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
2026/07/17 1,885 1,909 1,869 1,900 600
2026/07/15 1,925 1,925 1,925 1,925 100
2026/07/14 1,889 1,890 1,889 1,890 300
2026/07/13 1,900 1,900 1,880 1,900 600
2026/07/10 1,896 1,915 1,896 1,901 1,300
2026/07/09 1,881 1,896 1,881 1,896 600
2026/07/08 1,881 1,881 1,881 1,881 100
2026/07/07 1,886 1,886 1,886 1,886 200
2026/07/06 1,881 1,881 1,881 1,881 600
2026/07/03 1,871 1,898 1,871 1,881 800
2026/07/02 1,851 1,869 1,851 1,869 1,000
2026/07/01 1,847 1,878 1,847 1,851 1,300
2026/06/30 1,830 1,840 1,830 1,840 1,800
2026/06/29 1,787 1,827 1,787 1,827 500
2026/06/25 1,777 1,777 1,777 1,777 200
2026/06/24 1,777 1,777 1,754 1,755 700
2026/06/22 1,760 1,777 1,760 1,777 600
2026/06/19 1,771 1,771 1,751 1,751 1,600
2026/06/18 1,780 1,780 1,766 1,767 3,100
2026/06/17 1,800 1,801 1,800 1,801 500
2026/06/16 1,803 1,803 1,803 1,803 800
2026/06/15 1,801 1,801 1,801 1,801 200
2026/06/12 1,801 1,801 1,801 1,801 100
2026/06/11 1,801 1,801 1,801 1,801 200
2026/06/10 1,802 1,841 1,801 1,801 1,300
2026/06/09 1,800 1,806 1,800 1,806 400
2026/06/08 1,804 1,804 1,800 1,801 1,700
2026/06/05 1,844 1,844 1,844 1,844 100
2026/06/04 1,844 1,844 1,844 1,844 300
2026/06/03 1,800 1,800 1,800 1,800 1,100
2026/06/02 1,822 1,822 1,800 1,821 1,200
2026/06/01 1,874 1,874 1,840 1,840 1,700
2026/05/29 1,913 1,913 1,878 1,878 900
2026/05/28 1,877 1,877 1,877 1,877 700
2026/05/27 1,885 1,888 1,878 1,885 1,300
2026/05/26 1,914 1,917 1,900 1,900 900
2026/05/25 1,895 1,915 1,884 1,900 2,700
2026/05/22 1,900 1,900 1,884 1,884 500
2026/05/21 1,877 1,904 1,877 1,903 400
2026/05/20 1,876 1,876 1,876 1,876 100
2026/05/19 1,911 1,911 1,881 1,888 1,200
2026/05/18 1,935 1,940 1,901 1,907 1,100
2026/05/15 1,929 1,929 1,910 1,910 900
2026/05/14 1,900 1,947 1,900 1,938 2,400
2026/05/13 1,877 1,897 1,877 1,897 1,000
2026/05/12 1,889 1,898 1,870 1,898 1,000
2026/05/11 1,877 1,898 1,875 1,898 700
2026/05/08 1,866 1,899 1,863 1,867 1,200
2026/05/07 1,863 1,885 1,863 1,885 600
2026/04/30 1,880 1,880 1,867 1,867 300
2026/04/28 1,867 1,902 1,867 1,880 1,500
2026/04/27 1,871 1,871 1,867 1,867 200
2026/04/24 1,930 1,930 1,893 1,893 2,000
2026/04/23 1,950 1,950 1,931 1,931 400
2026/04/22 1,970 1,970 1,955 1,955 1,300
2026/04/21 1,970 1,970 1,970 1,970 100
2026/04/20 1,982 1,982 1,975 1,975 1,000
2026/04/17 2,000 2,000 1,972 1,982 800
2026/04/16 2,007 2,010 2,007 2,007 700
2026/04/15 1,987 2,009 1,965 2,008 2,300
2026/04/14 1,957 1,957 1,952 1,957 700
2026/04/13 1,990 1,990 1,963 1,963 700
