アイ・ピー・エス(4390) 東証マザーズ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/07 2,030.0 2,062.0 1,993.0 2,001.0 90,600
2020/08/06 2,136.0 2,136.0 2,030.0 2,041.0 101,900
2020/08/05 2,056.0 2,119.0 2,034.0 2,109.0 93,100
2020/08/04 2,018.0 2,065.0 2,000.0 2,034.0 108,500
2020/08/03 1,915.0 2,000.0 1,912.0 1,992.0 117,100
2020/07/31 1,962.0 1,972.0 1,875.0 1,875.0 205,200
2020/07/30 2,004.0 2,035.0 1,973.0 1,981.0 117,300
2020/07/29 2,010.0 2,046.0 1,942.0 1,988.0 199,600
2020/07/28 2,157.0 2,157.0 1,990.0 2,033.0 296,100
2020/07/27 2,180.0 2,211.0 2,135.0 2,139.0 102,600
2020/07/22 2,158.0 2,212.0 2,135.0 2,170.0 96,900
2020/07/21 2,198.0 2,273.0 2,168.0 2,174.0 100,500
2020/07/20 2,178.0 2,210.0 2,126.0 2,148.0 97,500
2020/07/17 2,170.0 2,220.0 2,113.0 2,130.0 124,400
2020/07/16 2,228.0 2,259.0 2,177.0 2,177.0 99,300
2020/07/15 2,198.0 2,271.0 2,175.0 2,266.0 144,300
2020/07/14 2,250.0 2,292.0 2,127.0 2,167.0 205,000
2020/07/13 2,271.0 2,287.0 2,205.0 2,287.0 144,800
2020/07/10 2,313.0 2,438.0 2,243.0 2,243.0 234,100
2020/07/09 2,322.0 2,352.0 2,263.0 2,270.0 151,000
2020/07/08 2,307.0 2,390.0 2,297.0 2,299.0 225,300
2020/07/07 2,260.0 2,321.0 2,208.0 2,318.0 198,200
2020/07/06 2,229.0 2,286.0 2,210.0 2,260.0 143,700
2020/07/03 2,119.0 2,259.0 2,119.0 2,220.0 220,900
2020/07/02 2,281.0 2,337.0 2,108.0 2,130.0 482,800
2020/07/01 2,310.0 2,383.0 2,299.0 2,301.0 156,000
2020/06/30 2,410.0 2,473.0 2,220.0 2,338.0 310,800
2020/06/29 2,405.0 2,462.0 2,338.0 2,360.0 250,100
2020/06/26 2,592.0 2,596.0 2,425.0 2,453.0 237,000
2020/06/25 2,514.0 2,571.0 2,470.0 2,524.0 233,800
2020/06/24 2,586.0 2,600.0 2,512.0 2,540.0 342,500
2020/06/23 2,540.0 2,720.0 2,534.0 2,604.0 828,900
2020/06/22 2,433.0 2,620.0 2,400.0 2,534.0 479,600
2020/06/19 2,440.0 2,520.0 2,381.0 2,432.0 383,600
2020/06/18 2,420.0 2,441.0 2,307.0 2,418.0 436,400
2020/06/17 2,385.0 2,517.0 2,362.0 2,442.0 566,900
2020/06/16 2,347.0 2,416.0 2,275.0 2,384.0 491,700
2020/06/15 2,406.0 2,470.0 2,216.0 2,247.0 821,100
2020/06/12 2,520.0 2,542.0 2,360.0 2,405.0 1,253,500
2020/06/11 2,403.0 2,775.0 2,400.0 2,600.0 2,176,400
2020/06/10 2,276.0 2,410.0 2,267.0 2,303.0 287,700
2020/06/09 2,269.0 2,359.0 2,228.0 2,320.0 349,700
2020/06/08 2,360.0 2,388.0 2,223.0 2,257.0 723,400
2020/06/05 2,288.0 2,416.0 2,256.0 2,374.0 636,800
2020/06/04 2,336.0 2,359.0 2,205.0 2,220.0 452,600
2020/06/03 2,468.0 2,469.0 2,250.0 2,324.0 653,100
2020/06/02 2,486.0 2,515.0 2,395.0 2,419.0 575,400
2020/06/01 2,400.0 2,640.0 2,400.0 2,522.0 838,200
2020/05/29 2,259.0 2,390.0 2,259.0 2,383.0 389,200
2020/05/28 2,400.0 2,448.0 2,234.0 2,309.0 964,500