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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |