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
2018/12/28 1,570 1,610 1,520 1,547 129,700
2018/12/27 1,652 1,652 1,570 1,605 94,100
2018/12/26 1,630 1,667 1,516 1,552 172,800
2018/12/25 1,504 1,557 1,415 1,538 331,700
2018/12/21 1,522 1,630 1,503 1,503 347,000
2018/12/20 1,958 1,984 1,865 1,903 100,400
2018/12/19 1,944 2,049 1,901 2,008 90,700
2018/12/18 2,006 2,033 1,940 1,940 117,000
2018/12/17 2,120 2,134 2,062 2,076 46,700
2018/12/14 2,212 2,234 2,144 2,146 68,800
2018/12/13 2,188 2,263 2,148 2,239 76,100
2018/12/12 2,084 2,180 2,050 2,153 69,100
2018/12/11 2,200 2,208 2,073 2,078 74,300
2018/12/10 2,222 2,230 2,150 2,159 91,600
2018/12/07 2,331 2,361 2,243 2,267 77,600
2018/12/06 2,410 2,414 2,258 2,270 93,500
2018/12/05 2,325 2,418 2,320 2,388 62,100
2018/12/04 2,372 2,475 2,353 2,366 134,300
2018/12/03 2,405 2,413 2,357 2,364 48,200
2018/11/30 2,370 2,429 2,357 2,374 47,500
2018/11/29 2,397 2,452 2,359 2,365 58,400
2018/11/28 2,369 2,416 2,358 2,373 44,300
2018/11/27 2,375 2,408 2,348 2,352 55,600
2018/11/26 2,329 2,373 2,288 2,356 34,600
2018/11/22 2,337 2,349 2,290 2,329 49,400
2018/11/21 2,258 2,360 2,251 2,308 60,500
2018/11/20 2,312 2,372 2,283 2,308 69,200
2018/11/19 2,250 2,367 2,241 2,350 86,300
2018/11/16 2,315 2,337 2,241 2,250 58,800
2018/11/15 2,241 2,330 2,226 2,286 81,200
2018/11/14 2,298 2,299 2,237 2,258 77,100
2018/11/13 2,189 2,310 2,179 2,298 91,700
2018/11/12 2,350 2,360 2,282 2,289 107,600
2018/11/09 2,359 2,466 2,342 2,386 152,400
2018/11/08 2,427 2,450 2,328 2,371 128,800
2018/11/07 2,374 2,380 2,221 2,354 285,600
2018/11/06 2,620 2,638 2,352 2,361 362,000
2018/11/05 2,377 2,622 2,376 2,595 344,700
2018/11/02 2,352 2,377 2,268 2,330 149,500
2018/11/01 2,398 2,415 2,312 2,326 100,300
2018/10/31 2,325 2,384 2,281 2,379 122,200
2018/10/30 2,133 2,281 2,129 2,281 164,000
2018/10/29 2,358 2,358 2,163 2,183 147,200
2018/10/26 2,450 2,472 2,273 2,308 165,500
2018/10/25 2,472 2,505 2,367 2,382 197,800
2018/10/24 2,707 2,710 2,533 2,560 162,400
2018/10/23 2,738 2,778 2,590 2,657 277,100
2018/10/22 2,511 2,730 2,490 2,704 431,800
2018/10/19 2,460 2,533 2,436 2,463 98,100
2018/10/18 2,530 2,539 2,484 2,494 89,500
2018/10/17 2,427 2,530 2,396 2,520 126,500
2018/10/16 2,400 2,436 2,343 2,363 74,900
2018/10/15 2,454 2,487 2,355 2,362 90,400
2018/10/12 2,355 2,472 2,351 2,432 96,200
2018/10/11 2,412 2,496 2,314 2,377 281,000
2018/10/10 2,450 2,550 2,385 2,525 219,200
2018/10/09 2,468 2,500 2,404 2,412 166,600
2018/10/05 2,339 2,517 2,339 2,451 530,700
2018/10/04 2,155 2,330 2,141 2,330 335,800
2018/10/03 2,139 2,155 2,071 2,086 81,700
