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
2019/12/30 1,324 1,355 1,318 1,328 3,300
2019/12/27 1,359 1,359 1,322 1,331 2,300
2019/12/26 1,364 1,364 1,347 1,354 2,500
2019/12/25 1,354 1,373 1,354 1,364 1,800
2019/12/24 1,355 1,364 1,343 1,353 600
2019/12/23 1,379 1,379 1,355 1,369 5,600
2019/12/20 1,349 1,371 1,335 1,371 4,600
2019/12/19 1,336 1,349 1,336 1,349 1,600
2019/12/18 1,336 1,339 1,335 1,336 2,000
2019/12/17 1,339 1,349 1,335 1,337 5,800
2019/12/16 1,358 1,363 1,335 1,337 5,000
2019/12/13 1,377 1,377 1,340 1,358 6,600
2019/12/12 1,360 1,381 1,315 1,340 7,400
2019/12/11 1,420 1,423 1,330 1,347 13,600
2019/12/10 1,450 1,450 1,425 1,425 5,200
2019/12/09 1,501 1,513 1,468 1,476 14,200
2019/12/06 1,426 1,484 1,423 1,472 45,200
2019/12/05 1,297 1,369 1,297 1,366 4,700
2019/12/04 1,300 1,310 1,283 1,297 1,500
2019/12/03 1,304 1,323 1,304 1,312 2,400
2019/12/02 1,380 1,380 1,334 1,334 7,200
2019/11/29 1,374 1,396 1,361 1,362 4,100
2019/11/28 1,373 1,394 1,370 1,378 3,500
2019/11/27 1,390 1,390 1,370 1,373 6,500
2019/11/26 1,489 1,489 1,328 1,360 31,200
2019/11/25 1,345 1,459 1,345 1,459 15,300
2019/11/22 1,339 1,362 1,309 1,341 2,800
2019/11/21 1,316 1,331 1,291 1,291 6,100
2019/11/20 1,328 1,347 1,300 1,320 6,700
2019/11/19 1,370 1,384 1,338 1,358 5,300
2019/11/18 1,356 1,389 1,335 1,381 5,800
2019/11/15 1,364 1,399 1,320 1,326 20,900
2019/11/14 1,280 1,401 1,250 1,345 61,300
2019/11/13 1,221 1,295 1,221 1,293 17,100
2019/11/12 1,210 1,223 1,210 1,214 2,000
2019/11/11 1,202 1,213 1,202 1,213 4,200
2019/11/08 1,208 1,211 1,198 1,202 2,800
2019/11/07 1,210 1,212 1,201 1,211 3,000
2019/11/06 1,223 1,227 1,210 1,210 2,200
2019/11/05 1,206 1,223 1,206 1,223 500
2019/11/01 1,210 1,219 1,207 1,207 800
2019/10/31 1,214 1,224 1,212 1,224 1,100
2019/10/30 1,227 1,228 1,211 1,214 3,400
2019/10/29 1,207 1,209 1,207 1,209 700
2019/10/28 1,198 1,206 1,198 1,202 1,400
2019/10/25 1,198 1,200 1,186 1,198 5,900
2019/10/23 1,173 1,228 1,173 1,228 11,100
2019/10/21 1,178 1,188 1,178 1,188 600
2019/10/18 1,188 1,188 1,171 1,176 1,700
2019/10/17 1,176 1,192 1,176 1,186 1,500
2019/10/16 1,184 1,194 1,176 1,184 1,100
2019/10/15 1,198 1,198 1,184 1,184 800
2019/10/11 1,188 1,190 1,177 1,190 1,400
2019/10/10 1,200 1,200 1,182 1,189 600
2019/10/09 1,160 1,200 1,160 1,200 2,200
2019/10/08 1,192 1,192 1,173 1,183 1,000
2019/10/07 1,165 1,184 1,165 1,184 1,500
2019/10/04 1,161 1,175 1,161 1,175 4,600
2019/10/03 1,154 1,160 1,154 1,159 300
2019/10/01 1,196 1,196 1,170 1,177 1,400
2019/09/30 1,168 1,173 1,165 1,166 1,100
2019/09/27 1,200 1,200 1,166 1,166 2,600
2019/09/26 1,200 1,200 1,200 1,200 100
2019/09/25 1,187 1,199 1,186 1,199 900
2019/09/24 1,160 1,192 1,160 1,177 2,700
2019/09/20 1,196 1,214 1,179 1,190 5,300
2019/09/19 1,218 1,246 1,165 1,178 17,500
2019/09/18 1,190 1,219 1,190 1,219 1,600
2019/09/17 1,207 1,207 1,197 1,197 1,100
2019/09/13 1,214 1,224 1,210 1,224 1,100
2019/09/12 1,230 1,234 1,212 1,222 1,700
