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
2021/12/30 1,286 1,309 1,286 1,299 900
2021/12/29 1,290 1,295 1,290 1,295 800
2021/12/28 1,342 1,342 1,288 1,319 3,100
2021/12/27 1,340 1,355 1,310 1,350 2,400
2021/12/24 1,322 1,345 1,320 1,345 2,000
2021/12/23 1,322 1,347 1,322 1,325 1,400
2021/12/22 1,321 1,343 1,320 1,343 900
2021/12/21 1,358 1,358 1,348 1,348 200
2021/12/20 1,317 1,344 1,317 1,330 500
2021/12/17 1,325 1,355 1,325 1,347 600
2021/12/16 1,332 1,343 1,325 1,343 1,900
2021/12/14 1,362 1,362 1,362 1,362 200
2021/12/13 1,333 1,368 1,333 1,368 1,600
2021/12/10 1,311 1,336 1,311 1,335 1,400
2021/12/09 1,350 1,350 1,311 1,311 700
2021/12/08 1,315 1,331 1,306 1,331 2,100
2021/12/07 1,304 1,306 1,278 1,306 1,600
2021/12/06 1,307 1,308 1,278 1,293 3,100
2021/12/03 1,341 1,341 1,327 1,337 800
2021/12/02 1,334 1,338 1,334 1,337 2,000
2021/12/01 1,310 1,330 1,310 1,330 1,100
2021/11/30 1,339 1,348 1,309 1,310 2,200
2021/11/29 1,300 1,325 1,300 1,320 2,500
2021/11/26 1,332 1,375 1,332 1,375 1,700
2021/11/25 1,367 1,370 1,332 1,332 1,700
2021/11/24 1,350 1,374 1,350 1,363 400
2021/11/22 1,344 1,350 1,344 1,350 300
2021/11/19 1,376 1,376 1,325 1,325 4,400
2021/11/18 1,329 1,329 1,290 1,316 1,200
2021/11/17 1,319 1,330 1,319 1,329 700
2021/11/16 1,315 1,321 1,248 1,306 4,400
2021/11/15 1,350 1,372 1,301 1,302 6,700
2021/11/12 1,419 1,419 1,329 1,359 3,600
2021/11/10 1,419 1,419 1,419 1,419 100
2021/11/09 1,414 1,429 1,408 1,408 1,200
2021/11/08 1,425 1,435 1,425 1,434 500
2021/11/05 1,428 1,432 1,414 1,425 2,200
2021/11/04 1,429 1,441 1,416 1,441 400
2021/11/02 1,430 1,439 1,419 1,419 1,000
2021/11/01 1,421 1,444 1,403 1,422 1,700
2021/10/29 1,446 1,446 1,416 1,420 500
2021/10/28 1,428 1,451 1,428 1,447 300
2021/10/27 1,429 1,429 1,401 1,423 500
2021/10/26 1,403 1,421 1,403 1,421 400
2021/10/25 1,411 1,420 1,355 1,387 5,100
2021/10/22 1,436 1,454 1,422 1,432 2,700
2021/10/21 1,449 1,477 1,443 1,444 1,900
2021/10/20 1,465 1,477 1,449 1,449 600
2021/10/19 1,474 1,482 1,451 1,465 1,500
2021/10/18 1,472 1,496 1,458 1,481 2,500
2021/10/15 1,519 1,519 1,471 1,471 6,100
2021/10/14 1,446 1,590 1,435 1,521 44,500
2021/10/13 1,430 1,450 1,420 1,445 3,700
2021/10/12 1,430 1,430 1,420 1,430 800
2021/10/11 1,411 1,433 1,411 1,433 1,100
2021/10/08 1,411 1,411 1,411 1,411 100
2021/10/07 1,400 1,417 1,400 1,409 500
2021/10/06 1,405 1,421 1,405 1,411 400
