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

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
2026/05/22 510 584 510 568 5,129,500
2026/05/21 506 521 493 507 1,631,700
2026/05/20 536 536 493 494 1,799,800
2026/05/19 507 541 507 534 2,449,700
2026/05/18 505 506 485 496 1,024,800
2026/05/15 500 522 498 506 1,245,000
2026/05/14 500 518 493 499 1,244,200
2026/05/13 492 498 484 498 978,400
2026/05/12 510 511 488 497 1,210,600
2026/05/11 510 520 507 510 1,378,000
2026/05/08 485 504 482 503 1,372,100
2026/05/07 473 489 471 484 855,400
2026/05/01 468 475 463 470 520,600
2026/04/30 475 477 463 468 553,400
2026/04/28 463 481 463 476 755,900
2026/04/27 480 482 461 466 852,900
2026/04/24 482 490 471 476 768,100
2026/04/23 491 496 469 482 1,109,600
2026/04/22 489 498 484 492 954,200
2026/04/21 496 499 475 488 1,690,000
2026/04/20 496 511 493 496 1,327,400
2026/04/17 505 505 492 496 1,316,600
2026/04/16 514 518 487 489 2,116,700
2026/04/15 513 522 498 512 2,529,000
2026/04/14 503 514 492 510 1,710,700
2026/04/13 505 521 492 500 1,815,300
2026/04/10 459 529 459 515 6,775,700
2026/04/09 456 467 449 457 1,339,200
2026/04/08 441 457 435 456 2,311,400
2026/04/07 433 436 425 434 1,237,000
2026/04/06 424 442 422 432 1,746,500
2026/04/03 478 478 423 424 5,266,600
2026/03/27 564 573 557 566 439,800
2026/03/26 576 588 561 566 683,700
2026/03/25 558 585 558 577 1,205,000
2026/03/24 557 557 537 549 715,900
2026/03/23 564 569 531 537 1,569,700
2026/03/19 593 597 578 584 1,509,100
2026/03/18 585 605 585 603 1,373,500
2026/03/17 582 598 573 575 965,900
2026/03/16 570 585 570 578 699,600
2026/03/13 557 587 553 577 1,202,000
2026/03/12 561 575 560 575 739,600
2026/03/11 570 582 560 571 1,456,100
2026/03/10 557 571 554 567 1,075,200
2026/03/09 550 562 530 550 2,059,900
2026/03/06 566 580 561 570 1,423,900
2026/03/05 592 613 564 586 3,308,500
2026/03/04 565 590 548 554 2,216,700
2026/03/03 611 614 581 581 1,172,900
2026/03/02 592 612 591 602 1,747,900
2026/02/27 615 624 600 617 2,956,900
2026/02/26 572 587 568 581 783,200
2026/02/25 572 594 569 570 1,137,800
2026/02/24 602 605 568 575 1,647,200
2026/02/20 589 606 584 601 1,182,400
2026/02/19 593 600 583 599 914,500
2026/02/18 581 617 575 602 2,065,700
2026/02/17 550 579 541 573 1,746,800
2026/02/16 543 564 538 552 1,533,500
2026/02/13 565 570 541 548 2,729,600
2026/02/12 656 657 570 572 5,760,400
2026/02/10 635 660 635 649 2,194,200
2026/02/09 653 658 629 633 2,944,600
2026/02/06 610 646 601 645 2,484,700
2026/02/05 635 635 601 612 2,376,400
2026/02/04 597 637 592 635 3,231,500
2026/02/03 586 600 578 597 1,517,800
2026/02/02 592 600 575 582 1,747,900
2026/01/30 575 594 570 587 1,786,800
2026/01/29 549 590 545 590 2,671,500
2026/01/28 563 565 540 548 1,117,000
2026/01/27 551 562 539 562 1,245,000
2026/01/26 550 562 537 545 1,441,700
2026/01/23 531 569 530 550 1,941,400
2026/01/22 546 548 528 528 1,671,700
2026/01/21 545 547 528 543 2,167,700
2026/01/20 598 598 554 555 4,029,800
2026/01/19 582 614 545 604 7,454,000
2026/01/16 550 560 540 552 2,584,300
2026/01/15 508 549 505 549 2,655,700
2026/01/14 518 522 500 509 2,056,000
2026/01/13 533 533 504 519 2,426,300
2026/01/09 526 532 512 519 3,283,700
2026/01/08 491 546 485 516 6,324,400
2026/01/07 493 494 475 479 1,615,700
2026/01/06 475 492 475 487 2,278,100
2026/01/05 469 473 459 468 1,587,500
2025/12/30 459 460 447 448 903,500
2025/12/29 439 462 437 458 1,848,700
2025/12/26 440 443 434 435 1,351,100
2025/12/25 427 439 425 436 1,329,300
2025/12/24 427 430 425 426 911,200
2025/12/23 419 430 418 425 1,647,800
2025/12/22 428 432 413 415 1,383,400
2025/12/19 413 427 412 426 2,269,900
2025/12/18 412 416 409 409 1,332,300
2025/12/17 425 427 413 415 1,505,600
