 1,452 1,447 1,447 1,700
2018/10/03 1,450 1,454 1,447 1,454 800
2018/10/02 1,461 1,461 1,450 1,451 2,500
2018/10/01 1,470 1,470 1,450 1,463 1,800
2018/09/28 1,464 1,476 1,455 1,469 900
2018/09/27 1,450 1,464 1,450 1,464 5,500
2018/09/26 1,479 1,479 1,470 1,473 900
2018/09/25 1,480 1,480 1,469 1,479 1,100
2018/09/21 1,499 1,499 1,474 1,474 1,400
2018/09/20 1,470 1,480 1,470 1,479 1,600
2018/09/19 1,469 1,473 1,469 1,470 700
2018/09/18 1,458 1,470 1,458 1,470 900
2018/09/14 1,455 1,461 1,455 1,458 2,200
2018/09/13 1,450 1,469 1,450 1,469 1,000
2018/09/12 1,475 1,475 1,466 1,475 400
2018/09/11 1,459 1,465 1,459 1,465 1,000
2018/09/10 1,465 1,465 1,456 1,457 3,600
2018/09/07 1,478 1,499 1,478 1,495 1,100
2018/09/06 1,516 1,526 1,497 1,503 800
2018/09/05 1,505 1,530 1,503 1,529 500
2018/09/04 1,508 1,532 1,508 1,532 500
2018/09/03 1,531 1,531 1,531 1,531 100
2018/08/31 1,510 1,510 1,510 1,510 100
2018/08/30 1,507 1,522 1,506 1,507 4,900
2018/08/29 1,505 1,519 1,505 1,508 1,300
2018/08/28 1,511 1,545 1,511 1,543 1,600
2018/08/27 1,542 1,542 1,542 1,542 900
2018/08/24 1,510 1,543 1,510 1,542 300
2018/08/23 1,507 1,507 1,507 1,507 100
2018/08/22 1,477 1,477 1,477 1,477 200
2018/08/21 1,480 1,480 1,475 1,475 800
2018/08/20 1,549 1,549 1,509 1,509 2,900
2018/08/17 1,471 1,492 1,471 1,492 900
2018/08/16 1,460 1,485 1,455 1,460 1,900
2018/08/15 1,508 1,508 1,481 1,500 2,200
2018/08/14 1,505 1,507 1,505 1,507 600
2018/08/13 1,549 1,549 1,502 1,502 2,700
2018/08/10 1,553 1,575 1,549 1,569 500
2018/08/09 1,530 1,569 1,530 1,553 500
2018/08/08 1,549 1,570 1,549 1,570 1,000
2018/08/03 1,580 1,580 1,580 1,580 800
2018/08/02 1,573 1,573 1,550 1,550 800
2018/08/01 1,583 1,583 1,570 1,570 400
2018/07/31 1,585 1,585 1,545 1,578 2,200
2018/07/30 1,588 1,589 1,560 1,587 2,800
2018/07/27 1,592 1,592 1,591 1,591 500
2018/07/26 1,599 1,599 1,553 1,594 2,600
2018/07/25 1,598 1,600 1,557 1,598 1,600
2018/07/24 1,562 1,600 1,561 1,597 4,000
2018/07/23 1,573 1,573 1,573 1,573 100
2018/07/20 1,605 1,605 1,591 1,591 300
2018/07/19 1,569 1,608 1,569 1,604 400
2018/07/18 1,602 1,602 1,562 1,600 1,600
2018/07/17 1,560 1,601 1,560 1,601 400
2018/07/13 1,593 1,601 1,586 1,586 900
2018/07/12 1,562 1,601 1,562 1,595 4,600
2018/07/11 1,568 1,608 1,568 1,602 700
2018/07/10 1,595 1,596 1,576 1,576 800
2018/07/09 1,549 1,619 1,541 1,561 1,100
2018/07/06 1,520 1,550 1,520 1,549 1,700
2018/07/05 1,546 1,548 1,520 1,533 2,400
2018/07/04 1,572 1,580 1,519 1,519 11,200
2018/07/03 1,671 1,671 1,575 1,601 4,000
2018/07/02 1,710 1,710 1,674 1,675 1,100
2018/06/29 1,686 1,710 1,681 1,710 3,300
2018/06/28 1,719 1,719 1,686 1,710 2,500
2018/06/27 1,700 1,725 1,700 1,720 3,600
2018/06/27 1 -> 0.10 分割
2018/06/26 172 175 170 173 49,000
2018/06/25 178 179 172 172 82,000
2018/06/22 181 181 179 179 13,000
2018/06/21 180 183 179 180 33,000
2018/06/20 180 183 179 182 31,000
2018/06/19 179 182 179 180 32,000
2018/06/18 184 184 179 180 96,000
2018/06/15 186 187 183 184 124,000
2018/06/14 188 188 185 188 71,000
2018/06/13 189 189 189 189 6,000
2018/06/12 189 190 189 189 15,000
2018/06/11 190 190 189 189 17,000
2018/06/08 192 192 188 190 88,000
2018/06/07 192 194 191 192 28,000
2018/06/06 190 194 190 193 66,000
2018/06/05 189 190 188 190 64,000
2018/06/04 189 191 189 190 22,000
2018/06/01 190 190 188 189 10,000
2018/05/31 188 191 188 190 26,000
2018/05/30 187 187 186 187 16,000