2021/10/05 1,428 1,428 1,400 1,414 600
2021/10/04 1,395 1,428 1,395 1,428 1,500
2021/10/01 1,415 1,425 1,395 1,425 1,200
2021/09/30 1,444 1,444 1,403 1,416 1,400
2021/09/29 1,439 1,444 1,416 1,417 1,000
2021/09/28 1,448 1,448 1,436 1,436 600
2021/09/27 1,444 1,444 1,435 1,435 700
2021/09/24 1,448 1,448 1,435 1,435 1,000
2021/09/22 1,444 1,445 1,435 1,441 1,000
2021/09/21 1,434 1,440 1,428 1,440 1,300
2021/09/17 1,443 1,446 1,443 1,446 600
2021/09/16 1,443 1,443 1,418 1,440 400
2021/09/15 1,443 1,443 1,443 1,443 200
2021/09/14 1,425 1,445 1,421 1,443 1,100
2021/09/13 1,425 1,425 1,425 1,425 400
2021/09/10 1,416 1,445 1,416 1,445 700
2021/09/08 1,436 1,446 1,436 1,446 1,400
2021/09/06 1,424 1,434 1,424 1,434 300
2021/09/03 1,425 1,435 1,424 1,435 2,800
2021/09/02 1,398 1,430 1,390 1,422 4,800
2021/09/01 1,400 1,408 1,399 1,408 2,200
2021/08/31 1,381 1,397 1,381 1,397 1,100
2021/08/30 1,358 1,378 1,358 1,378 2,500
2021/08/25 1,344 1,361 1,341 1,361 600
2021/08/24 1,352 1,360 1,352 1,360 300
2021/08/23 1,362 1,362 1,333 1,361 600
2021/08/20 1,334 1,362 1,329 1,362 900
2021/08/19 1,368 1,368 1,364 1,364 200
2021/08/18 1,377 1,377 1,373 1,373 200
2021/08/17 1,378 1,378 1,378 1,378 100
2021/08/16 1,348 1,367 1,343 1,367 400
2021/08/13 1,347 1,377 1,347 1,368 2,800
2021/08/12 1,401 1,401 1,353 1,377 5,700
2021/08/11 1,468 1,469 1,405 1,414 9,100
2021/08/10 1,431 1,443 1,428 1,443 1,200
2021/08/06 1,420 1,425 1,410 1,425 1,100
2021/08/05 1,410 1,424 1,410 1,420 600
2021/08/04 1,401 1,419 1,401 1,410 300
2021/08/03 1,424 1,424 1,411 1,411 800
2021/08/02 1,396 1,403 1,396 1,401 700
2021/07/30 1,412 1,415 1,396 1,396 1,900
2021/07/29 1,379 1,429 1,379 1,410 2,700
2021/07/28 1,387 1,388 1,371 1,388 1,400
2021/07/27 1,382 1,387 1,382 1,385 400
2021/07/26 1,347 1,372 1,347 1,372 1,200
2021/07/21 1,378 1,378 1,377 1,377 200
2021/07/20 1,370 1,379 1,353 1,378 1,000
2021/07/19 1,385 1,388 1,381 1,388 600
2021/07/16 1,391 1,400 1,391 1,395 1,700
2021/07/15 1,390 1,390 1,385 1,385 200
2021/07/14 1,393 1,394 1,393 1,394 600
2021/07/13 1,375 1,393 1,375 1,385 1,800
2021/07/12 1,374 1,374 1,374 1,374 800
2021/07/09 1,356 1,374 1,349 1,374 1,600
2021/07/08 1,374 1,374 1,355 1,369 1,400
2021/07/07 1,350 1,371 1,350 1,370 1,400
2021/07/06 1,363 1,369 1,350 1,369 900
2021/07/05 1,363 1,363 1,363 1,363 100
2021/07/02 1,367 1,367 1,367 1,367 100
2021/07/01 1,373 1,380 1,357 1,375 1,000