2018/10/02 2,200 2,213 2,128 2,139 66,100
2018/10/01 2,236 2,247 2,188 2,194 43,800
2018/09/28 2,200 2,255 2,197 2,201 46,900
2018/09/27 2,181 2,207 2,142 2,179 47,800
2018/09/26 2,171 2,223 2,157 2,179 59,400
2018/09/25 2,053 2,158 2,050 2,156 53,600
2018/09/21 2,100 2,115 2,033 2,047 39,400
2018/09/20 2,104 2,119 2,063 2,094 50,700
2018/09/19 2,052 2,094 2,047 2,072 40,000
2018/09/18 2,059 2,059 2,017 2,052 24,900
2018/09/14 2,049 2,080 2,049 2,061 23,000
2018/09/13 2,023 2,058 2,011 2,049 26,700
2018/09/12 2,091 2,110 2,019 2,034 73,700
2018/09/11 2,040 2,110 2,040 2,098 41,200
2018/09/10 2,019 2,071 2,010 2,038 54,200
2018/09/07 2,080 2,080 2,033 2,069 64,200
2018/09/06 2,128 2,130 2,054 2,114 87,500
2018/09/05 2,213 2,217 2,135 2,148 34,200
2018/09/04 2,150 2,226 2,138 2,213 44,100
2018/09/03 2,242 2,242 2,159 2,161 52,700
2018/08/31 2,296 2,302 2,241 2,250 45,000
2018/08/30 2,314 2,321 2,266 2,299 77,500
2018/08/29 2,236 2,309 2,215 2,280 58,100
2018/08/28 2,299 2,329 2,206 2,224 106,400
2018/08/27 2,240 2,273 2,207 2,269 52,700
2018/08/24 2,226 2,233 2,157 2,222 57,400
2018/08/23 2,149 2,222 2,131 2,210 64,200
2018/08/22 2,072 2,148 2,058 2,120 82,400
2018/08/21 2,108 2,117 2,029 2,053 60,000
2018/08/20 2,123 2,175 2,106 2,108 35,400
2018/08/17 2,188 2,189 2,089 2,149 53,700
2018/08/16 2,171 2,220 2,140 2,146 81,000
2018/08/15 2,260 2,293 2,217 2,219 63,900
2018/08/14 2,228 2,267 2,204 2,258 83,300
2018/08/13 2,257 2,264 2,200 2,210 83,400
2018/08/10 2,297 2,366 2,257 2,266 144,200
2018/08/09 2,280 2,299 2,257 2,299 84,600
2018/08/08 2,222 2,298 2,222 2,264 116,600
2018/08/07 2,209 2,264 2,183 2,238 109,000
2018/08/06 2,240 2,277 2,190 2,218 133,800
2018/08/03 2,248 2,289 2,155 2,232 405,900
2018/08/02 1,970 2,188 1,951 2,178 689,200
2018/08/01 1,825 1,905 1,825 1,869 111,500
2018/07/31 1,872 1,872 1,794 1,819 50,600
2018/07/30 1,890 1,890 1,858 1,880 24,300
2018/07/27 1,902 1,924 1,884 1,896 24,300
2018/07/26 1,920 1,927 1,875 1,918 24,800
2018/07/25 1,866 1,905 1,829 1,905 22,700
2018/07/24 1,831 1,880 1,804 1,863 53,200
2018/07/23 1,841 1,853 1,806 1,809 17,000
2018/07/20 1,853 1,882 1,824 1,849 28,000
2018/07/19 1,900 1,900 1,849 1,850 25,600
2018/07/18 1,885 1,916 1,854 1,881 42,000
2018/07/17 1,847 1,890 1,817 1,853 58,100
2018/07/13 1,822 1,842 1,788 1,827 27,500
2018/07/12 1,764 1,837 1,756 1,813 42,600
2018/07/11 1,760 1,774 1,711 1,749 28,400
2018/07/10 1,810 1,835 1,770 1,782 45,600
2018/07/09 1,757 1,802 1,714 1,794 35,000
2018/07/06 1,684 1,759 1,674 1,756 54,100
2018/07/05 1,702 1,737 1,632 1,651 74,800
2018/07/04 1,735 1,746 1,696 1,716 55,700
