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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,471 | 1,489 | 1,471 | 1,473 | 11,800 |
| 2024/07/25 | 1,504 | 1,512 | 1,468 | 1,468 | 24,800 |
| 2024/07/24 | 1,513 | 1,522 | 1,503 | 1,504 | 10,700 |
| 2024/07/23 | 1,510 | 1,545 | 1,510 | 1,523 | 11,000 |
| 2024/07/22 | 1,546 | 1,546 | 1,506 | 1,510 | 16,000 |
| 2024/07/19 | 1,563 | 1,563 | 1,543 | 1,546 | 14,300 |
| 2024/07/18 | 1,550 | 1,570 | 1,543 | 1,556 | 16,700 |
| 2024/07/17 | 1,540 | 1,573 | 1,540 | 1,571 | 25,900 |
| 2024/07/16 | 1,515 | 1,565 | 1,515 | 1,540 | 66,100 |
| 2024/07/12 | 1,500 | 1,522 | 1,493 | 1,515 | 17,600 |
| 2024/07/11 | 1,516 | 1,516 | 1,493 | 1,500 | 18,500 |
| 2024/07/10 | 1,514 | 1,514 | 1,491 | 1,500 | 17,600 |
| 2024/07/09 | 1,504 | 1,509 | 1,484 | 1,501 | 16,900 |
| 2024/07/08 | 1,500 | 1,513 | 1,497 | 1,504 | 21,300 |
| 2024/07/05 | 1,502 | 1,507 | 1,499 | 1,500 | 22,000 |
| 2024/07/04 | 1,507 | 1,509 | 1,493 | 1,493 | 10,000 |
| 2024/07/03 | 1,484 | 1,542 | 1,484 | 1,513 | 107,700 |
| 2024/07/02 | 1,430 | 1,505 | 1,430 | 1,484 | 90,100 |
| 2024/07/01 | 1,448 | 1,450 | 1,430 | 1,438 | 21,300 |
| 2024/06/28 | 1,452 | 1,460 | 1,440 | 1,448 | 26,100 |
| 2024/06/27 | 1,450 | 1,454 | 1,437 | 1,452 | 22,500 |
| 2024/06/26 | 1,426 | 1,443 | 1,426 | 1,439 | 19,800 |
| 2024/06/25 | 1,410 | 1,428 | 1,410 | 1,426 | 19,900 |
| 2024/06/24 | 1,427 | 1,427 | 1,408 | 1,413 | 15,700 |
| 2024/06/21 | 1,407 | 1,420 | 1,407 | 1,412 | 19,700 |
| 2024/06/20 | 1,410 | 1,417 | 1,399 | 1,407 | 21,500 |
| 2024/06/19 | 1,410 | 1,415 | 1,393 | 1,402 | 13,100 |
| 2024/06/18 | 1,385 | 1,415 | 1,385 | 1,402 | 18,800 |
| 2024/06/17 | 1,370 | 1,389 | 1,367 | 1,385 | 20,500 |
| 2024/06/14 | 1,334 | 1,394 | 1,334 | 1,385 | 28,400 |
| 2024/06/13 | 1,399 | 1,399 | 1,361 | 1,362 | 21,100 |
| 2024/06/12 | 1,402 | 1,412 | 1,390 | 1,390 | 15,800 |
| 2024/06/11 | 1,418 | 1,419 | 1,409 | 1,409 | 10,500 |
| 2024/06/10 | 1,405 | 1,415 | 1,405 | 1,409 | 10,800 |
| 2024/06/07 | 1,393 | 1,407 | 1,393 | 1,405 | 6,000 |
| 2024/06/06 | 1,400 | 1,409 | 1,389 | 1,400 | 14,500 |
| 2024/06/05 | 1,399 | 1,415 | 1,392 | 1,401 | 12,600 |
| 2024/06/04 | 1,385 | 1,416 | 1,385 | 1,404 | 27,800 |
| 2024/06/03 | 1,400 | 1,405 | 1,387 | 1,392 | 15,200 |
