ｉｓｐａｃｅ(9348)の株価時系列情報
ｉｓｐａｃｅ(9348)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 670 | 699 | 636 | 638 | 19,312,900 |
| 2025/06/12 | 609 | 654 | 605 | 646 | 32,296,200 |
| 2025/06/11 | 629 | 630 | 588 | 599 | 34,362,900 |
| 2025/06/10 | 574 | 672 | 564 | 655 | 118,889,000 |
| 2025/06/09 | 594 | 594 | 594 | 594 | 913,500 |
| 2025/06/06 | 744 | 744 | 744 | 744 | 516,200 |
| 2025/06/05 | 1,118 | 1,124 | 1,037 | 1,044 | 17,495,300 |
| 2025/06/04 | 1,105 | 1,118 | 1,052 | 1,091 | 10,514,300 |
| 2025/06/03 | 1,079 | 1,102 | 1,022 | 1,087 | 12,378,700 |
| 2025/06/02 | 1,183 | 1,218 | 1,053 | 1,076 | 16,432,100 |
| 2025/05/30 | 1,150 | 1,187 | 1,111 | 1,159 | 6,891,800 |
| 2025/05/29 | 1,291 | 1,305 | 1,169 | 1,169 | 8,950,700 |
| 2025/05/28 | 1,263 | 1,292 | 1,221 | 1,257 | 8,185,000 |
| 2025/05/27 | 1,204 | 1,264 | 1,148 | 1,259 | 9,111,100 |
| 2025/05/26 | 1,307 | 1,319 | 1,180 | 1,185 | 9,754,100 |
| 2025/05/23 | 1,325 | 1,345 | 1,294 | 1,319 | 4,981,400 |
| 2025/05/22 | 1,360 | 1,370 | 1,290 | 1,323 | 7,509,400 |
| 2025/05/21 | 1,265 | 1,395 | 1,264 | 1,385 | 8,463,500 |
| 2025/05/20 | 1,317 | 1,333 | 1,261 | 1,292 | 6,176,700 |
| 2025/05/19 | 1,300 | 1,415 | 1,260 | 1,308 | 12,317,500 |
| 2025/05/16 | 1,440 | 1,460 | 1,302 | 1,310 | 11,367,200 |
| 2025/05/15 | 1,350 | 1,425 | 1,341 | 1,411 | 10,721,400 |
| 2025/05/14 | 1,326 | 1,375 | 1,306 | 1,344 | 8,830,900 |
| 2025/05/13 | 1,312 | 1,387 | 1,288 | 1,363 | 14,274,700 |
| 2025/05/12 | 1,161 | 1,297 | 1,145 | 1,297 | 15,526,700 |
| 2025/05/09 | 1,103 | 1,152 | 1,097 | 1,135 | 6,969,900 |
| 2025/05/08 | 1,081 | 1,136 | 1,067 | 1,105 | 8,042,100 |
| 2025/05/07 | 1,075 | 1,136 | 1,048 | 1,068 | 8,509,600 |
| 2025/05/02 | 1,065 | 1,097 | 1,033 | 1,074 | 6,309,500 |
| 2025/05/01 | 1,014 | 1,083 | 995 | 1,060 | 8,809,900 |
| 2025/04/30 | 1,005 | 1,010 | 969 | 1,008 | 6,078,900 |
| 2025/04/28 | 973 | 1,039 | 965 | 975 | 10,963,100 |
| 2025/04/25 | 895 | 928 | 878 | 913 | 7,148,100 |
| 2025/04/24 | 878 | 897 | 852 | 880 | 3,558,600 |
| 2025/04/23 | 837 | 872 | 828 | 863 | 4,138,200 |
| 2025/04/22 | 824 | 834 | 796 | 807 | 3,910,100 |
| 2025/04/21 | 877 | 903 | 850 | 853 | 5,506,100 |
| 2025/04/18 | 811 | 883 | 808 | 862 | 4,314,300 |
| 2025/04/17 | 752 | 844 | 750 | 826 | 6,406,100 |
| 2025/04/16 | 758 | 765 | 739 | 752 | 1,881,600 |
| 2025/04/15 | 755 | 765 | 737 | 760 | 2,759,500 |
| 2025/04/14 | 722 | 756 | 702 | 733 | 2,953,000 |
| 2025/04/11 | 675 | 723 | 673 | 721 | 3,050,300 |
| 2025/04/10 | 700 | 710 | 675 | 710 | 3,030,300 |
| 2025/04/09 | 665 | 669 | 608 | 630 | 2,933,300 |