2026/04/10 1,975 2,013 1,954 1,993 1,000
2026/04/09 1,981 2,023 1,973 1,984 700
2026/04/08 1,970 2,010 1,970 1,981 700
2026/04/07 1,985 2,030 1,985 2,000 2,800
2026/04/06 1,989 1,989 1,980 1,989 600
2026/04/03 1,925 1,978 1,925 1,978 1,200
2026/04/02 2,010 2,010 1,925 1,925 5,200
2026/03/27 2,001 2,001 1,959 1,971 2,200
2026/03/26 1,990 2,069 1,990 2,000 3,600
2026/03/25 1,955 2,050 1,955 2,000 6,000
2026/03/24 1,936 1,955 1,916 1,955 400
2026/03/23 1,929 1,945 1,901 1,935 2,700
2026/03/19 1,940 1,959 1,926 1,927 2,200
2026/03/18 1,935 1,965 1,935 1,958 1,000
2026/03/17 1,930 1,970 1,930 1,946 1,200
2026/03/16 1,962 1,968 1,928 1,929 1,700
2026/03/13 1,973 1,973 1,932 1,962 1,600
2026/03/12 1,965 1,965 1,933 1,933 200
2026/03/11 1,965 1,966 1,946 1,966 800
2026/03/10 1,945 1,970 1,930 1,964 1,500
2026/03/09 1,970 1,970 1,905 1,905 35,300
2026/03/06 1,968 1,968 1,929 1,943 1,200
2026/03/05 1,906 1,970 1,906 1,930 2,800
2026/03/04 1,900 1,947 1,887 1,889 5,700
2026/03/03 1,971 1,981 1,917 1,917 7,000
2026/03/02 1,982 2,061 1,956 1,970 6,600
2026/02/27 1,976 1,984 1,912 1,984 3,600
2026/02/26 2,009 2,010 1,976 1,976 3,800
2026/02/25 1,986 2,048 1,966 1,992 7,400
2026/02/24 1,926 1,958 1,926 1,958 1,500
2026/02/20 1,890 1,900 1,889 1,890 1,500
2026/02/19 1,920 1,920 1,920 1,920 100
2026/02/18 1,939 1,949 1,900 1,949 2,400
2026/02/17 1,847 1,940 1,847 1,899 2,200
2026/02/16 1,880 1,889 1,850 1,871 6,900
2026/02/13 1,872 1,894 1,834 1,844 3,800
2026/02/12 1,832 1,832 1,832 1,832 100
2026/02/10 1,818 1,850 1,818 1,823 3,800
2026/02/09 1,780 1,818 1,780 1,818 4,200
2026/02/06 1,765 1,797 1,765 1,780 1,600
2026/02/05 1,766 1,766 1,765 1,765 200
2026/02/04 1,778 1,778 1,778 1,778 100
2026/02/03 1,780 1,795 1,778 1,778 600
2026/02/02 1,764 1,785 1,764 1,780 600
2026/01/30 1,759 1,768 1,759 1,764 1,200
2026/01/29 1,776 1,776 1,755 1,755 500
2026/01/28 1,791 1,794 1,775 1,782 1,800
2026/01/27 1,770 1,794 1,769 1,792 800
2026/01/26 1,780 1,780 1,768 1,768 300
2026/01/23 1,785 1,794 1,785 1,785 800
2026/01/22 1,783 1,794 1,782 1,785 800
2026/01/21 1,793 1,795 1,780 1,786 1,200
2026/01/20 1,796 1,796 1,790 1,793 800
2026/01/19 1,801 1,806 1,796 1,796 1,000
2026/01/16 1,800 1,805 1,800 1,801 1,900
2026/01/15 1,800 1,801 1,800 1,801 400
2026/01/14 1,813 1,813 1,804 1,804 1,400
2026/01/13 1,790 1,840 1,790 1,814 3,900
2026/01/09 1,774 1,815 1,774 1,785 6,500
2026/01/08 1,769 1,776 1,762 1,762 1,800
2026/01/07 1,746 1,752 1,746 1,752 700
2026/01/06 1,754 1,776 1,747 1,761 1,900
2026/01/05 1,761 1,761 1,746 1,746 200

このページの先頭へ