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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 585 | 623 | 583 | 611 | 1,535,000 |
| 2024/08/15 | 577 | 588 | 570 | 571 | 725,800 |
| 2024/08/14 | 566 | 605 | 565 | 587 | 1,716,300 |
| 2024/08/13 | 530 | 566 | 525 | 565 | 1,373,200 |
| 2024/08/09 | 508 | 533 | 502 | 532 | 1,066,800 |
| 2024/08/08 | 507 | 519 | 489 | 501 | 869,400 |
| 2024/08/07 | 478 | 509 | 471 | 499 | 1,253,800 |
| 2024/08/06 | 446 | 500 | 446 | 486 | 1,860,400 |
| 2024/08/05 | 482 | 484 | 430 | 430 | 3,028,200 |
| 2024/08/02 | 556 | 560 | 528 | 530 | 1,542,200 |
| 2024/08/01 | 600 | 601 | 581 | 585 | 879,800 |
| 2024/07/31 | 607 | 611 | 593 | 611 | 594,800 |
| 2024/07/30 | 608 | 611 | 598 | 610 | 481,200 |
| 2024/07/29 | 616 | 630 | 610 | 612 | 536,400 |
| 2024/07/26 | 610 | 638 | 603 | 614 | 1,333,900 |
| 2024/07/25 | 602 | 611 | 590 | 590 | 1,587,400 |
| 2024/07/24 | 642 | 642 | 612 | 612 | 1,853,800 |
| 2024/07/23 | 641 | 654 | 638 | 647 | 1,044,500 |
| 2024/07/22 | 703 | 703 | 635 | 640 | 3,639,800 |
| 2024/07/19 | 715 | 716 | 705 | 705 | 662,000 |
| 2024/07/18 | 720 | 722 | 708 | 713 | 747,900 |
| 2024/07/17 | 724 | 754 | 720 | 732 | 1,083,400 |
| 2024/07/16 | 718 | 718 | 708 | 712 | 366,700 |
| 2024/07/12 | 708 | 720 | 707 | 716 | 420,400 |
| 2024/07/11 | 714 | 716 | 708 | 711 | 433,100 |
| 2024/07/10 | 721 | 724 | 711 | 712 | 377,500 |
| 2024/07/09 | 714 | 725 | 712 | 720 | 488,600 |
| 2024/07/08 | 726 | 726 | 707 | 708 | 566,100 |
| 2024/07/05 | 726 | 730 | 716 | 722 | 608,900 |
| 2024/07/04 | 732 | 741 | 728 | 729 | 426,800 |
| 2024/07/03 | 730 | 736 | 726 | 733 | 299,500 |
| 2024/07/02 | 742 | 749 | 726 | 728 | 535,500 |
| 2024/07/01 | 745 | 760 | 732 | 746 | 651,700 |
| 2024/06/28 | 771 | 772 | 733 | 742 | 1,021,700 |
| 2024/06/27 | 770 | 797 | 766 | 769 | 1,191,900 |
| 2024/06/26 | 766 | 772 | 750 | 770 | 577,600 |
| 2024/06/25 | 769 | 782 | 753 | 766 | 887,900 |
| 2024/06/24 | 753 | 780 | 750 | 769 | 1,011,000 |
| 2024/06/21 | 749 | 753 | 741 | 744 | 459,200 |
| 2024/06/20 | 740 | 780 | 738 | 751 | 1,289,600 |
| 2024/06/19 | 718 | 736 | 718 | 729 | 356,900 |
| 2024/06/18 | 720 | 731 | 717 | 717 | 329,300 |
| 2024/06/17 | 730 | 733 | 715 | 719 | 461,200 |
| 2024/06/14 | 716 | 733 | 715 | 730 | 405,700 |
| 2024/06/13 | 748 | 753 | 725 | 727 | 444,300 |
| 2024/06/12 | 731 | 752 | 730 | 747 | 738,000 |
| 2024/06/11 | 728 | 736 | 724 | 732 | 328,400 |
| 2024/06/10 | 715 | 738 | 714 | 736 | 461,700 |
| 2024/06/07 | 703 | 732 | 701 | 730 | 901,800 |
| 2024/06/06 | 723 | 725 | 701 | 702 | 1,241,900 |
| 2024/06/05 | 750 | 761 | 720 | 722 | 1,837,800 |
| 2024/06/04 | 742 | 757 | 738 | 748 | 604,800 |
| 2024/06/03 | 760 | 768 | 744 | 748 | 954,900 |
