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

アイ・エス・ビー(9702)の株価時系列情報

アイ・エス・ビー(9702)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
2026/06/25 2,286 2,330 2,286 2,290 18,900
2026/06/24 2,218 2,310 2,218 2,290 35,300
2026/06/23 2,273 2,301 2,185 2,231 50,000
2026/06/22 2,344 2,353 2,292 2,323 33,700
2026/06/19 2,338 2,357 2,318 2,344 23,900
2026/06/18 2,354 2,381 2,350 2,350 14,700
2026/06/17 2,330 2,370 2,330 2,347 18,200
2026/06/16 2,334 2,347 2,310 2,334 21,100
2026/06/15 2,311 2,348 2,311 2,335 15,800
2026/06/12 2,350 2,370 2,301 2,317 28,500
2026/06/11 2,307 2,338 2,279 2,338 25,800
2026/06/10 2,323 2,356 2,300 2,313 25,000
2026/06/09 2,387 2,387 2,320 2,329 20,100
2026/06/08 2,326 2,394 2,326 2,343 38,800
2026/06/05 2,347 2,380 2,333 2,367 15,900
2026/06/04 2,307 2,365 2,307 2,347 22,000
2026/06/03 2,316 2,339 2,300 2,324 19,800
2026/06/02 2,359 2,359 2,297 2,334 24,700
2026/06/01 2,300 2,401 2,295 2,357 54,500
2026/05/29 2,324 2,359 2,300 2,300 21,000
2026/05/28 2,265 2,335 2,251 2,323 29,300
2026/05/27 2,274 2,302 2,247 2,294 82,800
2026/05/26 2,309 2,316 2,297 2,302 17,400
2026/05/25 2,296 2,325 2,295 2,295 25,500
2026/05/22 2,286 2,311 2,281 2,296 24,500
2026/05/21 2,252 2,297 2,221 2,286 66,200
2026/05/20 2,297 2,298 2,203 2,271 83,900
2026/05/19 2,296 2,326 2,247 2,297 87,700
2026/05/18 2,299 2,342 2,281 2,284 62,900
2026/05/15 2,286 2,286 2,244 2,274 56,300
2026/05/14 2,261 2,261 2,227 2,245 25,100
2026/05/13 2,200 2,258 2,150 2,240 96,500
2026/05/12 2,236 2,243 2,225 2,226 34,000
2026/05/11 2,196 2,296 2,196 2,236 48,600
2026/05/08 2,161 2,224 2,154 2,183 56,600
2026/05/07 2,159 2,237 2,144 2,211 93,300
2026/05/01 2,148 2,148 2,092 2,138 42,100
2026/04/30 2,161 2,165 2,086 2,148 66,700
2026/04/28 2,073 2,162 2,065 2,162 49,500
2026/04/27 2,095 2,114 2,073 2,073 34,900
2026/04/24 2,035 2,101 1,996 2,087 103,000
2026/04/23 2,061 2,092 2,029 2,035 58,700
2026/04/22 2,060 2,083 2,046 2,070 28,800
2026/04/21 2,113 2,126 2,043 2,060 123,500
2026/04/20 2,086 2,102 2,062 2,074 29,100
2026/04/17 2,080 2,129 2,080 2,093 13,800
2026/04/16 2,079 2,140 2,079 2,088 27,100
2026/04/15 2,067 2,092 2,067 2,079 36,700
2026/04/14 2,039 2,070 2,039 2,054 31,100
2026/04/13 2,019 2,040 1,997 2,026 35,800
2026/04/10 2,024 2,040 2,019 2,040 47,900
2026/04/09 2,030 2,044 2,007 2,024 20,900
2026/04/08 2,036 2,043 2,016 2,032 24,600
2026/04/07 2,000 2,013 1,993 1,996 66,300
2026/04/06 1,986 2,014 1,971 1,999 47,800
2026/04/03 1,984 2,030 1,984 1,991 21,800
2026/03/27 2,054 2,070 2,036 2,057 25,300
2026/03/26 2,072 2,080 2,031 2,056 23,300
2026/03/25 2,039 2,085 2,039 2,072 26,300
2026/03/24 1,988 2,042 1,988 2,036 73,300
2026/03/23 1,963 2,005 1,934 1,962 128,200
2026/03/19 2,018 2,035 1,996 1,996 36,500
2026/03/18 2,000 2,040 2,000 2,040 42,200
2026/03/17 2,012 2,047 1,983 1,994 50,800
