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
2019/12/30 2,004 2,017 1,975 2,015 55,200
2019/12/27 1,977 2,033 1,968 2,024 108,900
2019/12/26 1,990 1,990 1,953 1,962 39,300
2019/12/25 1,994 2,043 1,977 1,977 81,400
2019/12/24 1,958 1,998 1,948 1,983 73,800
2019/12/23 1,956 1,985 1,936 1,947 52,200
2019/12/20 1,923 1,958 1,914 1,944 49,200
2019/12/19 1,930 1,958 1,913 1,923 41,400
2019/12/18 1,957 1,965 1,913 1,947 73,700
2019/12/17 1,983 1,990 1,960 1,974 37,300
2019/12/16 1,962 1,993 1,949 1,975 55,100
2019/12/13 1,980 1,989 1,948 1,948 44,600
2019/12/12 1,967 1,967 1,934 1,958 37,000
2019/12/11 1,979 1,979 1,940 1,969 39,500
2019/12/10 1,966 1,982 1,954 1,976 22,000
2019/12/09 1,996 2,007 1,935 1,966 56,600
2019/12/06 1,943 1,984 1,933 1,973 37,800
2019/12/05 1,985 1,985 1,921 1,923 65,500
2019/12/04 1,990 2,002 1,954 1,964 63,600
2019/12/03 1,960 2,014 1,957 2,003 57,400
2019/12/02 2,054 2,054 1,989 1,995 111,800
2019/11/29 1,989 2,062 1,985 2,053 119,600
2019/11/28 1,999 2,000 1,951 1,974 81,200
2019/11/27 1,960 2,025 1,960 2,001 179,200
2019/11/26 1,920 1,945 1,873 1,931 87,900
2019/11/25 1,883 1,912 1,857 1,902 74,600
2019/11/22 1,824 1,873 1,821 1,860 89,200
2019/11/21 1,839 1,839 1,771 1,824 63,800
2019/11/20 1,841 1,842 1,814 1,829 45,200
2019/11/19 1,868 1,872 1,828 1,852 63,100
2019/11/18 1,841 1,882 1,841 1,868 79,400
2019/11/15 1,801 1,844 1,793 1,841 46,600
2019/11/14 1,828 1,845 1,789 1,814 53,600
2019/11/13 1,827 1,836 1,805 1,825 35,600
2019/11/12 1,812 1,840 1,802 1,827 32,600
2019/11/11 1,788 1,829 1,786 1,822 42,400
2019/11/08 1,810 1,836 1,782 1,785 65,000
2019/11/07 1,810 1,834 1,795 1,819 62,900
2019/11/06 1,861 1,888 1,816 1,835 126,600
2019/11/05 1,747 1,864 1,741 1,859 317,200
2019/11/01 1,641 1,643 1,605 1,627 50,500
2019/10/31 1,631 1,645 1,617 1,636 33,300
2019/10/30 1,660 1,660 1,611 1,625 91,200
2019/10/29 1,647 1,665 1,642 1,665 45,800
2019/10/28 1,629 1,643 1,626 1,637 44,500
2019/10/25 1,613 1,625 1,589 1,625 37,400
2019/10/24 1,614 1,617 1,591 1,607 32,300
2019/10/23 1,603 1,618 1,594 1,605 34,500
2019/10/21 1,614 1,623 1,596 1,603 36,800
2019/10/18 1,607 1,616 1,589 1,600 29,500
2019/10/17 1,590 1,608 1,573 1,607 44,300
2019/10/16 1,611 1,624 1,588 1,589 39,600
2019/10/15 1,598 1,605 1,568 1,604 55,000
2019/10/11 1,581 1,597 1,552 1,581 79,100
2019/10/10 1,599 1,600 1,571 1,575 71,100
2019/10/09 1,535 1,564 1,531 1,564 20,700
2019/10/08 1,538 1,567 1,538 1,557 59,200
2019/10/07 1,515 1,534 1,500 1,533 36,700
2019/10/04 1,505 1,516 1,488 1,502 25,300
2019/10/03 1,501 1,506 1,481 1,497 39,900
2019/10/02 1,491 1,527 1,488 1,522 46,800
2019/10/01 1,470 1,503 1,469 1,496 18,200
2019/09/30 1,508 1,512 1,461 1,470 37,700
2019/09/27 1,519 1,532 1,497 1,507 41,200
2019/09/26 1,547 1,554 1,508 1,515 47,500
2019/09/25 1,528 1,529 1,508 1,525 25,800
2019/09/24 1,532 1,545 1,512 1,529 35,300
2019/09/20 1,481 1,520 1,480 1,514 39,200
2019/09/19 1,479 1,503 1,471 1,478 49,900
2019/09/18 1,482 1,485 1,461 1,464 28,100
2019/09/17 1,456 1,504 1,451 1,493 31,900
2019/09/13 1,476 1,483 1,450 1,468 51,500
2019/09/12 1,499 1,537 1,466 1,466 93,100
2019/09/11 1,515 1,520 1,473 1,505 65,900
2019/09/10 1,516 1,535 1,509 1,516 35,500
2019/09/09 1,530 1,530 1,493 1,514 45,200
2019/09/06 1,554 1,561 1,530 1,534 81,300
2019/09/05 1,481 1,545 1,478 1,523 112,000
2019/09/04 1,405 1,477 1,404 1,451 149,000
2019/09/03 1,375 1,402 1,369 1,399 23,300
2019/09/02 1,386 1,398 1,369 1,382 19,300
2019/08/30 1,344 1,383 1,343 1,381 52,400
2019/08/29 1,372 1,376 1,321 1,341 65,300
2019/08/28 1,397 1,403 1,369 1,371 35,700
2019/08/27 1,401 1,405 1,385 1,393 28,400
2019/08/26 1,396 1,404 1,384 1,398 30,600
2019/08/23 1,414 1,430 1,402 1,426 36,200
2019/08/22 1,469 1,478 1,414 1,416 53,700
2019/08/21 1,413 1,465 1,413 1,463 60,000
2019/08/20 1,378 1,428 1,374 1,426 47,500
2019/08/19 1,393 1,396 1,351 1,378 70,700
2019/08/16 1,393 1,397 1,378 1,384 37,200
2019/08/15 1,380 1,408 1,375 1,403 65,600
2019/08/14 1,408 1,433 1,394 1,429 70,200
2019/08/13 1,415 1,423 1,393 1,401 70,000
2019/08/09 1,461 1,473 1,440 1,445 82,100
2019/08/08 1,450 1,473 1,446 1,460 61,500
2019/08/07 1,459 1,475 1,430 1,448 92,700
2019/08/06 1,410 1,467 1,400 1,465 205,900
2019/08/05 1,564 1,616 1,466 1,494 315,800
2019/08/02 1,728 1,783 1,713 1,764 138,400
2019/08/01 1,736 1,755 1,712 1,755 56,500
2019/07/31 1,720 1,753 1,720 1,734 63,100
2019/07/30 1,683 1,718 1,673 1,715 49,600
2019/07/29 1,665 1,693 1,660 1,678 26,400
2019/07/26 1,673 1,673 1,652 1,663 54,300
2019/07/25 1,702 1,704 1,678 1,687 42,700
2019/07/24 1,684 1,709 1,671 1,701 38,500
2019/07/23 1,685 1,700 1,672 1,673 35,300
2019/07/22 1,657 1,690 1,645 1,678 41,300
2019/07/19 1,619 1,653 1,619 1,645 46,400
2019/07/18 1,654 1,656 1,614 1,614 45,500
2019/07/17 1,697 1,697 1,646 1,657 50,600
2019/07/16 1,701 1,722 1,674 1,706 46,000
2019/07/12 1,739 1,744 1,705 1,713 36,400
2019/07/11 1,732 1,735 1,709 1,734 24,700
2019/07/10 1,692 1,733 1,677 1,720 47,600
2019/07/09 1,711 1,717 1,682 1,695 37,700
2019/07/08 1,717 1,766 1,701 1,705 79,400
2019/07/05 1,699 1,711 1,680 1,706 26,800
