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
2020/12/30 1,495 1,569 1,475 1,533 231,600
2020/12/29 1,500 1,510 1,439 1,491 202,100
2020/12/29 1 -> 2.00 分割
2020/12/28 3,055 3,055 2,989 3,000 76,500
2020/12/25 3,000 3,050 2,975 3,035 56,600
2020/12/24 2,963 2,999 2,924 2,999 65,200
2020/12/23 2,931 2,992 2,919 2,947 87,600
2020/12/22 3,050 3,070 2,878 2,882 227,400
2020/12/21 3,075 3,145 3,020 3,085 121,000
2020/12/18 2,980 3,110 2,971 3,070 164,800
2020/12/17 2,860 2,925 2,859 2,915 63,000
2020/12/16 2,858 2,863 2,816 2,859 49,700
2020/12/15 2,910 2,915 2,820 2,857 71,400
2020/12/14 2,840 2,886 2,820 2,880 55,000
2020/12/11 2,808 2,849 2,805 2,831 48,200
2020/12/10 2,829 2,835 2,780 2,790 99,900
2020/12/09 2,900 2,900 2,833 2,879 65,200
2020/12/08 2,812 2,906 2,780 2,900 78,700
2020/12/07 2,920 2,929 2,815 2,846 91,900
2020/12/04 2,888 2,919 2,851 2,908 71,100
2020/12/03 2,955 2,955 2,880 2,888 103,800
2020/12/02 3,005 3,010 2,927 2,961 99,800
2020/12/01 3,025 3,055 2,980 2,995 87,400
2020/11/30 2,966 3,060 2,961 2,993 161,600
2020/11/27 2,926 2,934 2,864 2,925 120,500
2020/11/26 2,845 2,914 2,829 2,904 127,900
2020/11/25 2,900 2,943 2,774 2,812 259,500
2020/11/24 2,773 2,850 2,687 2,847 423,000
2020/11/20 2,545 2,578 2,531 2,573 48,200
2020/11/19 2,571 2,575 2,523 2,570 54,100
2020/11/18 2,531 2,582 2,522 2,571 69,900
2020/11/17 2,621 2,621 2,523 2,533 137,000
2020/11/16 2,688 2,690 2,627 2,642 76,800
2020/11/13 2,660 2,677 2,619 2,676 72,100
2020/11/12 2,698 2,728 2,641 2,683 102,200
2020/11/11 2,610 2,669 2,555 2,648 94,200
2020/11/10 2,760 2,769 2,614 2,659 178,500
2020/11/09 2,739 2,801 2,713 2,776 129,500
2020/11/06 2,738 2,738 2,665 2,716 85,200
2020/11/05 2,778 2,778 2,665 2,717 123,600
2020/11/04 2,603 2,709 2,591 2,709 161,000
2020/11/02 2,705 2,807 2,510 2,526 301,700
2020/10/30 2,764 2,791 2,623 2,639 145,400
2020/10/29 2,690 2,761 2,651 2,751 92,400
2020/10/28 2,750 2,765 2,688 2,740 69,300
2020/10/27 2,660 2,750 2,611 2,750 101,400
2020/10/26 2,810 2,828 2,725 2,730 73,200
2020/10/23 2,829 2,829 2,689 2,800 165,700
2020/10/22 2,939 2,939 2,805 2,844 90,500
2020/10/21 3,005 3,005 2,928 2,937 117,600
2020/10/20 3,035 3,080 3,010 3,035 45,700
2020/10/19 3,040 3,080 2,975 3,065 67,500
2020/10/16 3,130 3,130 2,972 3,005 121,300
2020/10/15 3,175 3,175 3,015 3,145 152,000
2020/10/14 3,125 3,180 3,055 3,165 119,400
2020/10/13 2,956 3,155 2,945 3,125 214,900
2020/10/12 2,960 2,970 2,829 2,906 105,900
2020/10/09 2,892 2,914 2,840 2,914 111,300
2020/10/08 2,844 2,900 2,838 2,894 166,800
2020/10/07 2,658 2,812 2,649 2,784 204,300