2018/07/03 1,779 1,821 1,727 1,759 76,100
2018/07/02 1,880 1,880 1,781 1,783 85,700
2018/06/29 1,833 1,892 1,817 1,891 39,300
2018/06/28 1,888 1,888 1,813 1,833 55,700
2018/06/27 1,883 1,907 1,842 1,888 43,300
2018/06/26 1,868 1,894 1,838 1,890 76,800
2018/06/25 2,012 2,036 1,886 1,902 61,200
2018/06/22 1,972 2,029 1,947 2,007 54,400
2018/06/21 1,953 2,002 1,925 1,991 47,400
2018/06/20 1,892 1,960 1,837 1,955 67,400
2018/06/19 1,931 1,958 1,860 1,900 79,400
2018/06/18 2,021 2,021 1,891 1,957 96,000
2018/06/15 2,020 2,036 1,965 2,028 52,300
2018/06/14 2,050 2,130 1,985 1,996 95,200
2018/06/13 2,008 2,054 1,986 2,045 74,300
2018/06/12 1,942 2,030 1,910 2,008 86,300
2018/06/11 2,026 2,029 1,919 1,932 96,000
2018/06/08 1,934 2,007 1,921 2,002 84,200
2018/06/07 1,885 1,958 1,880 1,945 51,400
2018/06/06 1,896 1,925 1,868 1,898 49,300
2018/06/05 1,931 1,942 1,865 1,896 78,500
2018/06/04 1,997 1,999 1,908 1,916 85,700
2018/06/01 1,971 2,044 1,960 1,981 91,300
2018/05/31 2,051 2,052 1,936 1,956 199,900
2018/05/30 2,052 2,099 2,025 2,051 61,200
2018/05/29 2,182 2,182 2,070 2,084 100,300
2018/05/28 2,158 2,237 2,158 2,182 50,500
2018/05/25 2,196 2,257 2,165 2,173 60,200
2018/05/24 2,240 2,273 2,198 2,209 62,400
2018/05/23 2,294 2,309 2,228 2,254 73,200
2018/05/22 2,284 2,317 2,197 2,304 166,100
2018/05/21 2,265 2,365 2,241 2,284 115,600
2018/05/18 2,252 2,270 2,210 2,251 87,600
2018/05/17 2,150 2,304 2,150 2,264 181,900
2018/05/16 2,170 2,240 2,122 2,141 112,800
2018/05/15 2,074 2,200 2,041 2,173 149,800
2018/05/14 2,169 2,185 2,102 2,111 95,500
2018/05/11 2,120 2,203 2,101 2,170 123,900
2018/05/10 2,053 2,194 2,019 2,163 209,000
2018/05/09 2,076 2,076 1,995 2,052 106,300
2018/05/08 2,024 2,097 1,978 2,079 146,100
2018/05/07 1,980 2,011 1,918 1,998 120,200
2018/05/02 1,852 1,990 1,843 1,986 249,100
2018/05/01 1,920 1,923 1,802 1,878 357,600
2018/04/27 1,628 1,630 1,599 1,617 75,000
2018/04/26 1,601 1,620 1,582 1,612 54,000
2018/04/25 1,630 1,650 1,599 1,605 59,100
2018/04/24 1,675 1,675 1,621 1,630 58,600
2018/04/23 1,664 1,693 1,634 1,663 90,700
2018/04/20 1,646 1,694 1,646 1,653 116,800
2018/04/19 1,825 1,828 1,643 1,655 244,200
2018/04/18 1,824 1,861 1,813 1,826 59,600
2018/04/17 1,888 1,901 1,779 1,845 129,700
2018/04/16 2,038 2,038 1,864 1,874 134,000
2018/04/13 2,006 2,061 1,977 2,034 78,500
2018/04/12 1,972 2,074 1,972 2,010 75,600
2018/04/11 2,061 2,070 1,951 1,971 139,900
2018/04/10 2,099 2,099 2,046 2,060 83,600
2018/04/09 2,049 2,143 2,010 2,099 191,800
2018/04/06 2,032 2,065 1,978 2,049 151,400
2018/04/05 2,012 2,040 1,941 2,027 148,900
2018/04/04 1,983 2,049 1,955 1,977 344,000
