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 |
|---|---|---|---|---|---|
| 2025/08/01 | 1,488 | 1,501 | 1,473 | 1,485 | 17,600 |
| 2025/07/31 | 1,413 | 1,515 | 1,411 | 1,507 | 64,800 |
| 2025/07/30 | 1,413 | 1,443 | 1,407 | 1,407 | 41,800 |
| 2025/07/29 | 1,433 | 1,443 | 1,413 | 1,418 | 26,000 |
| 2025/07/28 | 1,445 | 1,452 | 1,436 | 1,438 | 10,300 |
| 2025/07/25 | 1,422 | 1,440 | 1,416 | 1,440 | 19,800 |
| 2025/07/24 | 1,429 | 1,429 | 1,415 | 1,420 | 24,900 |
| 2025/07/23 | 1,404 | 1,424 | 1,396 | 1,414 | 40,100 |
| 2025/07/22 | 1,405 | 1,419 | 1,400 | 1,403 | 17,300 |
| 2025/07/18 | 1,410 | 1,414 | 1,401 | 1,412 | 17,300 |
| 2025/07/17 | 1,398 | 1,415 | 1,398 | 1,405 | 20,300 |
| 2025/07/16 | 1,403 | 1,413 | 1,395 | 1,399 | 19,100 |
| 2025/07/15 | 1,391 | 1,408 | 1,380 | 1,402 | 32,900 |
| 2025/07/14 | 1,395 | 1,398 | 1,388 | 1,393 | 12,300 |
| 2025/07/11 | 1,371 | 1,389 | 1,371 | 1,389 | 17,100 |
| 2025/07/10 | 1,380 | 1,385 | 1,368 | 1,368 | 19,600 |
| 2025/07/09 | 1,373 | 1,390 | 1,369 | 1,375 | 28,500 |
| 2025/07/08 | 1,363 | 1,386 | 1,358 | 1,373 | 24,400 |
| 2025/07/07 | 1,374 | 1,374 | 1,363 | 1,363 | 11,000 |
| 2025/07/04 | 1,364 | 1,368 | 1,358 | 1,364 | 7,900 |
| 2025/07/03 | 1,363 | 1,365 | 1,358 | 1,361 | 11,300 |
| 2025/07/02 | 1,358 | 1,369 | 1,354 | 1,359 | 12,700 |
| 2025/07/01 | 1,356 | 1,360 | 1,350 | 1,352 | 14,200 |
| 2025/06/30 | 1,360 | 1,363 | 1,356 | 1,356 | 18,700 |
| 2025/06/27 | 1,360 | 1,368 | 1,350 | 1,357 | 19,000 |
| 2025/06/26 | 1,359 | 1,369 | 1,352 | 1,360 | 13,000 |
| 2025/06/25 | 1,359 | 1,370 | 1,350 | 1,362 | 22,300 |
| 2025/06/24 | 1,360 | 1,361 | 1,355 | 1,359 | 7,100 |
| 2025/06/23 | 1,357 | 1,358 | 1,346 | 1,347 | 9,500 |
| 2025/06/20 | 1,363 | 1,363 | 1,352 | 1,355 | 20,200 |
| 2025/06/19 | 1,367 | 1,367 | 1,357 | 1,363 | 10,100 |
| 2025/06/18 | 1,356 | 1,368 | 1,356 | 1,365 | 8,500 |
| 2025/06/17 | 1,363 | 1,364 | 1,353 | 1,360 | 12,900 |
| 2025/06/16 | 1,347 | 1,364 | 1,345 | 1,363 | 12,000 |
| 2025/06/13 | 1,356 | 1,358 | 1,335 | 1,343 | 24,100 |
| 2025/06/12 | 1,367 | 1,369 | 1,357 | 1,360 | 10,300 |
| 2025/06/11 | 1,370 | 1,375 | 1,358 | 1,363 | 9,200 |
| 2025/06/10 | 1,371 | 1,380 | 1,352 | 1,363 | 16,000 |
| 2025/06/09 | 1,362 | 1,378 | 1,357 | 1,364 | 15,000 |
| 2025/06/06 | 1,370 | 1,380 | 1,366 | 1,371 | 9,600 |
| 2025/06/05 | 1,360 | 1,371 | 1,358 | 1,360 | 14,400 |
| 2025/06/04 | 1,359 | 1,371 | 1,355 | 1,357 | 17,600 |
| 2025/06/03 | 1,360 | 1,373 | 1,355 | 1,355 | 14,400 |
| 2025/06/02 | 1,351 | 1,359 | 1,350 | 1,355 | 12,100 |
| 2025/05/30 | 1,360 | 1,371 | 1,355 | 1,355 | 10,300 |
| 2025/05/29 | 1,364 | 1,381 | 1,364 | 1,373 | 18,700 |