| 2025/04/08 | 647 | 676 | 642 | 669 | 2,628,300 |
| 2025/04/07 | 561 | 614 | 555 | 580 | 3,742,600 |
| 2025/04/04 | 702 | 708 | 622 | 648 | 4,119,900 |
| 2025/04/03 | 680 | 722 | 677 | 707 | 1,723,500 |
| 2025/04/02 | 717 | 723 | 693 | 716 | 2,016,300 |
| 2025/04/01 | 765 | 765 | 705 | 710 | 2,232,800 |
| 2025/03/31 | 748 | 763 | 733 | 755 | 1,598,900 |
| 2025/03/28 | 773 | 795 | 760 | 763 | 2,657,500 |
| 2025/03/27 | 755 | 782 | 743 | 770 | 2,309,300 |
| 2025/03/26 | 750 | 775 | 739 | 747 | 2,139,900 |
| 2025/03/25 | 740 | 752 | 725 | 747 | 1,378,400 |
| 2025/03/24 | 732 | 759 | 727 | 742 | 1,847,900 |
| 2025/03/21 | 699 | 760 | 698 | 740 | 3,013,100 |
| 2025/03/19 | 673 | 704 | 672 | 698 | 1,234,900 |
| 2025/03/18 | 708 | 708 | 672 | 674 | 1,930,500 |
| 2025/03/17 | 685 | 714 | 682 | 702 | 1,756,900 |
| 2025/03/14 | 684 | 703 | 677 | 691 | 1,571,600 |
| 2025/03/13 | 697 | 715 | 682 | 683 | 3,032,400 |
| 2025/03/12 | 665 | 705 | 654 | 692 | 4,261,800 |
| 2025/03/11 | 640 | 652 | 629 | 648 | 1,259,600 |
| 2025/03/10 | 661 | 662 | 643 | 654 | 804,000 |
| 2025/03/07 | 655 | 667 | 645 | 645 | 1,262,800 |
| 2025/03/06 | 675 | 677 | 658 | 665 | 1,280,400 |
| 2025/03/05 | 668 | 704 | 649 | 668 | 3,895,500 |
| 2025/03/04 | 657 | 657 | 626 | 650 | 1,844,000 |
| 2025/03/03 | 639 | 674 | 631 | 671 | 2,219,500 |
| 2025/02/28 | 629 | 645 | 615 | 624 | 1,029,200 |
| 2025/02/27 | 620 | 639 | 620 | 637 | 885,700 |
| 2025/02/26 | 623 | 626 | 611 | 620 | 574,500 |
| 2025/02/25 | 615 | 623 | 608 | 614 | 654,200 |
| 2025/02/21 | 619 | 624 | 617 | 623 | 557,700 |
| 2025/02/20 | 615 | 628 | 613 | 615 | 701,400 |
| 2025/02/19 | 637 | 658 | 615 | 622 | 1,900,400 |
| 2025/02/18 | 631 | 638 | 626 | 635 | 755,600 |
| 2025/02/17 | 650 | 653 | 626 | 626 | 1,460,900 |
| 2025/02/14 | 654 | 656 | 630 | 631 | 1,757,100 |
| 2025/02/13 | 660 | 660 | 637 | 651 | 2,113,500 |
| 2025/02/12 | 620 | 655 | 617 | 650 | 2,035,100 |
| 2025/02/10 | 627 | 637 | 615 | 622 | 1,007,300 |
| 2025/02/07 | 623 | 627 | 606 | 620 | 2,746,800 |
| 2025/02/06 | 634 | 691 | 627 | 643 | 8,276,500 |
| 2025/02/05 | 638 | 640 | 621 | 632 | 1,327,400 |
| 2025/02/04 | 649 | 654 | 635 | 642 | 1,190,800 |
| 2025/02/03 | 668 | 670 | 640 | 641 | 1,493,300 |
| 2025/01/31 | 661 | 674 | 651 | 671 | 868,000 |
| 2025/01/30 | 667 | 673 | 657 | 662 | 743,000 |
| 2025/01/29 | 651 | 669 | 649 | 666 | 696,300 |
| 2025/01/28 | 650 | 657 | 646 | 656 | 821,100 |
| 2025/01/27 | 672 | 675 | 657 | 658 | 1,148,500 |
| 2025/01/24 | 667 | 684 | 666 | 675 | 1,493,200 |
| 2025/01/23 | 697 | 698 | 665 | 666 | 2,297,600 |
| 2025/01/22 | 700 | 715 | 680 | 702 | 3,137,100 |