2018/04/03 1,778 1,996 1,775 1,983 387,900
2018/04/02 1,930 1,930 1,724 1,791 218,400
2018/03/30 1,850 1,895 1,828 1,894 131,200
2018/03/29 1,785 1,846 1,751 1,827 124,300
2018/03/28 1,704 1,810 1,704 1,784 127,700
2018/03/27 1,745 1,781 1,711 1,718 74,900
2018/03/26 1,690 1,709 1,627 1,705 64,800
2018/03/23 1,681 1,746 1,681 1,703 83,200
2018/03/22 1,754 1,760 1,723 1,752 69,100
2018/03/20 1,672 1,777 1,671 1,767 118,900
2018/03/19 1,708 1,735 1,645 1,698 141,600
2018/03/16 1,777 1,795 1,711 1,736 129,300
2018/03/15 1,770 1,818 1,747 1,777 116,400
2018/03/14 1,786 1,801 1,744 1,777 134,200
2018/03/13 1,723 1,821 1,712 1,806 186,600
2018/03/12 1,800 1,864 1,715 1,734 305,900
2018/03/09 1,751 1,818 1,735 1,771 303,700
2018/03/08 1,737 1,794 1,702 1,724 447,500
2018/03/07 1,647 1,722 1,615 1,690 573,200
2018/03/06 1,554 1,602 1,524 1,538 130,600
2018/03/05 1,650 1,677 1,481 1,506 278,300
2018/03/02 1,560 1,637 1,520 1,624 311,700
2018/03/01 1,510 1,596 1,505 1,586 488,300
2018/02/28 1,400 1,461 1,390 1,437 70,800
2018/02/27 1,400 1,432 1,371 1,397 98,500
2018/02/26 1,411 1,411 1,370 1,381 65,500
2018/02/23 1,330 1,458 1,318 1,423 201,300
2018/02/22 1,336 1,336 1,310 1,326 13,300
2018/02/21 1,353 1,355 1,326 1,345 20,200
2018/02/20 1,331 1,358 1,307 1,349 21,300
2018/02/19 1,300 1,334 1,283 1,331 42,400
2018/02/16 1,250 1,295 1,246 1,287 50,000
2018/02/15 1,150 1,266 1,150 1,258 128,600
2018/02/14 1,237 1,258 1,171 1,180 101,200
2018/02/13 1,293 1,300 1,226 1,237 95,300
2018/02/09 1,205 1,278 1,205 1,278 48,200
2018/02/08 1,265 1,328 1,265 1,300 42,700
2018/02/07 1,322 1,338 1,257 1,259 62,500
2018/02/06 1,270 1,300 1,202 1,265 148,500
2018/02/05 1,389 1,405 1,352 1,376 87,000
2018/02/02 1,458 1,477 1,429 1,448 65,800
2018/02/01 1,436 1,457 1,400 1,451 73,400
2018/01/31 1,380 1,488 1,371 1,436 229,500
2018/01/30 1,386 1,397 1,364 1,381 54,400
2018/01/29 1,436 1,439 1,390 1,394 49,300
2018/01/26 1,425 1,436 1,406 1,436 69,500
2018/01/25 1,396 1,431 1,379 1,417 94,900
2018/01/24 1,380 1,415 1,375 1,396 79,200
2018/01/23 1,344 1,383 1,339 1,371 61,200
2018/01/22 1,320 1,343 1,320 1,341 44,700
2018/01/19 1,324 1,343 1,321 1,323 32,100
2018/01/18 1,337 1,340 1,327 1,330 34,300
2018/01/17 1,353 1,353 1,325 1,329 40,600
2018/01/16 1,361 1,361 1,344 1,353 39,000
2018/01/15 1,350 1,358 1,331 1,357 66,400
2018/01/12 1,355 1,365 1,346 1,346 38,700
2018/01/11 1,357 1,385 1,353 1,358 37,500
2018/01/10 1,367 1,368 1,357 1,366 28,900
2018/01/09 1,391 1,392 1,358 1,362 44,300
2018/01/05 1,393 1,400 1,375 1,378 45,000
2018/01/04 1,359 1,408 1,346 1,387 95,000

このページの先頭へ