2021/06/30 1,367 1,380 1,312 1,380 1,900
2021/06/29 1,350 1,380 1,350 1,374 1,500
2021/06/28 1,376 1,379 1,371 1,376 800
2021/06/25 1,369 1,376 1,367 1,376 900
2021/06/24 1,371 1,380 1,371 1,379 500
2021/06/23 1,376 1,376 1,372 1,373 600
2021/06/22 1,379 1,379 1,371 1,376 800
2021/06/21 1,350 1,380 1,350 1,373 1,300
2021/06/18 1,368 1,369 1,352 1,369 1,000
2021/06/17 1,360 1,368 1,347 1,361 900
2021/06/16 1,372 1,372 1,370 1,370 200
2021/06/15 1,365 1,370 1,357 1,357 400
2021/06/14 1,373 1,373 1,366 1,373 600
2021/06/11 1,373 1,379 1,365 1,373 1,200
2021/06/10 1,373 1,373 1,373 1,373 200
2021/06/09 1,381 1,384 1,371 1,371 300
2021/06/08 1,371 1,392 1,371 1,386 1,400
2021/06/07 1,370 1,371 1,370 1,371 300
2021/06/04 1,371 1,372 1,350 1,364 1,800
2021/06/03 1,373 1,384 1,371 1,371 2,300
2021/06/02 1,383 1,395 1,371 1,371 2,200
2021/06/01 1,389 1,391 1,380 1,380 400
2021/05/31 1,395 1,395 1,377 1,395 700
2021/05/28 1,396 1,396 1,370 1,382 2,900
2021/05/27 1,386 1,390 1,384 1,386 4,200
2021/05/26 1,370 1,392 1,370 1,372 5,500
2021/05/25 1,350 1,367 1,350 1,362 1,300
2021/05/24 1,346 1,366 1,342 1,345 3,100
2021/05/21 1,327 1,350 1,305 1,350 1,000
2021/05/20 1,324 1,339 1,324 1,328 4,900
2021/05/19 1,318 1,324 1,300 1,324 2,500
2021/05/18 1,322 1,324 1,320 1,321 3,000
2021/05/17 1,301 1,330 1,301 1,320 6,000
2021/05/14 1,276 1,288 1,270 1,288 1,900
2021/05/13 1,284 1,313 1,276 1,276 800
2021/05/12 1,314 1,314 1,271 1,314 2,300
2021/05/11 1,295 1,313 1,295 1,313 1,100
2021/05/10 1,315 1,315 1,294 1,310 900
2021/05/07 1,320 1,320 1,299 1,315 600
2021/05/06 1,320 1,320 1,320 1,320 200
2021/04/30 1,315 1,320 1,300 1,320 800
2021/04/28 1,292 1,316 1,270 1,315 2,100
2021/04/27 1,299 1,299 1,299 1,299 200
2021/04/26 1,289 1,318 1,289 1,291 1,000
2021/04/23 1,303 1,318 1,289 1,310 1,100
2021/04/22 1,317 1,318 1,317 1,318 500
2021/04/21 1,320 1,320 1,301 1,315 900
2021/04/20 1,335 1,335 1,301 1,330 1,600
2021/04/19 1,325 1,334 1,325 1,334 2,100
2021/04/16 1,321 1,323 1,321 1,323 300
2021/04/15 1,295 1,325 1,295 1,325 1,300
2021/04/14 1,281 1,308 1,281 1,288 800
2021/04/13 1,312 1,312 1,289 1,311 1,000
2021/04/12 1,314 1,314 1,311 1,311 200
2021/04/09 1,321 1,321 1,291 1,315 1,500
2021/04/08 1,319 1,322 1,319 1,322 200
2021/04/07 1,315 1,320 1,292 1,320 1,600
2021/04/06 1,308 1,324 1,293 1,293 2,200
2021/04/05 1,320 1,320 1,320 1,320 200