2020/10/06 2,700 2,713 2,638 2,647 74,700
2020/10/05 2,702 2,729 2,670 2,697 71,100
2020/10/02 2,740 2,805 2,645 2,666 188,000
2020/09/30 2,748 2,781 2,720 2,732 97,000
2020/09/29 2,680 2,747 2,680 2,733 117,800
2020/09/28 2,733 2,752 2,622 2,669 108,800
2020/09/25 2,620 2,715 2,614 2,703 146,800
2020/09/24 2,650 2,733 2,583 2,592 200,300
2020/09/23 2,630 2,650 2,588 2,644 199,700
2020/09/18 2,475 2,546 2,451 2,545 196,800
2020/09/17 2,449 2,463 2,412 2,444 75,900
2020/09/16 2,449 2,486 2,423 2,442 124,000
2020/09/15 2,386 2,430 2,377 2,430 104,500
2020/09/14 2,357 2,382 2,311 2,380 85,200
2020/09/11 2,305 2,340 2,271 2,338 107,300
2020/09/10 2,336 2,377 2,308 2,315 90,500
2020/09/09 2,320 2,369 2,305 2,316 125,600
2020/09/08 2,375 2,412 2,307 2,379 462,100
2020/09/07 2,400 2,400 2,350 2,350 198,900
2020/09/04 2,387 2,430 2,380 2,418 94,200
2020/09/03 2,401 2,447 2,390 2,424 164,900
2020/09/02 2,440 2,447 2,384 2,398 287,000
2020/09/01 2,386 2,464 2,378 2,460 252,500
2020/08/31 2,396 2,454 2,385 2,387 141,900
2020/08/28 2,479 2,479 2,368 2,381 213,700
2020/08/27 2,511 2,528 2,477 2,477 87,800
2020/08/26 2,476 2,543 2,442 2,504 161,100
2020/08/25 2,500 2,527 2,476 2,476 167,900
2020/08/24 2,559 2,579 2,479 2,519 525,100
2020/08/21 2,849 2,886 2,795 2,843 59,200
2020/08/20 2,900 2,900 2,777 2,800 144,500
2020/08/19 2,871 2,940 2,831 2,940 121,700
2020/08/18 2,739 2,820 2,712 2,820 106,800
2020/08/17 2,686 2,765 2,647 2,707 84,300
2020/08/14 2,620 2,656 2,604 2,645 40,900
2020/08/13 2,595 2,647 2,568 2,620 58,100
2020/08/12 2,611 2,668 2,563 2,565 90,500
2020/08/11 2,667 2,668 2,525 2,616 143,000
2020/08/07 2,755 2,755 2,673 2,694 93,400
2020/08/06 2,719 2,771 2,682 2,759 76,100
2020/08/05 2,697 2,780 2,676 2,740 151,800
2020/08/04 2,723 2,789 2,631 2,679 247,200
2020/08/03 2,498 2,704 2,474 2,704 459,100
2020/07/31 2,313 2,313 2,059 2,204 156,200
2020/07/30 2,305 2,348 2,274 2,321 84,800
2020/07/29 2,328 2,343 2,281 2,304 63,000
2020/07/28 2,417 2,417 2,333 2,337 87,000
2020/07/27 2,430 2,443 2,384 2,417 55,100
2020/07/22 2,400 2,450 2,358 2,450 72,900
2020/07/21 2,395 2,425 2,355 2,393 113,200
2020/07/20 2,230 2,370 2,202 2,365 172,800
2020/07/17 2,198 2,254 2,180 2,200 66,800
2020/07/16 2,205 2,230 2,151 2,162 50,300
2020/07/15 2,129 2,191 2,122 2,189 66,400
2020/07/14 2,163 2,163 2,075 2,101 62,700
2020/07/13 2,127 2,168 2,094 2,163 44,500
2020/07/10 2,077 2,123 2,061 2,082 47,700
2020/07/09 2,154 2,163 2,090 2,091 73,200
2020/07/08 2,160 2,172 2,114 2,144 34,500
2020/07/07 2,150 2,174 2,101 2,172 60,900
2020/07/06 2,095 2,158 2,092 2,150 40,600