| 2025/01/21 | 712 | 735 | 687 | 695 | 3,658,600 |
| 2025/01/20 | 662 | 735 | 658 | 724 | 6,239,200 |
| 2025/01/17 | 673 | 688 | 630 | 656 | 6,098,500 |
| 2025/01/16 | 779 | 805 | 679 | 686 | 10,850,300 |
| 2025/01/15 | 810 | 834 | 711 | 764 | 12,793,500 |
| 2025/01/14 | 890 | 891 | 805 | 811 | 7,645,300 |
| 2025/01/10 | 898 | 923 | 883 | 891 | 9,187,600 |
| 2025/01/09 | 850 | 928 | 804 | 890 | 17,702,800 |
| 2025/01/08 | 720 | 860 | 704 | 844 | 16,046,400 |
| 2025/01/07 | 681 | 721 | 675 | 710 | 3,049,800 |
| 2025/01/06 | 695 | 709 | 678 | 681 | 2,528,600 |
| 2024/12/30 | 689 | 694 | 661 | 680 | 3,056,200 |
| 2024/12/27 | 682 | 684 | 656 | 669 | 2,707,500 |
| 2024/12/26 | 603 | 692 | 600 | 675 | 7,681,300 |
| 2024/12/25 | 595 | 599 | 582 | 598 | 1,705,100 |
| 2024/12/24 | 619 | 619 | 588 | 603 | 2,039,200 |
| 2024/12/23 | 630 | 645 | 596 | 620 | 3,601,900 |
| 2024/12/20 | 569 | 656 | 567 | 624 | 7,956,800 |
| 2024/12/19 | 537 | 590 | 530 | 563 | 3,900,900 |
| 2024/12/18 | 600 | 610 | 528 | 540 | 9,010,800 |
| 2024/12/17 | 532 | 557 | 532 | 557 | 1,619,700 |
| 2024/12/16 | 528 | 530 | 512 | 523 | 916,500 |
| 2024/12/13 | 526 | 535 | 517 | 528 | 962,700 |
| 2024/12/12 | 518 | 524 | 511 | 517 | 612,600 |
| 2024/12/11 | 523 | 523 | 501 | 516 | 1,215,000 |
| 2024/12/10 | 519 | 533 | 515 | 520 | 1,111,600 |
| 2024/12/09 | 515 | 522 | 510 | 517 | 399,100 |
| 2024/12/06 | 519 | 523 | 511 | 514 | 535,500 |
| 2024/12/05 | 522 | 527 | 516 | 516 | 568,600 |
| 2024/12/04 | 546 | 546 | 514 | 517 | 1,358,900 |
| 2024/12/03 | 555 | 558 | 540 | 545 | 1,032,800 |
| 2024/12/02 | 565 | 565 | 541 | 550 | 1,231,900 |
| 2024/11/29 | 539 | 590 | 531 | 556 | 3,409,600 |
| 2024/11/28 | 518 | 554 | 514 | 538 | 2,131,000 |
| 2024/11/27 | 513 | 525 | 507 | 519 | 928,700 |
| 2024/11/26 | 525 | 526 | 508 | 511 | 1,032,100 |
| 2024/11/25 | 524 | 526 | 515 | 522 | 2,363,400 |
| 2024/11/22 | 525 | 533 | 519 | 521 | 1,061,800 |
| 2024/11/21 | 570 | 570 | 519 | 519 | 3,107,500 |
| 2024/11/20 | 592 | 597 | 576 | 576 | 758,600 |
| 2024/11/19 | 595 | 606 | 584 | 597 | 640,800 |
| 2024/11/18 | 600 | 602 | 587 | 590 | 886,900 |
| 2024/11/15 | 600 | 611 | 595 | 607 | 756,000 |
| 2024/11/14 | 613 | 626 | 603 | 605 | 833,000 |
| 2024/11/13 | 649 | 655 | 604 | 612 | 1,744,000 |
| 2024/11/12 | 655 | 665 | 649 | 656 | 928,100 |
| 2024/11/11 | 648 | 666 | 643 | 665 | 594,700 |
| 2024/11/08 | 676 | 685 | 652 | 653 | 972,800 |
| 2024/11/07 | 682 | 682 | 665 | 667 | 843,500 |
| 2024/11/06 | 670 | 683 | 662 | 680 | 663,000 |
| 2024/11/05 | 665 | 676 | 658 | 673 | 473,100 |