| 2025/05/28 | 1,358 | 1,364 | 1,347 | 1,350 | 11,600 |
| 2025/05/27 | 1,363 | 1,363 | 1,345 | 1,350 | 7,400 |
| 2025/05/26 | 1,362 | 1,369 | 1,351 | 1,354 | 8,300 |
| 2025/05/23 | 1,362 | 1,383 | 1,361 | 1,362 | 14,300 |
| 2025/05/22 | 1,361 | 1,374 | 1,354 | 1,361 | 20,300 |
| 2025/05/21 | 1,360 | 1,378 | 1,360 | 1,361 | 14,600 |
| 2025/05/20 | 1,384 | 1,384 | 1,360 | 1,360 | 13,800 |
| 2025/05/19 | 1,351 | 1,385 | 1,351 | 1,378 | 20,500 |
| 2025/05/16 | 1,350 | 1,374 | 1,341 | 1,362 | 32,500 |
| 2025/05/15 | 1,361 | 1,375 | 1,350 | 1,350 | 12,600 |
| 2025/05/14 | 1,374 | 1,391 | 1,348 | 1,391 | 19,300 |
| 2025/05/13 | 1,395 | 1,399 | 1,380 | 1,380 | 18,600 |
| 2025/05/12 | 1,384 | 1,384 | 1,370 | 1,382 | 27,100 |
| 2025/05/09 | 1,380 | 1,402 | 1,379 | 1,390 | 66,200 |
| 2025/05/08 | 1,372 | 1,374 | 1,361 | 1,367 | 11,900 |
| 2025/05/07 | 1,350 | 1,379 | 1,350 | 1,366 | 31,500 |
| 2025/05/02 | 1,347 | 1,357 | 1,340 | 1,350 | 15,300 |
| 2025/05/01 | 1,346 | 1,350 | 1,342 | 1,347 | 11,500 |
| 2025/04/30 | 1,341 | 1,353 | 1,330 | 1,350 | 16,500 |
| 2025/04/28 | 1,341 | 1,343 | 1,330 | 1,338 | 28,800 |
| 2025/04/25 | 1,319 | 1,341 | 1,319 | 1,341 | 16,300 |
| 2025/04/24 | 1,321 | 1,321 | 1,305 | 1,318 | 14,500 |
| 2025/04/23 | 1,327 | 1,332 | 1,316 | 1,327 | 16,200 |
| 2025/04/22 | 1,310 | 1,318 | 1,295 | 1,308 | 21,600 |
| 2025/04/21 | 1,284 | 1,297 | 1,281 | 1,296 | 15,400 |
| 2025/04/18 | 1,262 | 1,278 | 1,262 | 1,278 | 30,500 |
| 2025/04/17 | 1,237 | 1,247 | 1,230 | 1,247 | 14,700 |
| 2025/04/16 | 1,250 | 1,250 | 1,237 | 1,240 | 12,600 |
| 2025/04/15 | 1,251 | 1,270 | 1,246 | 1,250 | 29,500 |
| 2025/04/14 | 1,260 | 1,260 | 1,241 | 1,251 | 35,300 |
| 2025/04/11 | 1,218 | 1,245 | 1,200 | 1,241 | 17,700 |
| 2025/04/10 | 1,240 | 1,249 | 1,228 | 1,241 | 28,500 |
| 2025/04/09 | 1,186 | 1,189 | 1,148 | 1,168 | 79,300 |
| 2025/04/08 | 1,199 | 1,240 | 1,194 | 1,212 | 50,800 |
| 2025/04/07 | 1,158 | 1,185 | 1,141 | 1,145 | 67,900 |
| 2025/04/04 | 1,285 | 1,290 | 1,221 | 1,246 | 49,400 |
| 2025/04/03 | 1,288 | 1,323 | 1,277 | 1,309 | 16,600 |
| 2025/04/02 | 1,343 | 1,343 | 1,325 | 1,332 | 16,000 |
| 2025/04/01 | 1,347 | 1,357 | 1,338 | 1,338 | 16,500 |
| 2025/03/31 | 1,389 | 1,389 | 1,340 | 1,341 | 17,300 |
| 2025/03/28 | 1,388 | 1,392 | 1,376 | 1,392 | 20,100 |
| 2025/03/27 | 1,371 | 1,392 | 1,371 | 1,391 | 35,500 |
| 2025/03/26 | 1,369 | 1,387 | 1,357 | 1,387 | 39,600 |
| 2025/03/25 | 1,350 | 1,369 | 1,346 | 1,369 | 18,300 |
| 2025/03/24 | 1,341 | 1,350 | 1,330 | 1,350 | 16,300 |
| 2025/03/21 | 1,363 | 1,363 | 1,341 | 1,341 | 12,600 |
| 2025/03/19 | 1,360 | 1,368 | 1,340 | 1,363 | 15,800 |
| 2025/03/18 | 1,367 | 1,372 | 1,358 | 1,360 | 28,400 |