| 2024/05/31 | 1,382 | 1,406 | 1,382 | 1,400 | 9,300 |
| 2024/05/30 | 1,367 | 1,388 | 1,367 | 1,385 | 17,600 |
| 2024/05/29 | 1,371 | 1,388 | 1,371 | 1,374 | 12,400 |
| 2024/05/28 | 1,396 | 1,406 | 1,380 | 1,380 | 9,600 |
| 2024/05/27 | 1,381 | 1,404 | 1,380 | 1,404 | 15,700 |
| 2024/05/24 | 1,370 | 1,393 | 1,361 | 1,382 | 13,600 |
| 2024/05/23 | 1,379 | 1,383 | 1,370 | 1,372 | 13,500 |
| 2024/05/22 | 1,399 | 1,400 | 1,376 | 1,381 | 13,300 |
| 2024/05/21 | 1,396 | 1,401 | 1,386 | 1,399 | 17,200 |
| 2024/05/20 | 1,392 | 1,398 | 1,390 | 1,396 | 10,100 |
| 2024/05/17 | 1,380 | 1,400 | 1,370 | 1,392 | 13,300 |
| 2024/05/16 | 1,403 | 1,407 | 1,378 | 1,379 | 19,300 |
| 2024/05/15 | 1,434 | 1,437 | 1,403 | 1,403 | 19,600 |
| 2024/05/14 | 1,437 | 1,447 | 1,429 | 1,434 | 25,000 |
| 2024/05/13 | 1,432 | 1,441 | 1,414 | 1,441 | 25,100 |
| 2024/05/10 | 1,438 | 1,438 | 1,428 | 1,429 | 22,200 |
| 2024/05/09 | 1,422 | 1,440 | 1,412 | 1,434 | 19,900 |
| 2024/05/08 | 1,422 | 1,452 | 1,420 | 1,423 | 84,100 |
| 2024/05/07 | 1,397 | 1,423 | 1,397 | 1,409 | 32,400 |
| 2024/05/02 | 1,401 | 1,402 | 1,381 | 1,394 | 59,600 |
| 2024/05/01 | 1,400 | 1,425 | 1,382 | 1,388 | 234,700 |
| 2024/04/30 | 1,289 | 1,303 | 1,244 | 1,290 | 97,800 |
| 2024/04/26 | 1,300 | 1,302 | 1,270 | 1,296 | 43,700 |
| 2024/04/25 | 1,301 | 1,314 | 1,297 | 1,300 | 36,900 |
| 2024/04/24 | 1,289 | 1,305 | 1,284 | 1,301 | 22,200 |
| 2024/04/23 | 1,278 | 1,294 | 1,271 | 1,283 | 19,000 |
| 2024/04/22 | 1,257 | 1,269 | 1,251 | 1,269 | 19,300 |
| 2024/04/19 | 1,255 | 1,255 | 1,222 | 1,240 | 48,400 |
| 2024/04/18 | 1,242 | 1,264 | 1,240 | 1,255 | 44,300 |
| 2024/04/17 | 1,279 | 1,284 | 1,251 | 1,256 | 47,200 |
| 2024/04/16 | 1,299 | 1,299 | 1,276 | 1,276 | 45,600 |
| 2024/04/15 | 1,301 | 1,311 | 1,292 | 1,301 | 28,200 |
| 2024/04/12 | 1,314 | 1,320 | 1,306 | 1,306 | 24,200 |
| 2024/04/11 | 1,310 | 1,313 | 1,293 | 1,302 | 28,200 |
| 2024/04/10 | 1,327 | 1,332 | 1,321 | 1,321 | 9,200 |
| 2024/04/09 | 1,320 | 1,331 | 1,318 | 1,327 | 13,700 |
| 2024/04/08 | 1,313 | 1,324 | 1,304 | 1,318 | 22,300 |
| 2024/04/05 | 1,309 | 1,321 | 1,300 | 1,313 | 31,100 |
| 2024/04/04 | 1,332 | 1,332 | 1,311 | 1,311 | 39,200 |
| 2024/04/03 | 1,334 | 1,337 | 1,321 | 1,322 | 31,400 |