2019/09/11 1,206 1,230 1,206 1,230 2,300
2019/09/10 1,249 1,249 1,219 1,219 4,800
2019/09/09 1,196 1,219 1,178 1,219 3,000
2019/09/06 1,179 1,193 1,157 1,190 4,500
2019/09/05 1,099 1,196 1,099 1,133 12,600
2019/09/04 1,092 1,092 1,087 1,087 200
2019/09/03 1,091 1,113 1,085 1,086 1,700
2019/09/02 1,101 1,113 1,101 1,113 500
2019/08/30 1,107 1,111 1,107 1,111 1,200
2019/08/29 1,106 1,106 1,106 1,106 200
2019/08/28 1,107 1,107 1,099 1,106 1,700
2019/08/27 1,099 1,099 1,099 1,099 700
2019/08/26 1,072 1,089 1,062 1,089 500
2019/08/23 1,087 1,106 1,086 1,090 1,400
2019/08/22 1,126 1,126 1,108 1,110 1,000
2019/08/21 1,101 1,113 1,101 1,113 400
2019/08/20 1,116 1,116 1,082 1,110 2,400
2019/08/19 1,123 1,124 1,111 1,116 1,800
2019/08/16 1,132 1,132 1,112 1,122 900
2019/08/15 1,128 1,128 1,100 1,110 1,200
2019/08/14 1,151 1,160 1,151 1,151 2,100
2019/08/13 1,159 1,165 1,156 1,156 4,000
2019/08/09 1,213 1,265 1,186 1,205 20,000
2019/08/08 1,198 1,215 1,197 1,214 1,800
2019/08/07 1,200 1,202 1,190 1,200 1,100
2019/08/06 1,180 1,206 1,168 1,206 4,800
2019/08/05 1,213 1,213 1,195 1,211 2,400
2019/08/02 1,203 1,222 1,196 1,214 1,800
2019/08/01 1,215 1,220 1,208 1,212 1,100
2019/07/31 1,208 1,213 1,208 1,208 800
2019/07/30 1,207 1,210 1,201 1,207 1,200
2019/07/29 1,207 1,217 1,207 1,211 1,400
2019/07/26 1,211 1,213 1,200 1,200 1,800
2019/07/25 1,206 1,215 1,205 1,215 1,100
2019/07/24 1,212 1,220 1,212 1,215 800
2019/07/23 1,212 1,239 1,207 1,217 3,300
2019/07/22 1,217 1,225 1,205 1,224 1,100
2019/07/19 1,224 1,230 1,200 1,227 4,800
2019/07/18 1,190 1,200 1,181 1,194 1,600
2019/07/17 1,216 1,246 1,190 1,190 6,400
2019/07/16 1,230 1,272 1,229 1,237 5,200
2019/07/12 1,261 1,271 1,229 1,230 4,700
2019/07/11 1,230 1,288 1,214 1,245 11,900
2019/07/10 1,180 1,248 1,172 1,210 17,300
2019/07/09 1,143 1,356 1,124 1,165 46,700
2019/07/08 1,130 1,152 1,117 1,117 1,500
2019/07/05 1,165 1,165 1,148 1,148 1,200
2019/07/04 1,142 1,160 1,141 1,160 2,500
2019/07/03 1,130 1,165 1,120 1,147 4,200
2019/07/02 1,100 1,113 1,100 1,113 2,400
2019/07/01 1,098 1,099 1,091 1,094 1,000
2019/06/28 1,082 1,099 1,082 1,099 200
2019/06/27 1,104 1,124 1,090 1,106 1,800
2019/06/26 1,090 1,104 1,090 1,104 1,800
2019/06/25 1,080 1,106 1,080 1,093 2,000
2019/06/24 1,108 1,108 1,050 1,079 3,300
2019/06/21 1,071 1,090 1,060 1,078 1,200
2019/06/20 1,083 1,085 1,083 1,085 1,000
2019/06/19 1,121 1,121 1,065 1,082 2,200
2019/06/18 1,110 1,110 1,059 1,062 2,200
2019/06/17 1,080 1,080 1,080 1,080 100
2019/06/14 1,046 1,092 1,046 1,092 600
2019/06/13 1,073 1,104 1,068 1,068 800
2019/06/12 1,080 1,109 1,080 1,101 1,800
2019/06/11 1,116 1,116 1,056 1,097 2,600
2019/06/10 1,080 1,118 1,080 1,118 2,100
2019/06/07 1,040 1,070 1,040 1,070 1,300
2019/06/06 1,016 1,057 1,015 1,057 1,900
2019/06/05 1,030 1,031 1,030 1,031 400
2019/06/04 1,002 1,028 1,002 1,014 800
2019/06/03 1,008 1,009 1,006 1,006 1,700
2019/05/31 1,033 1,033 1,013 1,032 900