2021/04/02 1,308 1,324 1,308 1,324 500
2021/04/01 1,315 1,324 1,313 1,324 700
2021/03/31 1,320 1,320 1,302 1,315 700
2021/03/30 1,272 1,317 1,272 1,310 1,900
2021/03/29 1,295 1,298 1,260 1,275 1,200
2021/03/26 1,298 1,298 1,268 1,295 500
2021/03/25 1,285 1,294 1,260 1,294 1,100
2021/03/24 1,265 1,289 1,252 1,285 2,600
2021/03/23 1,276 1,279 1,261 1,267 1,400
2021/03/22 1,278 1,278 1,274 1,274 600
2021/03/19 1,260 1,278 1,253 1,278 1,600
2021/03/18 1,258 1,274 1,255 1,271 900
2021/03/17 1,252 1,276 1,252 1,276 200
2021/03/15 1,245 1,278 1,245 1,278 1,500
2021/03/12 1,218 1,272 1,212 1,270 1,700
2021/03/11 1,256 1,256 1,239 1,239 200
2021/03/09 1,255 1,255 1,255 1,255 1,200
2021/03/08 1,275 1,275 1,245 1,255 1,600
2021/03/05 1,257 1,277 1,257 1,277 500
2021/03/03 1,291 1,291 1,265 1,287 1,000
2021/03/02 1,257 1,290 1,257 1,290 2,200
2021/03/01 1,234 1,289 1,234 1,287 1,800
2021/02/26 1,240 1,264 1,236 1,263 1,500
2021/02/25 1,245 1,270 1,225 1,270 6,600
2021/02/24 1,276 1,276 1,246 1,274 3,400
2021/02/22 1,269 1,278 1,239 1,277 2,400
2021/02/19 1,270 1,270 1,270 1,270 100
2021/02/18 1,277 1,279 1,270 1,278 1,400
2021/02/17 1,279 1,279 1,241 1,271 800
2021/02/16 1,296 1,296 1,252 1,280 3,000
2021/02/15 1,288 1,288 1,252 1,282 1,500
2021/02/12 1,260 1,290 1,209 1,290 2,300
2021/02/10 1,265 1,270 1,259 1,270 1,600
2021/02/09 1,265 1,270 1,255 1,269 2,500
2021/02/08 1,250 1,267 1,250 1,266 700
2021/02/05 1,270 1,270 1,250 1,250 300
2021/02/04 1,242 1,300 1,241 1,270 2,900
2021/02/03 1,232 1,249 1,232 1,243 1,300
2021/02/02 1,188 1,215 1,185 1,202 700
2021/02/01 1,225 1,225 1,185 1,185 700
2021/01/29 1,226 1,241 1,197 1,197 3,500
2021/01/28 1,270 1,271 1,223 1,226 3,500
2021/01/27 1,216 1,254 1,216 1,254 6,100
2021/01/26 1,190 1,197 1,162 1,190 2,200
2021/01/25 1,187 1,188 1,157 1,188 2,400
2021/01/22 1,138 1,195 1,138 1,182 2,600
2021/01/21 1,136 1,140 1,135 1,139 1,700
2021/01/20 1,113 1,138 1,113 1,129 800
2021/01/19 1,107 1,129 1,107 1,129 1,200
2021/01/18 1,111 1,127 1,103 1,111 2,100
2021/01/15 1,125 1,148 1,112 1,129 1,400
2021/01/14 1,108 1,139 1,108 1,127 6,600
2021/01/13 1,130 1,133 1,129 1,133 800
2021/01/12 1,145 1,145 1,120 1,122 2,100
2021/01/08 1,135 1,135 1,116 1,116 700
2021/01/07 1,130 1,130 1,130 1,130 500
2021/01/06 1,106 1,187 1,106 1,130 3,900
2021/01/05 1,129 1,129 1,128 1,128 300
2021/01/04 1,129 1,129 1,112 1,128 500

このページの先頭へ