| 2024/04/02 | 1,365 | 1,365 | 1,334 | 1,346 | 33,900 |
| 2024/04/01 | 1,380 | 1,383 | 1,360 | 1,362 | 26,600 |
| 2024/03/29 | 1,369 | 1,382 | 1,357 | 1,381 | 27,300 |
| 2024/03/28 | 1,383 | 1,390 | 1,358 | 1,367 | 27,000 |
| 2024/03/27 | 1,373 | 1,393 | 1,373 | 1,384 | 21,500 |
| 2024/03/26 | 1,370 | 1,382 | 1,366 | 1,377 | 27,200 |
| 2024/03/25 | 1,389 | 1,403 | 1,372 | 1,375 | 36,700 |
| 2024/03/22 | 1,381 | 1,398 | 1,372 | 1,389 | 33,100 |
| 2024/03/21 | 1,394 | 1,394 | 1,371 | 1,384 | 28,400 |
| 2024/03/19 | 1,386 | 1,392 | 1,366 | 1,384 | 40,400 |
| 2024/03/18 | 1,403 | 1,403 | 1,372 | 1,386 | 146,200 |
| 2024/03/15 | 1,386 | 1,391 | 1,371 | 1,390 | 16,300 |
| 2024/03/14 | 1,384 | 1,384 | 1,365 | 1,380 | 19,900 |
| 2024/03/13 | 1,399 | 1,403 | 1,365 | 1,365 | 22,800 |
| 2024/03/12 | 1,384 | 1,393 | 1,364 | 1,393 | 22,700 |
| 2024/03/11 | 1,416 | 1,416 | 1,370 | 1,391 | 16,800 |
| 2024/03/08 | 1,374 | 1,422 | 1,374 | 1,418 | 55,600 |
| 2024/03/07 | 1,387 | 1,391 | 1,369 | 1,380 | 21,400 |
| 2024/03/06 | 1,367 | 1,389 | 1,360 | 1,378 | 35,500 |
| 2024/03/05 | 1,361 | 1,379 | 1,352 | 1,367 | 32,500 |
| 2024/03/04 | 1,379 | 1,384 | 1,357 | 1,370 | 38,500 |
| 2024/03/01 | 1,381 | 1,405 | 1,372 | 1,373 | 22,000 |
| 2024/02/29 | 1,387 | 1,390 | 1,361 | 1,385 | 35,100 |
| 2024/02/28 | 1,378 | 1,423 | 1,377 | 1,390 | 42,500 |
| 2024/02/27 | 1,402 | 1,402 | 1,377 | 1,377 | 26,600 |
| 2024/02/26 | 1,405 | 1,420 | 1,398 | 1,402 | 23,500 |
| 2024/02/22 | 1,395 | 1,405 | 1,380 | 1,392 | 38,200 |
| 2024/02/21 | 1,414 | 1,414 | 1,376 | 1,378 | 27,300 |
| 2024/02/20 | 1,376 | 1,428 | 1,376 | 1,403 | 71,800 |
| 2024/02/19 | 1,347 | 1,375 | 1,334 | 1,371 | 65,100 |
| 2024/02/16 | 1,315 | 1,348 | 1,313 | 1,347 | 92,900 |
| 2024/02/15 | 1,341 | 1,384 | 1,318 | 1,335 | 337,900 |
| 2024/02/14 | 1,554 | 1,577 | 1,545 | 1,571 | 32,400 |
| 2024/02/13 | 1,570 | 1,580 | 1,555 | 1,573 | 24,800 |
| 2024/02/09 | 1,555 | 1,571 | 1,547 | 1,547 | 18,100 |
| 2024/02/08 | 1,560 | 1,571 | 1,545 | 1,562 | 19,900 |
| 2024/02/07 | 1,558 | 1,577 | 1,554 | 1,572 | 12,300 |
| 2024/02/06 | 1,602 | 1,605 | 1,571 | 1,571 | 26,000 |
| 2024/02/05 | 1,619 | 1,622 | 1,590 | 1,604 | 22,000 |
| 2024/02/02 | 1,581 | 1,609 | 1,577 | 1,609 | 28,400 |