2019/07/04 1,691 1,710 1,678 1,696 30,800
2019/07/03 1,718 1,722 1,686 1,690 34,800
2019/07/02 1,705 1,723 1,681 1,712 61,500
2019/07/01 1,699 1,710 1,678 1,700 61,000
2019/06/28 1,645 1,677 1,628 1,659 33,100
2019/06/27 1,639 1,650 1,622 1,645 20,600
2019/06/26 1,636 1,648 1,608 1,636 21,100
2019/06/25 1,636 1,646 1,621 1,633 27,700
2019/06/24 1,660 1,660 1,621 1,637 51,500
2019/06/21 1,706 1,706 1,662 1,668 29,800
2019/06/20 1,674 1,709 1,655 1,709 44,200
2019/06/19 1,663 1,690 1,662 1,671 49,800
2019/06/18 1,673 1,700 1,630 1,634 36,300
2019/06/17 1,680 1,689 1,653 1,672 30,500
2019/06/14 1,621 1,674 1,615 1,666 52,200
2019/06/13 1,666 1,666 1,608 1,620 66,500
2019/06/12 1,707 1,718 1,671 1,678 49,000
2019/06/11 1,690 1,732 1,663 1,713 94,800
2019/06/10 1,646 1,698 1,643 1,693 76,200
2019/06/07 1,605 1,627 1,587 1,621 43,200
2019/06/06 1,604 1,632 1,586 1,596 42,300
2019/06/05 1,577 1,612 1,556 1,593 73,200
2019/06/04 1,543 1,551 1,516 1,532 60,500
2019/06/03 1,581 1,600 1,543 1,550 67,300
2019/05/31 1,613 1,638 1,587 1,603 57,000
2019/05/30 1,616 1,629 1,596 1,629 45,500
2019/05/29 1,629 1,649 1,621 1,641 28,900
2019/05/28 1,661 1,687 1,633 1,657 75,200
2019/05/27 1,630 1,673 1,607 1,660 65,800
2019/05/24 1,619 1,640 1,583 1,630 63,900
2019/05/23 1,686 1,702 1,652 1,659 42,700
2019/05/22 1,669 1,707 1,652 1,694 69,300
2019/05/21 1,685 1,700 1,641 1,653 80,500
2019/05/20 1,737 1,762 1,688 1,705 77,400
2019/05/17 1,698 1,745 1,684 1,739 82,800
2019/05/16 1,740 1,740 1,663 1,677 54,000
2019/05/15 1,699 1,748 1,651 1,747 106,800
2019/05/14 1,591 1,686 1,586 1,674 112,000
2019/05/13 1,720 1,720 1,665 1,671 74,400
2019/05/10 1,705 1,764 1,688 1,746 108,200
2019/05/09 1,792 1,792 1,686 1,714 208,600
2019/05/08 1,931 1,931 1,787 1,823 269,500
2019/05/07 1,895 1,943 1,878 1,934 158,200
2019/04/26 1,843 1,871 1,805 1,864 71,800
2019/04/25 1,850 1,872 1,849 1,861 51,500
2019/04/24 1,838 1,891 1,838 1,849 54,700
2019/04/23 1,861 1,869 1,831 1,836 53,800
2019/04/22 1,907 1,919 1,866 1,867 51,400
2019/04/19 1,879 1,900 1,857 1,892 45,500
2019/04/18 1,931 1,942 1,856 1,859 72,200
2019/04/17 1,917 1,938 1,902 1,931 42,500
2019/04/16 1,913 1,946 1,895 1,902 52,800
2019/04/15 1,880 1,933 1,867 1,918 70,600
2019/04/12 1,902 1,902 1,852 1,858 66,500
2019/04/11 1,945 1,949 1,901 1,902 65,700
2019/04/10 1,916 1,946 1,898 1,945 42,300
2019/04/09 1,948 1,952 1,911 1,943 48,200
2019/04/08 1,947 1,959 1,906 1,942 58,900
2019/04/05 1,920 1,943 1,909 1,924 38,900
2019/04/04 1,943 1,962 1,917 1,931 38,000
2019/04/03 1,900 1,955 1,897 1,936 37,700
2019/04/02 1,981 1,988 1,903 1,920 76,600
2019/04/01 2,002 2,010 1,964 1,970 71,400
2019/03/29 1,977 1,996 1,942 1,979 51,200
2019/03/28 1,947 1,979 1,910 1,977 68,100
2019/03/27 1,936 2,014 1,936 1,972 116,100
2019/03/26 1,890 1,942 1,890 1,921 68,700
2019/03/25 1,850 1,908 1,850 1,889 95,700
2019/03/22 1,936 1,960 1,882 1,913 113,900
2019/03/20 1,888 1,963 1,868 1,929 177,400
2019/03/19 1,916 1,954 1,830 1,868 188,800
2019/03/18 1,850 1,915 1,845 1,910 107,900
2019/03/15 1,790 1,842 1,785 1,830 55,200
2019/03/14 1,838 1,841 1,793 1,804 72,800
2019/03/13 1,820 1,853 1,803 1,823 52,700
2019/03/12 1,847 1,875 1,830 1,835 95,900
2019/03/11 1,821 1,861 1,784 1,814 100,200
2019/03/08 1,862 1,883 1,796 1,808 174,800
2019/03/07 1,948 1,957 1,900 1,908 99,200
2019/03/06 2,051 2,051 1,958 1,972 183,300
2019/03/05 2,090 2,103 2,041 2,057 125,300
2019/03/04 2,142 2,148 2,088 2,129 131,600
2019/03/01 2,103 2,155 2,070 2,106 106,200
2019/02/28 2,112 2,164 2,097 2,103 110,500
2019/02/27 2,125 2,126 2,091 2,119 76,900
2019/02/26 2,155 2,169 2,089 2,128 128,200
2019/02/25 2,230 2,230 2,144 2,166 180,000
2019/02/22 2,195 2,228 2,155 2,213 156,300
2019/02/21 2,207 2,227 2,144 2,194 170,400
2019/02/20 2,220 2,271 2,169 2,207 288,200
2019/02/19 2,011 2,278 2,003 2,241 535,200
2019/02/18 2,100 2,100 1,951 1,999 180,600
2019/02/15 2,110 2,111 1,925 2,026 371,300
2019/02/14 2,136 2,206 2,102 2,201 236,300
2019/02/13 2,090 2,108 2,026 2,104 163,700
2019/02/12 1,998 2,049 1,960 2,049 157,400
2019/02/08 1,874 1,936 1,860 1,882 56,300
2019/02/07 1,980 1,988 1,881 1,907 63,200
2019/02/06 1,996 2,020 1,951 1,973 68,500
2019/02/05 2,030 2,039 1,962 1,996 78,400
2019/02/04 1,946 2,040 1,924 2,001 175,700
2019/02/01 1,851 1,936 1,835 1,913 167,000
2019/01/31 1,737 1,828 1,725 1,807 115,800
2019/01/30 1,799 1,799 1,691 1,697 110,700
2019/01/29 1,799 1,812 1,757 1,807 39,400
2019/01/28 1,849 1,854 1,795 1,817 35,400
2019/01/25 1,830 1,859 1,812 1,831 53,200
2019/01/24 1,798 1,816 1,776 1,812 40,700
2019/01/23 1,802 1,835 1,783 1,817 47,700
2019/01/22 1,820 1,850 1,790 1,829 57,300
2019/01/21 1,851 1,900 1,771 1,781 75,100
2019/01/18 1,799 1,845 1,784 1,822 88,200
2019/01/17 1,808 1,829 1,787 1,807 49,700
2019/01/16 1,820 1,843 1,774 1,788 107,500
2019/01/15 1,750 1,818 1,717 1,801 147,100
2019/01/11 1,629 1,688 1,629 1,664 45,000
2019/01/10 1,641 1,657 1,560 1,610 74,900
2019/01/09 1,653 1,700 1,635 1,639 146,100
2019/01/08 1,677 1,732 1,675 1,689 87,600
2019/01/07 1,630 1,716 1,630 1,694 120,100
2019/01/04 1,481 1,596 1,467 1,590 75,400

このページの先頭へ