2019/05/30 1,003 1,033 1,003 1,028 1,000
2019/05/29 1,021 1,052 1,021 1,024 2,400
2019/05/28 1,030 1,051 1,030 1,051 2,900
2019/05/27 1,005 1,018 1,000 1,018 1,800
2019/05/24 1,000 1,015 1,000 1,015 4,000
2019/05/23 1,002 1,002 1,002 1,002 200
2019/05/22 1,007 1,007 1,002 1,002 300
2019/05/21 1,012 1,012 1,000 1,002 3,100
2019/05/20 1,003 1,003 1,003 1,003 100
2019/05/17 1,008 1,012 1,002 1,002 2,000
2019/05/16 1,026 1,039 1,009 1,012 3,300
2019/05/15 960 1,079 960 1,054 11,700
2019/05/14 955 955 955 955 700
2019/05/10 996 996 977 978 2,800
2019/05/08 982 997 982 997 200
2019/05/07 984 997 984 997 300
2019/04/26 995 995 980 982 900
2019/04/24 975 998 975 998 1,400
2019/04/23 999 999 984 990 800
2019/04/22 990 990 990 990 200
2019/04/19 985 985 985 985 700
2019/04/18 991 991 985 985 400
2019/04/17 991 991 990 990 200
2019/04/16 986 1,012 986 991 900
2019/04/15 985 985 985 985 100
2019/04/12 1,014 1,014 987 987 300
2019/04/10 1,017 1,017 1,017 1,017 100
2019/04/09 1,010 1,010 995 1,000 900
2019/04/08 998 998 995 995 700
2019/04/03 999 999 999 999 500
2019/04/02 997 997 997 997 100
2019/03/29 999 999 999 999 200
2019/03/28 1,016 1,016 1,016 1,016 100
2019/03/27 983 1,029 983 1,009 1,900
2019/03/26 989 995 980 982 1,800
2019/03/25 989 995 989 992 5,100
2019/03/20 1,013 1,013 985 985 2,800
2019/03/18 1,012 1,013 1,012 1,013 1,300
2019/03/14 1,030 1,030 1,023 1,023 300
2019/03/12 1,030 1,030 1,030 1,030 200
2019/03/11 1,030 1,030 1,030 1,030 100
2019/03/08 1,040 1,040 1,036 1,036 200
2019/03/06 1,035 1,062 1,033 1,062 1,400
2019/03/05 1,051 1,063 1,051 1,063 800
2019/03/01 1,083 1,083 1,041 1,081 900
2019/02/28 1,041 1,071 1,041 1,071 600
2019/02/27 1,033 1,036 1,033 1,036 400
2019/02/26 1,060 1,060 1,060 1,060 100
2019/02/22 1,064 1,088 1,064 1,086 900
2019/02/21 1,066 1,066 1,065 1,065 200
2019/02/20 1,062 1,079 1,062 1,077 800
2019/02/19 1,082 1,086 1,061 1,061 700
2019/02/18 1,081 1,081 1,081 1,081 100
2019/02/15 1,100 1,100 1,070 1,081 1,600
2019/02/14 1,068 1,068 1,068 1,068 100
2019/02/12 1,057 1,068 1,057 1,068 200
2019/02/08 1,070 1,071 1,060 1,061 1,300
2019/02/05 1,090 1,090 1,086 1,086 400
2019/02/04 1,086 1,086 1,067 1,067 500
2019/02/01 1,072 1,080 1,062 1,062 900
2019/01/31 1,110 1,131 1,072 1,072 1,200
2019/01/30 1,107 1,113 1,090 1,110 1,100
2019/01/29 1,094 1,120 1,064 1,118 500
2019/01/28 1,110 1,114 1,078 1,101 1,100
2019/01/25 1,084 1,119 1,084 1,115 1,000
2019/01/24 1,069 1,114 1,069 1,114 500
2019/01/23 1,153 1,153 1,091 1,091 2,100
2019/01/22 1,065 1,115 1,065 1,110 1,200
2019/01/21 1,114 1,135 1,056 1,065 5,300
2019/01/18 1,192 1,192 1,140 1,162 1,500
2019/01/17 1,295 1,295 1,133 1,174 30,900
2019/01/16 1,009 1,129 1,007 1,129 21,400
2019/01/15 980 980 976 979 1,000
2019/01/11 973 977 973 977 300
2019/01/10 969 979 968 979 1,000
2019/01/09 980 980 966 980 7,000
2019/01/08 987 987 976 985 800
2019/01/07 988 988 973 987 1,800
2019/01/04 963 978 963 970 3,100

このページの先頭へ