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

このページの先頭へ