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
2026/03/04 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