2026/03/16 2,004 2,040 1,997 2,019 40,600
2026/03/13 2,050 2,077 2,018 2,018 61,200
2026/03/12 2,128 2,149 2,065 2,069 69,600
2026/03/11 2,150 2,152 2,107 2,131 82,500
2026/03/10 2,061 2,150 2,050 2,128 68,500
2026/03/09 1,964 2,033 1,964 2,030 65,700
2026/03/06 2,003 2,034 2,003 2,006 23,600
2026/03/05 1,978 2,039 1,956 2,032 30,100
2026/03/04 1,923 2,003 1,897 1,955 169,900
2026/03/03 1,988 2,007 1,955 1,955 104,000
2026/03/02 1,961 2,007 1,961 2,004 62,700
2026/02/27 1,956 2,007 1,945 1,999 98,700
2026/02/26 1,944 1,963 1,927 1,947 35,900
2026/02/25 1,876 1,938 1,868 1,934 53,200
2026/02/24 1,860 1,878 1,847 1,876 42,800
2026/02/20 1,832 1,860 1,831 1,854 34,400
2026/02/19 1,816 1,857 1,802 1,857 23,400
2026/02/18 1,837 1,848 1,812 1,818 19,500
2026/02/17 1,828 1,846 1,813 1,837 35,200
2026/02/16 1,790 1,903 1,775 1,828 105,100
2026/02/13 1,841 1,847 1,791 1,815 40,600
2026/02/12 1,820 1,853 1,820 1,844 33,100
2026/02/10 1,795 1,822 1,792 1,822 25,300
2026/02/09 1,804 1,804 1,763 1,775 27,500
2026/02/06 1,756 1,792 1,746 1,769 63,600
2026/02/05 1,776 1,798 1,774 1,796 34,800
2026/02/04 1,779 1,795 1,763 1,771 47,200
2026/02/03 1,788 1,801 1,773 1,779 36,000
2026/02/02 1,806 1,806 1,768 1,776 30,300
2026/01/30 1,759 1,824 1,759 1,814 53,900
2026/01/29 1,751 1,779 1,728 1,770 37,300
2026/01/28 1,770 1,781 1,754 1,754 37,300
2026/01/27 1,790 1,800 1,778 1,782 19,600
2026/01/26 1,808 1,811 1,796 1,805 24,700
2026/01/23 1,811 1,825 1,808 1,810 30,400
2026/01/22 1,798 1,811 1,791 1,811 26,100
2026/01/21 1,798 1,819 1,790 1,799 39,000
2026/01/20 1,779 1,814 1,760 1,798 45,500
2026/01/19 1,808 1,808 1,783 1,783 21,900
2026/01/16 1,767 1,811 1,767 1,811 29,900
2026/01/15 1,760 1,777 1,759 1,774 15,300
2026/01/14 1,765 1,788 1,758 1,759 22,800
2026/01/13 1,780 1,780 1,757 1,765 25,200
2026/01/09 1,750 1,772 1,750 1,772 14,900
2026/01/08 1,750 1,775 1,750 1,751 29,100
2026/01/07 1,743 1,777 1,740 1,750 23,700
2026/01/06 1,747 1,764 1,741 1,763 12,200
2026/01/05 1,733 1,765 1,725 1,727 17,000
2025/12/30 1,751 1,757 1,730 1,733 17,900
2025/12/29 1,733 1,766 1,725 1,751 32,500
2025/12/26 1,780 1,781 1,760 1,772 62,200
2025/12/25 1,795 1,798 1,766 1,780 90,700
2025/12/24 1,806 1,820 1,782 1,793 39,100
2025/12/23 1,787 1,838 1,774 1,832 108,000
2025/12/22 1,707 1,720 1,700 1,700 11,700
2025/12/19 1,700 1,705 1,691 1,704 13,200
2025/12/18 1,693 1,712 1,693 1,705 13,300
2025/12/17 1,707 1,710 1,685 1,705 20,900
2025/12/16 1,700 1,704 1,680 1,697 33,300
2025/12/15 1,683 1,704 1,676 1,704 14,800
2025/12/12 1,663 1,684 1,657 1,675 48,600
2025/12/11 1,700 1,700 1,643 1,643 14,300
2025/12/10 1,683 1,700 1,683 1,691 7,500
2025/12/09 1,684 1,700 1,670 1,690 21,200
2025/12/08 1,702 1,703 1,684 1,693 17,800
2025/12/05 1,696 1,704 1,680 1,688 44,200
2025/12/04 1,681 1,702 1,680 1,696 18,400
2025/12/03 1,670 1,690 1,665 1,674 28,500