| 2025/03/17 | 1,364 | 1,372 | 1,356 | 1,365 | 29,000 |
| 2025/03/14 | 1,356 | 1,363 | 1,349 | 1,363 | 23,900 |
| 2025/03/13 | 1,358 | 1,365 | 1,349 | 1,355 | 44,400 |
| 2025/03/12 | 1,342 | 1,360 | 1,339 | 1,360 | 38,700 |
| 2025/03/11 | 1,326 | 1,342 | 1,311 | 1,335 | 28,500 |
| 2025/03/10 | 1,331 | 1,338 | 1,323 | 1,332 | 16,900 |
| 2025/03/07 | 1,325 | 1,345 | 1,309 | 1,337 | 41,700 |
| 2025/03/06 | 1,323 | 1,335 | 1,316 | 1,325 | 59,000 |
| 2025/03/05 | 1,310 | 1,323 | 1,302 | 1,310 | 60,400 |
| 2025/03/04 | 1,284 | 1,311 | 1,275 | 1,310 | 31,900 |
| 2025/03/03 | 1,276 | 1,285 | 1,267 | 1,285 | 34,900 |
| 2025/02/28 | 1,261 | 1,279 | 1,244 | 1,251 | 73,700 |
| 2025/02/27 | 1,273 | 1,287 | 1,265 | 1,281 | 38,000 |
| 2025/02/26 | 1,280 | 1,280 | 1,255 | 1,261 | 71,300 |
| 2025/02/25 | 1,282 | 1,289 | 1,276 | 1,284 | 33,400 |
| 2025/02/21 | 1,296 | 1,304 | 1,277 | 1,282 | 59,900 |
| 2025/02/20 | 1,310 | 1,317 | 1,299 | 1,305 | 35,000 |
| 2025/02/19 | 1,310 | 1,326 | 1,309 | 1,316 | 32,600 |
| 2025/02/18 | 1,315 | 1,325 | 1,299 | 1,313 | 79,800 |
| 2025/02/17 | 1,336 | 1,336 | 1,286 | 1,293 | 135,500 |
| 2025/02/14 | 1,361 | 1,367 | 1,336 | 1,358 | 37,300 |
| 2025/02/13 | 1,357 | 1,373 | 1,357 | 1,370 | 19,800 |
| 2025/02/12 | 1,367 | 1,367 | 1,351 | 1,356 | 8,600 |
| 2025/02/10 | 1,362 | 1,366 | 1,351 | 1,358 | 10,100 |
| 2025/02/07 | 1,346 | 1,372 | 1,346 | 1,354 | 19,000 |
| 2025/02/06 | 1,347 | 1,364 | 1,347 | 1,352 | 16,000 |
| 2025/02/05 | 1,325 | 1,356 | 1,325 | 1,354 | 17,500 |
| 2025/02/04 | 1,313 | 1,341 | 1,313 | 1,325 | 15,600 |
| 2025/02/03 | 1,335 | 1,338 | 1,310 | 1,310 | 25,100 |
| 2025/01/31 | 1,333 | 1,341 | 1,330 | 1,337 | 5,600 |
| 2025/01/30 | 1,346 | 1,351 | 1,335 | 1,345 | 18,000 |
| 2025/01/29 | 1,340 | 1,364 | 1,340 | 1,358 | 19,700 |
| 2025/01/28 | 1,314 | 1,348 | 1,314 | 1,342 | 126,500 |
| 2025/01/27 | 1,321 | 1,328 | 1,315 | 1,322 | 18,700 |
| 2025/01/24 | 1,311 | 1,323 | 1,305 | 1,321 | 13,400 |
| 2025/01/23 | 1,320 | 1,320 | 1,305 | 1,311 | 12,000 |
| 2025/01/22 | 1,312 | 1,321 | 1,303 | 1,321 | 12,400 |
| 2025/01/21 | 1,330 | 1,330 | 1,310 | 1,310 | 14,100 |
| 2025/01/20 | 1,303 | 1,326 | 1,303 | 1,316 | 36,800 |
| 2025/01/17 | 1,296 | 1,305 | 1,284 | 1,299 | 117,200 |
| 2025/01/16 | 1,323 | 1,323 | 1,300 | 1,300 | 27,900 |
| 2025/01/15 | 1,302 | 1,309 | 1,299 | 1,308 | 21,600 |
| 2025/01/14 | 1,317 | 1,317 | 1,297 | 1,306 | 41,900 |
| 2025/01/10 | 1,332 | 1,335 | 1,325 | 1,325 | 17,800 |
| 2025/01/09 | 1,343 | 1,347 | 1,334 | 1,334 | 22,500 |
| 2025/01/08 | 1,357 | 1,357 | 1,345 | 1,347 | 16,600 |
| 2025/01/07 | 1,355 | 1,362 | 1,349 | 1,357 | 17,700 |
| 2025/01/06 | 1,369 | 1,369 | 1,351 | 1,352 | 24,700 |