2020/07/03 2,049 2,103 2,049 2,095 49,700
2020/07/02 2,124 2,124 2,026 2,045 71,600
2020/07/01 2,205 2,209 2,101 2,124 53,800
2020/06/30 2,233 2,255 2,140 2,180 93,200
2020/06/29 2,200 2,229 2,125 2,140 62,800
2020/06/26 2,291 2,291 2,205 2,241 44,600
2020/06/25 2,268 2,292 2,240 2,263 42,700
2020/06/24 2,246 2,315 2,222 2,283 78,100
2020/06/23 2,291 2,295 2,214 2,251 75,500
2020/06/22 2,172 2,290 2,171 2,273 116,500
2020/06/19 2,129 2,191 2,080 2,169 88,900
2020/06/18 2,147 2,147 2,079 2,101 50,400
2020/06/17 2,056 2,149 2,056 2,135 70,000
2020/06/16 2,020 2,086 2,019 2,054 64,500
2020/06/15 2,083 2,085 1,950 1,959 82,900
2020/06/12 1,998 2,091 1,955 2,077 69,400
2020/06/11 2,158 2,158 2,094 2,098 37,000
2020/06/10 2,150 2,182 2,141 2,158 25,300
2020/06/09 2,187 2,190 2,127 2,164 48,000
2020/06/08 2,163 2,219 2,136 2,199 78,600
2020/06/05 2,118 2,148 2,095 2,140 50,000
2020/06/04 2,152 2,155 2,087 2,118 63,000
2020/06/03 2,148 2,183 2,115 2,150 79,600
2020/06/02 2,178 2,186 2,112 2,148 64,000
2020/06/01 2,137 2,180 2,119 2,157 60,600
2020/05/29 2,072 2,147 2,072 2,131 78,700
2020/05/28 2,158 2,171 2,066 2,101 77,800
2020/05/27 2,102 2,161 2,074 2,158 74,600
2020/05/26 2,212 2,245 2,117 2,159 112,600
2020/05/25 2,095 2,160 2,079 2,160 81,900
2020/05/22 2,052 2,095 2,048 2,071 63,400
2020/05/21 2,087 2,087 2,008 2,055 94,900
2020/05/20 1,999 2,115 1,999 2,088 141,900
2020/05/19 1,949 1,999 1,904 1,987 137,900
2020/05/18 1,900 1,978 1,865 1,927 287,300
2020/05/15 1,693 1,719 1,659 1,715 63,000
2020/05/14 1,704 1,727 1,661 1,671 58,700
2020/05/13 1,702 1,739 1,690 1,725 65,100
2020/05/12 1,762 1,783 1,739 1,757 61,700
2020/05/11 1,710 1,746 1,698 1,741 66,200
2020/05/08 1,661 1,690 1,620 1,670 67,200
2020/05/07 1,590 1,650 1,589 1,643 59,800
2020/05/01 1,600 1,600 1,552 1,577 55,000
2020/04/30 1,670 1,683 1,613 1,614 71,500
2020/04/28 1,615 1,639 1,573 1,639 61,600
2020/04/27 1,590 1,627 1,584 1,599 44,400
2020/04/24 1,589 1,589 1,545 1,575 60,100
2020/04/23 1,570 1,635 1,559 1,589 48,400
2020/04/22 1,543 1,556 1,500 1,550 56,900
2020/04/21 1,675 1,675 1,551 1,579 76,600
2020/04/20 1,643 1,699 1,643 1,684 52,000
2020/04/17 1,650 1,670 1,598 1,629 85,700
2020/04/16 1,550 1,620 1,543 1,620 80,100
2020/04/15 1,567 1,620 1,541 1,566 90,700
2020/04/14 1,484 1,564 1,484 1,554 69,900
2020/04/13 1,507 1,529 1,483 1,484 55,100
2020/04/10 1,559 1,559 1,480 1,527 72,000
2020/04/09 1,498 1,534 1,470 1,522 76,400
2020/04/08 1,438 1,487 1,383 1,463 65,100
2020/04/07 1,410 1,466 1,396 1,438 115,900
2020/04/06 1,287 1,369 1,265 1,355 107,500