2025/12/02 1,672 1,688 1,672 1,678 22,400
2025/12/01 1,690 1,699 1,670 1,672 27,100
2025/11/28 1,705 1,709 1,697 1,697 13,500
2025/11/27 1,689 1,712 1,689 1,705 13,400
2025/11/26 1,703 1,708 1,692 1,700 32,600
2025/11/25 1,721 1,742 1,707 1,709 35,500
2025/11/21 1,699 1,721 1,693 1,721 18,200
2025/11/20 1,713 1,713 1,699 1,700 12,500
2025/11/19 1,700 1,711 1,697 1,697 22,700
2025/11/18 1,687 1,727 1,666 1,700 59,700
2025/11/17 1,695 1,704 1,668 1,678 28,100
2025/11/14 1,704 1,707 1,680 1,685 44,800
2025/11/13 1,694 1,712 1,694 1,704 18,700
2025/11/12 1,670 1,715 1,670 1,696 23,900
2025/11/11 1,715 1,718 1,640 1,684 98,900
2025/11/10 1,767 1,795 1,767 1,795 23,700
2025/11/07 1,760 1,778 1,758 1,767 11,500
2025/11/06 1,779 1,787 1,764 1,770 92,200
2025/11/05 1,825 1,825 1,759 1,759 110,300
2025/11/04 1,776 1,817 1,764 1,785 25,900
2025/10/31 1,792 1,804 1,771 1,796 25,200
2025/10/30 1,756 1,797 1,756 1,775 51,700
2025/10/29 1,781 1,790 1,756 1,756 35,600
2025/10/28 1,814 1,817 1,777 1,791 24,600
2025/10/27 1,800 1,825 1,800 1,814 11,300
2025/10/24 1,791 1,810 1,776 1,800 19,300
2025/10/23 1,792 1,810 1,784 1,791 16,400
2025/10/22 1,799 1,804 1,783 1,792 21,200
2025/10/21 1,803 1,803 1,775 1,791 17,100
2025/10/20 1,748 1,800 1,748 1,800 18,100
2025/10/17 1,750 1,764 1,731 1,752 27,100
2025/10/16 1,825 1,838 1,762 1,762 12,200
2025/10/15 1,787 1,828 1,787 1,825 12,700
2025/10/14 1,796 1,804 1,766 1,795 32,400
2025/10/10 1,813 1,837 1,803 1,824 28,400
2025/10/09 1,811 1,834 1,806 1,825 21,400
2025/10/08 1,822 1,834 1,804 1,822 30,200
2025/10/07 1,767 1,842 1,762 1,834 40,600
2025/10/06 1,848 1,848 1,766 1,772 19,500
2025/10/03 1,782 1,815 1,770 1,813 38,200
2025/10/02 1,818 1,820 1,765 1,801 65,400
2025/10/01 1,845 1,847 1,820 1,828 57,300
2025/09/30 1,836 1,855 1,831 1,845 21,200
2025/09/29 1,837 1,850 1,812 1,836 30,400
2025/09/26 1,811 1,840 1,809 1,837 25,600
2025/09/25 1,827 1,835 1,808 1,811 17,800
2025/09/24 1,784 1,830 1,784 1,827 38,600
2025/09/22 1,789 1,803 1,753 1,793 28,100
2025/09/19 1,798 1,816 1,787 1,799 22,900
2025/09/18 1,811 1,847 1,799 1,805 29,200
2025/09/17 1,797 1,802 1,770 1,793 37,700
2025/09/16 1,786 1,829 1,780 1,790 44,000
2025/09/12 1,812 1,812 1,767 1,787 58,900
2025/09/11 1,785 1,819 1,785 1,817 64,200
2025/09/10 1,739 1,778 1,717 1,776 59,700
2025/09/09 1,680 1,747 1,680 1,739 59,300
2025/09/08 1,676 1,693 1,676 1,677 12,300
2025/09/05 1,641 1,680 1,638 1,676 38,200
2025/09/04 1,665 1,665 1,621 1,653 31,500
2025/09/03 1,674 1,682 1,661 1,676 27,500
2025/09/02 1,660 1,676 1,657 1,665 44,700
2025/09/01 1,686 1,696 1,663 1,665 39,100
2025/08/29 1,684 1,704 1,680 1,700 53,200
2025/08/28 1,636 1,705 1,634 1,693 107,300
2025/08/27 1,585 1,638 1,582 1,636 40,300
2025/08/26 1,593 1,607 1,588 1,593 18,300
2025/08/25 1,600 1,603 1,596 1,600 11,900
2025/08/22 1,597 1,608 1,580 1,599 18,400

このページの先頭へ