| 2024/05/31 | 701 | 753 | 699 | 753 | 1,622,400 |
| 2024/05/30 | 703 | 706 | 685 | 701 | 1,182,600 |
| 2024/05/29 | 734 | 737 | 709 | 710 | 615,200 |
| 2024/05/28 | 733 | 745 | 723 | 723 | 452,900 |
| 2024/05/27 | 710 | 731 | 707 | 724 | 458,000 |
| 2024/05/24 | 710 | 720 | 707 | 713 | 359,500 |
| 2024/05/23 | 720 | 741 | 712 | 716 | 609,800 |
| 2024/05/22 | 731 | 732 | 722 | 723 | 413,300 |
| 2024/05/21 | 746 | 756 | 731 | 732 | 621,900 |
| 2024/05/20 | 733 | 755 | 729 | 741 | 832,900 |
| 2024/05/17 | 733 | 736 | 726 | 732 | 541,500 |
| 2024/05/16 | 770 | 772 | 733 | 737 | 945,100 |
| 2024/05/15 | 752 | 770 | 725 | 765 | 1,228,000 |
| 2024/05/14 | 740 | 755 | 730 | 750 | 806,000 |
| 2024/05/13 | 730 | 759 | 712 | 743 | 1,573,500 |
| 2024/05/10 | 704 | 718 | 697 | 712 | 1,052,600 |
| 2024/05/09 | 712 | 714 | 695 | 704 | 1,090,200 |
| 2024/05/08 | 738 | 738 | 704 | 704 | 1,539,200 |
| 2024/05/07 | 760 | 763 | 736 | 742 | 1,187,600 |
| 2024/05/02 | 765 | 765 | 753 | 760 | 535,300 |
| 2024/05/01 | 759 | 777 | 756 | 768 | 529,700 |
| 2024/04/30 | 777 | 784 | 750 | 761 | 949,600 |
| 2024/04/26 | 745 | 774 | 734 | 766 | 915,100 |
| 2024/04/25 | 755 | 757 | 740 | 742 | 691,800 |
| 2024/04/24 | 777 | 778 | 752 | 762 | 820,700 |
| 2024/04/23 | 786 | 791 | 760 | 776 | 446,600 |
| 2024/04/22 | 780 | 786 | 765 | 785 | 561,900 |
| 2024/04/19 | 782 | 793 | 742 | 765 | 969,100 |
| 2024/04/18 | 752 | 786 | 742 | 781 | 677,500 |
| 2024/04/17 | 768 | 775 | 755 | 755 | 636,300 |
| 2024/04/16 | 790 | 791 | 759 | 765 | 1,545,600 |
| 2024/04/15 | 800 | 818 | 790 | 801 | 1,349,100 |
| 2024/04/12 | 818 | 875 | 804 | 815 | 2,773,300 |
| 2024/04/11 | 800 | 815 | 771 | 813 | 2,698,200 |
| 2024/04/10 | 782 | 886 | 767 | 830 | 8,222,100 |
| 2024/04/09 | 750 | 797 | 740 | 791 | 1,342,000 |
| 2024/04/08 | 766 | 788 | 735 | 754 | 1,569,100 |
| 2024/04/05 | 714 | 747 | 705 | 747 | 1,559,900 |
| 2024/04/04 | 728 | 742 | 717 | 726 | 1,420,800 |
| 2024/04/03 | 742 | 754 | 720 | 721 | 2,263,400 |
| 2024/04/02 | 803 | 806 | 755 | 755 | 2,890,100 |
| 2024/04/01 | 852 | 852 | 795 | 799 | 2,936,500 |
| 2024/03/29 | 871 | 875 | 833 | 844 | 2,264,800 |
| 2024/03/28 | 878 | 881 | 850 | 850 | 1,545,100 |
| 2024/03/27 | 892 | 899 | 869 | 871 | 3,768,500 |
| 2024/03/26 | 937 | 956 | 926 | 936 | 1,525,100 |
| 2024/03/25 | 995 | 1,005 | 963 | 967 | 1,365,100 |
| 2024/03/22 | 1,021 | 1,023 | 987 | 991 | 1,042,700 |
| 2024/03/21 | 1,006 | 1,050 | 996 | 1,018 | 1,324,300 |
| 2024/03/19 | 960 | 1,015 | 958 | 995 | 1,368,500 |
| 2024/03/18 | 932 | 955 | 927 | 949 | 771,200 |
| 2024/03/15 | 991 | 992 | 915 | 935 | 1,939,600 |
| 2024/03/14 | 915 | 1,004 | 906 | 992 | 4,688,300 |