2025/12/16 440 440 421 422 1,596,800
2025/12/15 426 443 425 442 1,200,500
2025/12/12 421 429 421 427 1,039,800
2025/12/11 425 427 420 422 1,134,700
2025/12/10 430 436 428 428 1,082,100
2025/12/09 434 439 431 431 662,900
2025/12/08 438 443 434 435 828,300
2025/12/05 430 439 430 437 748,400
2025/12/04 430 438 429 432 1,318,900
2025/12/03 438 444 421 425 2,976,600
2025/12/02 444 446 438 438 902,200
2025/12/01 462 462 444 444 1,108,400
2025/11/28 461 465 455 461 767,000
2025/11/27 459 464 453 460 578,100
2025/11/26 444 457 442 456 1,285,400
2025/11/25 445 449 439 439 1,397,100
2025/11/21 444 448 441 443 1,001,600
2025/11/20 456 456 445 449 1,009,100
2025/11/19 450 455 442 451 1,150,700
2025/11/18 457 464 447 449 1,640,200
2025/11/17 475 478 456 457 1,948,800
2025/11/14 469 472 466 467 671,200
2025/11/13 473 478 470 472 501,900
2025/11/12 468 476 466 476 1,034,200
2025/11/11 472 473 465 470 592,400
2025/11/10 475 476 469 469 689,900
2025/11/07 465 470 463 470 611,300
2025/11/06 468 472 466 466 794,100
2025/11/05 473 473 462 466 1,711,700
2025/11/04 483 486 471 471 1,594,400
2025/10/31 478 485 475 482 1,529,400
2025/10/30 468 481 468 479 1,564,000
2025/10/29 478 481 466 467 2,360,100
2025/10/28 494 495 477 480 2,560,100
2025/10/27 485 514 479 496 5,782,900
2025/10/24 478 486 478 478 3,295,700
2025/10/23 497 497 480 480 8,240,600
2025/10/22 470 480 465 475 6,122,600
2025/10/21 490 494 471 471 3,708,300
2025/10/20 490 500 485 491 1,665,800
2025/10/17 491 493 481 493 1,961,400
2025/10/16 522 523 500 500 2,852,900
2025/10/15 515 528 515 520 1,373,400
2025/10/14 526 529 515 516 2,302,400
2025/10/10 538 543 532 533 923,000
2025/10/09 541 546 536 539 1,062,800
2025/10/08 560 561 540 540 1,658,600
2025/10/07 552 561 531 560 2,537,000
2025/10/06 573 576 548 554 3,910,300
2025/10/03 531 544 529 529 1,156,700
2025/10/02 526 532 525 527 664,000
2025/10/01 535 537 523 526 945,300
2025/09/30 532 538 527 529 810,800
2025/09/29 540 541 531 531 529,000
2025/09/26 539 544 534 534 665,800
2025/09/25 538 547 535 539 735,600
2025/09/24 541 543 533 538 505,500
2025/09/22 546 549 536 541 507,900
2025/09/19 539 547 531 545 1,305,600
2025/09/18 545 550 532 539 851,800
2025/09/17 542 546 536 539 658,900
2025/09/16 531 549 529 545 2,091,000
2025/09/12 529 537 524 526 1,490,300
2025/09/11 528 530 522 525 741,300
2025/09/10 525 530 522 527 929,200
2025/09/09 530 535 522 525 1,354,500
2025/09/08 545 552 531 531 1,471,000
2025/09/05 529 534 523 529 1,289,500
2025/09/04 532 536 525 526 868,500
2025/09/03 551 554 531 534 1,499,500
2025/09/02 529 569 529 550 4,099,300
2025/09/01 530 538 525 528 941,700
2025/08/29 529 535 529 531 737,300
2025/08/28 529 535 528 528 563,400
2025/08/27 534 535 526 531 718,100
2025/08/26 525 538 524 530 1,041,300
2025/08/25 526 532 525 525 1,144,700
2025/08/22 525 528 520 520 1,079,900
2025/08/21 530 530 518 521 2,062,700
2025/08/20 539 539 530 530 923,200
2025/08/19 541 542 532 536 992,300
2025/08/18 532 545 532 538 1,566,800
2025/08/15 542 547 533 533 1,511,500
2025/08/14 540 544 538 542 836,700
2025/08/13 540 543 525 538 1,912,800
2025/08/12 550 555 538 538 3,308,600
2025/08/08 547 555 546 554 1,514,300
2025/08/07 549 556 546 546 1,128,900
2025/08/06 555 558 548 550 1,540,200
2025/08/05 560 560 554 554 705,000
2025/08/04 548 563 546 560 1,610,000
2025/08/01 551 555 548 555 1,416,700
2025/07/31 555 558 550 551 1,649,900
2025/07/30 559 561 555 558 750,600
2025/07/29 568 568 556 558 1,776,200
2025/07/28 569 574 564 573 1,359,900
2025/07/25 563 568 556 567 1,497,800
2025/07/24 575 578 564 567 1,802,200
2025/07/23 573 584 567 568 1,838,500
2025/07/22 582 597 565 567 2,486,200
2025/07/18 571 584 563 575 1,916,200
2025/07/17 562 575 561 570 1,958,900

このページの先頭へ