2020/04/03 1,373 1,384 1,277 1,294 106,500
2020/04/02 1,360 1,391 1,337 1,355 63,200
2020/04/01 1,400 1,455 1,366 1,391 99,800
2020/03/31 1,405 1,452 1,383 1,404 102,600
2020/03/30 1,355 1,390 1,328 1,371 101,900
2020/03/27 1,401 1,420 1,353 1,406 88,400
2020/03/26 1,431 1,450 1,335 1,348 153,500
2020/03/25 1,525 1,525 1,445 1,497 121,000
2020/03/24 1,375 1,435 1,359 1,435 105,800
2020/03/23 1,309 1,347 1,188 1,330 239,600
2020/03/19 1,387 1,400 1,285 1,324 124,000
2020/03/18 1,437 1,460 1,329 1,341 167,600
2020/03/17 1,321 1,442 1,300 1,407 215,200
2020/03/16 1,347 1,474 1,347 1,369 119,300
2020/03/13 1,332 1,404 1,276 1,342 134,500
2020/03/12 1,502 1,579 1,444 1,448 140,900
2020/03/11 1,670 1,687 1,522 1,522 119,800
2020/03/10 1,528 1,682 1,491 1,659 123,200
2020/03/09 1,673 1,678 1,575 1,605 128,000
2020/03/06 1,828 1,846 1,744 1,754 105,300
2020/03/05 1,903 1,932 1,838 1,856 97,100
2020/03/04 1,886 1,909 1,833 1,863 113,900
2020/03/03 2,095 2,095 1,909 1,909 147,600
2020/03/02 1,901 2,082 1,901 2,029 89,400
2020/02/28 2,040 2,108 1,940 1,954 166,900
2020/02/27 2,245 2,281 2,164 2,175 129,200
2020/02/26 2,200 2,259 2,159 2,250 147,000
2020/02/25 2,165 2,253 2,156 2,232 170,500
2020/02/21 2,311 2,345 2,307 2,315 81,700
2020/02/20 2,285 2,343 2,260 2,322 109,700
2020/02/19 2,222 2,324 2,180 2,284 242,200
2020/02/18 2,182 2,290 2,182 2,247 222,000
2020/02/17 2,119 2,221 2,060 2,215 433,300
2020/02/14 1,971 1,971 1,919 1,939 105,500
2020/02/13 1,986 1,991 1,951 1,976 42,700
2020/02/12 1,964 1,986 1,943 1,983 38,700
2020/02/10 1,959 1,969 1,925 1,955 44,700
2020/02/07 1,966 1,966 1,916 1,959 44,800
2020/02/06 1,968 1,982 1,949 1,950 42,400
2020/02/05 1,977 1,987 1,934 1,945 48,400
2020/02/04 1,865 1,939 1,864 1,937 55,600
2020/02/03 1,802 1,878 1,797 1,854 71,200
2020/01/31 1,871 1,931 1,871 1,884 67,300
2020/01/30 1,933 1,961 1,863 1,871 83,300
2020/01/29 2,000 2,000 1,939 1,946 50,800
2020/01/28 1,955 2,003 1,934 1,990 51,300
2020/01/27 1,975 2,011 1,960 1,961 89,700
2020/01/24 2,060 2,090 2,049 2,062 56,800
2020/01/23 2,110 2,113 2,056 2,060 66,500
2020/01/22 2,120 2,182 2,113 2,117 75,000
2020/01/21 2,104 2,118 2,063 2,111 45,800
2020/01/20 2,107 2,142 2,100 2,100 54,100
2020/01/17 2,140 2,152 2,095 2,110 48,400
2020/01/16 2,150 2,167 2,110 2,126 67,300
2020/01/15 2,158 2,184 2,146 2,148 58,000
2020/01/14 2,192 2,198 2,164 2,168 87,500
2020/01/10 2,189 2,189 2,135 2,177 70,100
2020/01/09 2,125 2,200 2,125 2,171 169,500
2020/01/08 2,100 2,115 2,026 2,088 157,000
2020/01/07 1,990 2,139 1,986 2,122 216,100
2020/01/06 1,985 1,987 1,947 1,954 64,800

このページの先頭へ