| 2024/11/01 | 680 | 680 | 655 | 655 | 891,800 |
| 2024/10/31 | 686 | 700 | 683 | 685 | 484,400 |
| 2024/10/30 | 684 | 694 | 682 | 683 | 459,800 |
| 2024/10/29 | 677 | 689 | 670 | 686 | 364,700 |
| 2024/10/28 | 644 | 686 | 642 | 685 | 906,500 |
| 2024/10/25 | 643 | 648 | 628 | 637 | 509,800 |
| 2024/10/24 | 653 | 660 | 643 | 645 | 398,800 |
| 2024/10/23 | 666 | 675 | 656 | 663 | 337,400 |
| 2024/10/22 | 679 | 679 | 664 | 665 | 340,900 |
| 2024/10/21 | 678 | 684 | 664 | 680 | 628,400 |
| 2024/10/18 | 636 | 663 | 632 | 661 | 803,300 |
| 2024/10/17 | 686 | 687 | 640 | 640 | 1,068,800 |
| 2024/10/16 | 672 | 684 | 668 | 684 | 497,900 |
| 2024/10/15 | 641 | 680 | 640 | 674 | 1,050,800 |
| 2024/10/11 | 668 | 673 | 661 | 661 | 448,100 |
| 2024/10/10 | 696 | 705 | 668 | 668 | 1,024,300 |
| 2024/10/09 | 678 | 689 | 674 | 686 | 396,000 |
| 2024/10/08 | 668 | 692 | 664 | 672 | 606,600 |
| 2024/10/07 | 680 | 687 | 669 | 672 | 869,900 |
| 2024/10/04 | 680 | 684 | 671 | 671 | 481,900 |
| 2024/10/03 | 693 | 693 | 668 | 680 | 882,500 |
| 2024/10/02 | 698 | 705 | 673 | 674 | 1,341,400 |
| 2024/10/01 | 702 | 714 | 695 | 709 | 1,145,200 |
| 2024/09/30 | 717 | 721 | 698 | 701 | 2,043,900 |
| 2024/09/27 | 735 | 765 | 708 | 762 | 3,064,100 |
| 2024/09/26 | 712 | 743 | 711 | 730 | 1,410,500 |
| 2024/09/25 | 733 | 741 | 720 | 720 | 567,600 |
| 2024/09/24 | 735 | 742 | 731 | 733 | 586,900 |
| 2024/09/20 | 724 | 733 | 719 | 731 | 646,500 |
| 2024/09/19 | 723 | 751 | 709 | 724 | 1,502,200 |
| 2024/09/18 | 726 | 727 | 699 | 700 | 535,500 |
| 2024/09/17 | 728 | 742 | 711 | 717 | 682,100 |
| 2024/09/13 | 745 | 761 | 731 | 731 | 1,926,400 |
| 2024/09/12 | 750 | 751 | 694 | 715 | 2,596,900 |
| 2024/09/11 | 732 | 752 | 707 | 737 | 2,510,800 |
| 2024/09/10 | 674 | 758 | 665 | 732 | 7,016,800 |
| 2024/09/09 | 621 | 664 | 621 | 658 | 754,800 |
| 2024/09/06 | 661 | 663 | 642 | 644 | 561,700 |
| 2024/09/05 | 637 | 671 | 637 | 663 | 909,900 |
| 2024/09/04 | 623 | 658 | 620 | 642 | 1,246,900 |
| 2024/09/03 | 651 | 660 | 645 | 648 | 504,300 |
| 2024/09/02 | 663 | 673 | 650 | 652 | 795,500 |
| 2024/08/30 | 624 | 664 | 624 | 653 | 1,521,600 |
| 2024/08/29 | 607 | 627 | 606 | 624 | 654,300 |
| 2024/08/28 | 646 | 649 | 606 | 610 | 1,524,900 |
| 2024/08/27 | 642 | 652 | 626 | 646 | 1,223,200 |
| 2024/08/26 | 624 | 655 | 612 | 650 | 1,646,400 |
| 2024/08/23 | 587 | 623 | 586 | 604 | 1,307,700 |
| 2024/08/22 | 592 | 594 | 579 | 592 | 669,500 |
| 2024/08/21 | 608 | 608 | 593 | 595 | 1,162,300 |
| 2024/08/20 | 610 | 632 | 601 | 628 | 1,224,000 |
| 2024/08/19 | 610 | 614 | 591 | 594 | 799,300 |