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
2023/12/29 910 943 895 916 1,403,200
2023/12/28 866 905 857 903 996,500
2023/12/27 864 873 855 866 561,100
2023/12/26 908 910 865 875 906,600
2023/12/25 862 905 853 884 1,122,700
2023/12/22 845 857 843 848 233,500
2023/12/21 843 852 834 845 252,400
2023/12/20 851 854 842 846 184,900
2023/12/19 846 854 840 853 183,200
2023/12/18 870 870 842 846 335,700
2023/12/15 841 880 836 880 622,200
2023/12/14 840 856 835 839 369,600
2023/12/13 839 847 836 838 208,900
2023/12/12 856 862 839 839 278,100
2023/12/11 845 871 837 856 581,100
2023/12/08 860 860 835 845 598,200
2023/12/07 865 895 856 865 594,100
2023/12/06 891 899 861 868 616,500
2023/12/05 895 904 882 884 404,300
2023/12/04 867 896 863 890 595,000
2023/12/01 856 867 852 858 231,900
2023/11/30 869 869 854 860 464,300
2023/11/29 866 878 858 873 445,400
2023/11/28 881 882 866 871 367,100
2023/11/27 883 885 867 879 445,800
2023/11/24 895 895 880 880 681,700
2023/11/22 925 926 895 895 1,126,800
2023/11/21 916 940 885 903 1,775,000
2023/11/20 908 948 896 901 1,613,900
2023/11/17 903 989 887 914 3,473,800
2023/11/16 892 905 860 873 1,179,700
2023/11/15 880 921 867 891 1,415,100
2023/11/14 848 869 822 858 645,300
2023/11/13 871 909 816 821 1,627,900
2023/11/10 839 846 826 826 280,800
2023/11/09 842 854 833 841 214,500
2023/11/08 870 875 835 847 454,600
2023/11/07 868 891 861 873 274,100
2023/11/06 897 900 878 880 396,400
2023/11/02 860 887 852 879 453,500
2023/11/01 881 882 854 858 317,100
2023/10/31 901 908 861 878 477,600
2023/10/30 835 900 810 881 783,900
2023/10/27 840 849 824 835 495,700
2023/10/26 861 876 841 844 469,200
2023/10/25 889 915 871 876 1,219,900
2023/10/24 875 913 850 881 1,031,700
2023/10/23 877 912 862 885 3,102,400
2023/10/20 749 929 730 847 7,735,500
2023/10/19 806 813 777 779 1,116,900
2023/10/18 830 838 801 817 1,124,300
2023/10/17 883 899 832 838 1,448,500
2023/10/16 940 949 870 879 1,310,500
2023/10/13 918 973 904 939 3,092,600
2023/10/12 833 944 827 888 6,658,200
2023/10/11 878 900 848 848 3,286,700
2023/10/10 998 998 998 998 258,100
2023/10/06 1,264 1,314 1,253 1,298 116,800
2023/10/05 1,240 1,312 1,223 1,284 217,900
2023/10/04 1,256 1,280 1,216 1,218 277,000
2023/10/03 1,356 1,372 1,215 1,300 657,700
2023/10/02 1,408 1,408 1,345 1,358 257,600
2023/09/29 1,341 1,426 1,339 1,416 338,500
2023/09/28 1,405 1,421 1,400 1,401 81,200
2023/09/27 1,400 1,419 1,400 1,419 147,300
2023/09/26 1,408 1,423 1,400 1,400 96,500
2023/09/25 1,430 1,430 1,408 1,417 84,100
2023/09/22 1,430 1,439 1,415 1,416 114,200
2023/09/21 1,460 1,469 1,431 1,438 77,700
2023/09/20 1,478 1,481 1,460 1,470 50,300
2023/09/19 1,456 1,488 1,430 1,488 224,500
2023/09/15 1,467 1,479 1,449 1,461 100,900
2023/09/14 1,445 1,480 1,430 1,469 122,800
2023/09/13 1,442 1,458 1,430 1,445 119,400
2023/09/12 1,495 1,496 1,440 1,456 179,400
2023/09/11 1,569 1,569 1,485 1,485 337,000
2023/09/08 1,590 1,610 1,542 1,558 324,000
2023/09/07 1,677 1,690 1,615 1,620 541,200
2023/09/06 1,640 1,678 1,623 1,630 429,000
2023/09/05 1,649 1,697 1,600 1,630 485,800
2023/09/04 1,550 1,654 1,530 1,626 756,800
2023/09/01 1,578 1,578 1,509 1,530 212,100
2023/08/31 1,500 1,564 1,498 1,553 916,200
2023/08/30 1,510 1,538 1,467 1,485 241,400
2023/08/29 1,496 1,510 1,475 1,510 201,900
2023/08/28 1,507 1,510 1,475 1,493 207,300
2023/08/25 1,451 1,496 1,450 1,464 198,800
2023/08/24 1,530 1,534 1,452 1,455 234,500
2023/08/23 1,460 1,540 1,452 1,500 273,400
2023/08/22 1,500 1,549 1,480 1,516 463,100
2023/08/21 1,500 1,550 1,436 1,451 670,300
2023/08/18 1,394 1,437 1,380 1,414 185,500
2023/08/17 1,371 1,407 1,368 1,392 151,000
2023/08/16 1,400 1,415 1,333 1,383 241,500