| 2024/03/13 | 1,072 | 1,075 | 1,013 | 1,016 | 2,208,200 |
| 2024/03/12 | 1,023 | 1,067 | 1,020 | 1,067 | 1,071,100 |
| 2024/03/11 | 1,060 | 1,086 | 1,027 | 1,043 | 1,992,400 |
| 2024/03/08 | 1,081 | 1,175 | 1,076 | 1,101 | 3,485,000 |
| 2024/03/07 | 1,190 | 1,212 | 1,095 | 1,103 | 3,538,000 |
| 2024/03/06 | 1,111 | 1,200 | 1,063 | 1,166 | 7,100,200 |
| 2024/03/05 | 1,023 | 1,114 | 1,010 | 1,114 | 1,949,800 |
| 2024/03/04 | 1,047 | 1,072 | 1,011 | 1,025 | 3,587,600 |
| 2024/03/01 | 1,067 | 1,075 | 1,006 | 1,017 | 3,207,800 |
| 2024/02/29 | 1,023 | 1,084 | 1,008 | 1,063 | 2,194,600 |
| 2024/02/28 | 1,062 | 1,072 | 1,023 | 1,030 | 1,247,000 |
| 2024/02/27 | 1,097 | 1,098 | 1,043 | 1,064 | 1,413,400 |
| 2024/02/26 | 1,045 | 1,081 | 1,032 | 1,054 | 1,529,900 |
| 2024/02/22 | 1,105 | 1,112 | 1,039 | 1,048 | 2,042,000 |
| 2024/02/21 | 1,129 | 1,162 | 1,075 | 1,084 | 2,263,200 |
| 2024/02/20 | 1,167 | 1,205 | 1,141 | 1,145 | 3,093,200 |
| 2024/02/19 | 1,328 | 1,399 | 1,158 | 1,183 | 7,722,700 |
| 2024/02/16 | 1,598 | 1,625 | 1,209 | 1,238 | 17,694,000 |
| 2024/02/15 | 1,070 | 1,343 | 1,063 | 1,343 | 10,895,700 |
| 2024/02/14 | 1,024 | 1,089 | 998 | 1,043 | 3,141,200 |
| 2024/02/13 | 1,003 | 1,014 | 977 | 986 | 1,519,600 |
| 2024/02/09 | 1,002 | 1,010 | 996 | 1,000 | 756,700 |
| 2024/02/08 | 1,011 | 1,018 | 996 | 998 | 858,300 |
| 2024/02/07 | 1,037 | 1,040 | 1,005 | 1,007 | 1,260,000 |
| 2024/02/06 | 1,043 | 1,065 | 1,030 | 1,046 | 820,700 |
| 2024/02/05 | 1,099 | 1,099 | 1,033 | 1,038 | 1,751,600 |
| 2024/02/02 | 1,128 | 1,176 | 1,100 | 1,102 | 2,579,200 |
| 2024/02/01 | 1,083 | 1,125 | 1,077 | 1,109 | 1,469,200 |
| 2024/01/31 | 1,131 | 1,135 | 1,070 | 1,086 | 1,882,000 |
| 2024/01/30 | 1,074 | 1,154 | 1,042 | 1,144 | 3,481,300 |
| 2024/01/29 | 1,025 | 1,074 | 1,013 | 1,055 | 1,436,400 |
| 2024/01/26 | 1,016 | 1,029 | 1,003 | 1,018 | 791,400 |
| 2024/01/25 | 995 | 1,055 | 993 | 1,044 | 1,231,900 |
| 2024/01/24 | 1,026 | 1,027 | 988 | 990 | 1,300,900 |
| 2024/01/23 | 1,091 | 1,101 | 1,020 | 1,025 | 1,652,400 |
| 2024/01/22 | 1,156 | 1,170 | 1,072 | 1,074 | 2,438,200 |
| 2024/01/19 | 1,176 | 1,196 | 1,106 | 1,130 | 2,092,800 |
| 2024/01/18 | 1,170 | 1,222 | 1,151 | 1,153 | 3,164,900 |
| 2024/01/17 | 1,162 | 1,177 | 1,112 | 1,136 | 2,757,300 |
| 2024/01/16 | 1,042 | 1,180 | 1,037 | 1,162 | 3,190,700 |
| 2024/01/15 | 1,034 | 1,043 | 1,011 | 1,022 | 770,500 |
| 2024/01/12 | 1,030 | 1,072 | 1,017 | 1,023 | 1,921,000 |
| 2024/01/11 | 1,100 | 1,109 | 1,016 | 1,020 | 2,295,100 |
| 2024/01/10 | 1,010 | 1,088 | 990 | 1,078 | 2,745,600 |
| 2024/01/09 | 1,023 | 1,075 | 1,012 | 1,017 | 3,124,400 |
| 2024/01/05 | 932 | 1,020 | 923 | 989 | 3,925,500 |
| 2024/01/04 | 909 | 929 | 881 | 917 | 885,400 |