| 2024/02/01 | 1,565 | 1,581 | 1,558 | 1,578 | 16,000 |
| 2024/01/31 | 1,581 | 1,585 | 1,562 | 1,577 | 21,000 |
| 2024/01/30 | 1,589 | 1,604 | 1,585 | 1,586 | 21,400 |
| 2024/01/29 | 1,580 | 1,581 | 1,566 | 1,579 | 13,400 |
| 2024/01/26 | 1,565 | 1,588 | 1,554 | 1,573 | 15,100 |
| 2024/01/25 | 1,589 | 1,600 | 1,572 | 1,572 | 33,800 |
| 2024/01/24 | 1,561 | 1,592 | 1,561 | 1,580 | 23,900 |
| 2024/01/23 | 1,585 | 1,587 | 1,569 | 1,574 | 25,800 |
| 2024/01/22 | 1,547 | 1,605 | 1,547 | 1,583 | 64,700 |
| 2024/01/19 | 1,528 | 1,544 | 1,520 | 1,542 | 32,800 |
| 2024/01/18 | 1,513 | 1,530 | 1,505 | 1,515 | 24,800 |
| 2024/01/17 | 1,528 | 1,530 | 1,515 | 1,517 | 29,900 |
| 2024/01/16 | 1,498 | 1,525 | 1,482 | 1,513 | 60,900 |
| 2024/01/15 | 1,467 | 1,497 | 1,460 | 1,494 | 97,600 |
| 2024/01/12 | 1,482 | 1,482 | 1,462 | 1,462 | 17,000 |
| 2024/01/11 | 1,484 | 1,485 | 1,475 | 1,480 | 21,900 |
| 2024/01/10 | 1,495 | 1,495 | 1,476 | 1,484 | 15,400 |
| 2024/01/09 | 1,470 | 1,486 | 1,468 | 1,483 | 27,700 |
| 2024/01/05 | 1,466 | 1,476 | 1,450 | 1,457 | 22,600 |
| 2024/01/04 | 1,450 | 1,474 | 1,444 | 1,474 | 14,100 |
| 2023/12/29 | 1,450 | 1,478 | 1,443 | 1,467 | 36,500 |
| 2023/12/28 | 1,440 | 1,462 | 1,438 | 1,453 | 25,600 |
| 2023/12/27 | 1,470 | 1,477 | 1,458 | 1,465 | 106,700 |
| 2023/12/26 | 1,496 | 1,511 | 1,465 | 1,470 | 51,300 |
| 2023/12/25 | 1,520 | 1,521 | 1,491 | 1,495 | 23,600 |
| 2023/12/22 | 1,516 | 1,529 | 1,514 | 1,519 | 12,600 |
| 2023/12/21 | 1,520 | 1,530 | 1,502 | 1,508 | 26,000 |
| 2023/12/20 | 1,549 | 1,550 | 1,524 | 1,524 | 21,400 |
| 2023/12/19 | 1,514 | 1,545 | 1,514 | 1,545 | 28,500 |
| 2023/12/18 | 1,526 | 1,526 | 1,506 | 1,506 | 19,800 |
| 2023/12/15 | 1,520 | 1,539 | 1,519 | 1,530 | 23,600 |
| 2023/12/14 | 1,521 | 1,523 | 1,511 | 1,523 | 40,400 |
| 2023/12/13 | 1,521 | 1,527 | 1,510 | 1,512 | 10,900 |
| 2023/12/12 | 1,523 | 1,523 | 1,511 | 1,516 | 9,200 |
| 2023/12/11 | 1,511 | 1,520 | 1,505 | 1,518 | 15,300 |
| 2023/12/08 | 1,487 | 1,507 | 1,477 | 1,500 | 34,000 |
| 2023/12/07 | 1,510 | 1,519 | 1,505 | 1,506 | 21,000 |
| 2023/12/06 | 1,506 | 1,527 | 1,506 | 1,520 | 27,700 |
| 2023/12/05 | 1,519 | 1,527 | 1,499 | 1,500 | 26,500 |
| 2023/12/04 | 1,496 | 1,524 | 1,496 | 1,519 | 17,300 |
| 2023/12/01 | 1,508 | 1,508 | 1,495 | 1,498 | 25,300 |
| 2023/11/30 | 1,518 | 1,518 | 1,500 | 1,503 | 20,200 |
| 2023/11/29 | 1,498 | 1,527 | 1,498 | 1,518 | 21,300 |
| 2023/11/28 | 1,482 | 1,507 | 1,478 | 1,501 | 40,200 |
| 2023/11/27 | 1,490 | 1,492 | 1,481 | 1,483 | 16,700 |
| 2023/11/24 | 1,475 | 1,491 | 1,475 | 1,482 | 11,200 |
| 2023/11/22 | 1,468 | 1,485 | 1,465 | 1,475 | 8,700 |
| 2023/11/21 | 1,497 | 1,497 | 1,469 | 1,469 | 24,400 |
| 2023/11/20 | 1,477 | 1,496 | 1,477 | 1,484 | 24,400 |
| 2023/11/17 | 1,443 | 1,477 | 1,439 | 1,477 | 25,100 |
| 2023/11/16 | 1,440 | 1,449 | 1,437 | 1,443 | 32,600 |
| 2023/11/15 | 1,434 | 1,434 | 1,407 | 1,432 | 40,000 |
| 2023/11/14 | 1,445 | 1,445 | 1,388 | 1,404 | 65,100 |
| 2023/11/13 | 1,465 | 1,465 | 1,429 | 1,430 | 23,200 |
| 2023/11/10 | 1,455 | 1,455 | 1,441 | 1,447 | 21,400 |
| 2023/11/09 | 1,469 | 1,469 | 1,453 | 1,467 | 16,100 |
| 2023/11/08 | 1,451 | 1,464 | 1,437 | 1,459 | 26,600 |
| 2023/11/07 | 1,438 | 1,469 | 1,438 | 1,454 | 19,300 |
| 2023/11/06 | 1,443 | 1,452 | 1,396 | 1,450 | 71,500 |
| 2023/11/02 | 1,443 | 1,443 | 1,417 | 1,440 | 36,500 |
| 2023/11/01 | 1,433 | 1,444 | 1,408 | 1,433 | 61,600 |
| 2023/10/31 | 1,365 | 1,444 | 1,361 | 1,409 | 192,800 |
| 2023/10/30 | 1,300 | 1,315 | 1,296 | 1,297 | 58,200 |
| 2023/10/27 | 1,288 | 1,309 | 1,288 | 1,307 | 24,000 |
| 2023/10/26 | 1,298 | 1,311 | 1,284 | 1,284 | 48,000 |
| 2023/10/25 | 1,317 | 1,317 | 1,293 | 1,298 | 30,200 |
| 2023/10/24 | 1,286 | 1,301 | 1,267 | 1,298 | 54,600 |
| 2023/10/23 | 1,319 | 1,319 | 1,287 | 1,290 | 30,400 |
| 2023/10/20 | 1,308 | 1,323 | 1,298 | 1,319 | 36,900 |
| 2023/10/19 | 1,319 | 1,334 | 1,313 | 1,319 | 21,300 |
| 2023/10/18 | 1,328 | 1,340 | 1,315 | 1,338 | 23,200 |
| 2023/10/17 | 1,321 | 1,341 | 1,320 | 1,327 | 26,500 |
| 2023/10/16 | 1,331 | 1,335 | 1,307 | 1,316 | 52,900 |
| 2023/10/13 | 1,369 | 1,369 | 1,340 | 1,341 | 34,400 |
| 2023/10/12 | 1,370 | 1,382 | 1,358 | 1,375 | 17,600 |
| 2023/10/11 | 1,402 | 1,405 | 1,366 | 1,366 | 42,800 |
| 2023/10/10 | 1,395 | 1,420 | 1,395 | 1,417 | 13,500 |
| 2023/10/06 | 1,386 | 1,406 | 1,382 | 1,399 | 12,700 |
| 2023/10/05 | 1,358 | 1,388 | 1,358 | 1,386 | 24,700 |
| 2023/10/04 | 1,375 | 1,383 | 1,354 | 1,356 | 43,200 |
| 2023/10/03 | 1,406 | 1,416 | 1,373 | 1,385 | 27,900 |