2018/05/29 189 189 187 187 65,000
2018/05/28 190 190 188 190 35,000
2018/05/25 190 190 190 190 19,000
2018/05/24 193 193 190 191 85,000
2018/05/23 193 194 192 193 16,000
2018/05/22 194 195 193 193 27,000
2018/05/21 192 196 192 193 70,000
2018/05/18 191 193 191 191 38,000
2018/05/17 192 192 191 191 27,000
2018/05/16 191 191 191 191 12,000
2018/05/15 193 193 190 191 97,000
2018/05/14 195 195 192 193 47,000
2018/05/11 195 195 194 195 26,000
2018/05/10 199 199 193 194 60,000
2018/05/09 196 200 196 198 174,000
2018/05/08 192 196 191 196 62,000
2018/05/07 193 193 192 192 36,000
2018/05/02 189 194 189 194 74,000
2018/05/01 192 192 190 190 71,000
2018/04/27 195 195 191 192 72,000
2018/04/26 195 196 194 195 67,000
2018/04/25 195 196 194 194 31,000
2018/04/24 194 197 194 196 57,000
2018/04/23 194 195 192 194 27,000
2018/04/20 194 194 192 194 30,000
2018/04/19 195 195 193 194 31,000
2018/04/18 192 194 191 194 45,000
2018/04/17 196 196 190 192 221,000
2018/04/16 199 199 193 198 128,000
2018/04/13 200 200 198 200 51,000
2018/04/12 202 202 199 200 79,000
2018/04/11 205 205 202 202 38,000
2018/04/10 205 207 204 205 42,000
2018/04/09 202 206 202 203 117,000
2018/04/06 214 214 207 207 145,000
2018/04/05 214 219 205 213 382,000
2018/04/04 222 224 208 212 810,000
2018/04/03 198 219 197 218 596,000
2018/04/02 200 204 199 202 181,000
2018/03/30 194 200 194 199 96,000
2018/03/29 192 194 190 194 57,000
2018/03/28 192 193 190 192 24,000
2018/03/27 190 193 190 193 27,000
2018/03/26 190 191 187 191 20,000
2018/03/23 196 196 190 190 56,000
2018/03/22 196 201 196 198 84,000
2018/03/20 196 198 193 196 25,000
2018/03/19 204 204 196 197 132,000
2018/03/16 190 204 190 204 591,000
2018/03/15 188 189 187 188 40,000
2018/03/14 189 189 188 189 27,000
2018/03/13 188 190 188 189 23,000
2018/03/12 187 189 186 189 27,000
2018/03/09 188 188 185 186 30,000
2018/03/08 188 189 187 187 6,000
2018/03/07 187 187 185 187 23,000
2018/03/06 186 188 186 187 31,000
2018/03/05 186 187 184 184 82,000
2018/03/02 191 191 187 187 97,000
2018/03/01 192 193 191 192 36,000
2018/02/28 192 194 190 194 63,000
2018/02/27 194 194 192 193 35,000
2018/02/26 191 194 191 192 54,000
2018/02/23 192 193 189 191 129,000
2018/02/22 198 198 191 192 95,000
2018/02/21 195 202 195 198 168,000
2018/02/20 198 199 194 195 113,000
2018/02/19 196 200 194 198 147,000
2018/02/16 192 196 190 196 75,000
2018/02/15 193 196 192 194 70,000
2018/02/14 191 192 186 192 116,000
2018/02/13 195 195 191 191 52,000
2018/02/09 187 194 187 194 113,000
2018/02/08 195 199 195 199 37,000
2018/02/07 197 200 195 195 95,000
2018/02/06 198 198 184 194 332,000
2018/02/05 206 208 205 205 57,000
2018/02/02 213 213 207 209 114,000
2018/02/01 215 216 213 214 72,000
2018/01/31 215 218 212 212 191,000
2018/01/30 222 223 216 217 281,000
2018/01/29 221 228 221 226 232,000
2018/01/26 222 222 220 220 41,000
2018/01/25 218 225 218 222 203,000
2018/01/24 217 218 216 218 70,000
2018/01/23 217 217 215 216 47,000
2018/01/22 214 219 212 218 69,000
2018/01/19 213 217 211 212 112,000
2018/01/18 219 220 210 211 144,000
2018/01/17 227 227 216 218 136,000
2018/01/16 223 226 220 226 193,000
2018/01/15 220 223 219 223 152,000
2018/01/12 218 219 216 219 57,000
2018/01/11 219 219 215 218 94,000
2018/01/10 217 219 214 216 118,000
2018/01/09 215 217 214 217 139,000
2018/01/05 213 213 208 213 113,000
2018/01/04 216 217 209 213 349,000

このページの先頭へ