2023/08/15 1,456 1,486 1,383 1,415 311,900
2023/08/14 1,444 1,503 1,444 1,486 324,400
2023/08/10 1,426 1,461 1,421 1,437 115,700
2023/08/09 1,450 1,468 1,421 1,444 98,800
2023/08/08 1,490 1,491 1,450 1,450 95,400
2023/08/07 1,469 1,495 1,441 1,488 113,700
2023/08/04 1,430 1,464 1,402 1,464 215,900
2023/08/03 1,444 1,458 1,406 1,410 187,200
2023/08/02 1,433 1,515 1,430 1,440 246,100
2023/08/01 1,342 1,448 1,342 1,432 328,400
2023/07/31 1,330 1,360 1,330 1,331 89,400
2023/07/28 1,366 1,366 1,313 1,327 197,400
2023/07/27 1,345 1,375 1,340 1,355 135,000
2023/07/26 1,361 1,397 1,351 1,351 119,500
2023/07/25 1,341 1,382 1,335 1,382 210,800
2023/07/24 1,352 1,352 1,321 1,344 240,000
2023/07/21 1,390 1,398 1,331 1,350 402,000
2023/07/20 1,450 1,460 1,394 1,406 393,000
2023/07/19 1,465 1,468 1,442 1,448 212,600
2023/07/18 1,466 1,498 1,466 1,467 117,300
2023/07/14 1,495 1,509 1,462 1,471 258,800
2023/07/13 1,515 1,517 1,490 1,497 202,100
2023/07/12 1,534 1,588 1,503 1,506 285,000
2023/07/11 1,513 1,544 1,510 1,514 171,500
2023/07/10 1,558 1,560 1,516 1,521 367,300
2023/07/07 1,449 1,569 1,449 1,558 722,500
2023/07/06 1,501 1,529 1,455 1,455 626,700
2023/07/05 1,500 1,537 1,496 1,533 365,300
2023/07/04 1,510 1,535 1,498 1,501 360,100
2023/07/03 1,530 1,538 1,481 1,515 514,200
2023/06/30 1,522 1,560 1,511 1,540 494,600
2023/06/29 1,628 1,650 1,545 1,560 1,090,600
2023/06/28 1,695 1,700 1,665 1,666 374,900
2023/06/27 1,684 1,713 1,664 1,669 413,400
2023/06/26 1,680 1,755 1,641 1,686 951,400
2023/06/23 1,722 1,737 1,678 1,718 848,500
2023/06/22 1,770 1,819 1,680 1,691 1,718,200
2023/06/21 1,705 1,777 1,694 1,766 1,323,800
2023/06/20 1,720 1,755 1,665 1,712 1,100,800
2023/06/19 1,726 1,730 1,658 1,702 841,300
2023/06/16 1,666 1,735 1,665 1,713 1,736,400
2023/06/15 1,605 1,644 1,601 1,631 505,400
2023/06/14 1,640 1,678 1,606 1,610 987,200
2023/06/13 1,700 1,794 1,618 1,650 4,248,500
2023/06/12 1,519 1,568 1,480 1,534 1,111,300
2023/06/09 1,550 1,550 1,486 1,509 779,200
2023/06/08 1,561 1,580 1,481 1,521 1,075,600
2023/06/07 1,445 1,565 1,442 1,537 2,056,400
2023/06/06 1,630 1,630 1,446 1,475 2,753,100
2023/06/05 1,695 1,710 1,623 1,637 2,122,700
2023/06/02 1,672 1,710 1,608 1,620 2,430,300
2023/06/01 1,656 1,734 1,651 1,687 4,415,300
2023/05/31 1,670 1,739 1,606 1,620 6,796,000
2023/05/30 1,821 1,866 1,713 1,750 6,898,200
2023/05/29 1,901 1,995 1,801 1,875 10,812,600
2023/05/26 1,687 1,843 1,681 1,748 18,918,400
2023/05/25 1,376 1,680 1,370 1,647 24,464,400
2023/05/24 1,340 1,455 1,329 1,382 11,215,100
2023/05/23 1,175 1,446 1,147 1,395 19,654,500
2023/05/22 1,010 1,177 987 1,147 8,146,600
2023/05/19 943 1,024 923 1,009 3,018,100
2023/05/18 1,000 1,041 937 958 2,820,400
2023/05/17 1,180 1,188 981 989 8,216,200
2023/05/16 868 1,005 865 1,005 6,199,700
2023/05/15 833 873 805 855 1,192,400
2023/05/12 832 862 793 856 2,358,600
2023/05/11 870 879 844 845 1,347,800
2023/05/10 881 927 866 880 2,154,700
2023/05/09 977 983 879 882 3,724,100
2023/05/08 1,022 1,027 962 988 2,770,200
2023/05/02 1,076 1,088 1,005 1,010 4,426,500
2023/05/01 1,025 1,193 1,021 1,046 11,997,800
2023/04/28 1,082 1,168 1,001 1,017 21,582,700
2023/04/27 1,190 1,190 1,190 1,190 164,700
2023/04/26 1,590 1,590 1,590 1,590 119,500
2023/04/25 2,125 2,139 1,916 1,990 7,499,900
2023/04/24 1,964 2,170 1,945 2,011 18,576,500
2023/04/21 1,855 2,020 1,800 1,804 7,883,800
2023/04/20 2,192 2,212 1,975 1,975 9,891,100
2023/04/19 2,050 2,373 1,920 2,142 29,442,100
2023/04/18 1,955 2,300 1,905 2,100 26,846,500
2023/04/17 1,901 1,901 1,901 1,901 217,600
2023/04/14 1,254 1,501 1,254 1,501 14,103,000
2023/04/13 1,000 1,300 950 1,201 14,950,600

このページの先頭へ