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
2020/10/22 2,306.0 2,389.0 2,201.0 2,274.0 370,200
2020/10/21 2,120.0 2,474.0 2,114.0 2,280.0 743,300
2020/10/20 2,092.0 2,122.0 2,078.0 2,100.0 54,300
2020/10/19 2,067.0 2,129.0 2,023.0 2,122.0 90,100
2020/10/16 2,150.0 2,150.0 2,043.0 2,075.0 134,200
2020/10/15 2,255.0 2,255.0 2,131.0 2,138.0 147,500
2020/10/14 2,210.0 2,260.0 2,173.0 2,250.0 85,300
2020/10/13 2,317.0 2,317.0 2,185.0 2,201.0 164,000
2020/10/12 2,343.0 2,345.0 2,247.0 2,272.0 79,600
2020/10/09 2,341.0 2,361.0 2,266.0 2,310.0 98,000
2020/10/08 2,377.0 2,460.0 2,335.0 2,352.0 201,400
2020/10/07 2,408.0 2,412.0 2,322.0 2,346.0 226,300
2020/10/06 2,239.0 2,442.0 2,235.0 2,430.0 371,400
2020/10/05 2,207.0 2,240.0 2,172.0 2,202.0 114,200
2020/10/02 2,212.0 2,254.0 2,121.0 2,135.0 139,200
2020/10/01 2,169.0 2,169.0 2,169.0 2,169.0 -
2020/09/30 2,241.0 2,269.0 2,159.0 2,169.0 108,200
2020/09/29 2,058.0 2,260.0 2,052.0 2,226.0 262,100
2020/09/28 2,136.0 2,158.0 2,060.0 2,108.0 148,000
2020/09/25 2,141.0 2,182.0 2,116.0 2,119.0 86,800
2020/09/24 2,163.0 2,209.0 2,120.0 2,142.0 137,900
2020/09/23 2,231.0 2,232.0 2,166.0 2,178.0 120,700
2020/09/18 2,213.0 2,282.0 2,203.0 2,237.0 134,400
2020/09/17 2,220.0 2,226.0 2,174.0 2,188.0 70,500
2020/09/16 2,227.0 2,245.0 2,179.0 2,191.0 114,000
2020/09/15 2,115.0 2,204.0 2,100.0 2,178.0 162,400
2020/09/14 2,125.0 2,135.0 2,052.0 2,089.0 100,700
2020/09/11 2,047.0 2,080.0 1,969.0 2,077.0 126,300
2020/09/10 2,090.0 2,111.0 2,024.0 2,029.0 107,200
2020/09/09 2,022.0 2,079.0 2,019.0 2,027.0 77,600
2020/09/08 2,028.0 2,093.0 2,025.0 2,084.0 106,000
2020/09/07 2,085.0 2,135.0 2,028.0 2,028.0 184,800
2020/09/04 2,106.0 2,154.0 2,083.0 2,115.0 302,800
2020/09/03 2,301.0 2,301.0 2,211.0 2,221.0 113,900
2020/09/02 2,353.0 2,353.0 2,254.0 2,268.0 145,200
2020/09/01 2,236.0 2,332.0 2,236.0 2,314.0 122,000
2020/08/31 2,242.0 2,297.0 2,226.0 2,246.0 175,400
2020/08/28 2,315.0 2,334.0 2,130.0 2,161.0 309,800
2020/08/27 2,340.0 2,362.0 2,281.0 2,313.0 134,700
2020/08/26 2,313.0 2,365.0 2,280.0 2,327.0 102,500
2020/08/25 2,370.0 2,383.0 2,266.0 2,275.0 158,200
2020/08/24 2,298.0 2,360.0 2,271.0 2,343.0 154,100
2020/08/21 2,227.0 2,320.0 2,205.0 2,266.0 188,700
2020/08/20 2,268.0 2,268.0 2,158.0 2,201.0 287,500
2020/08/19 2,158.0 2,288.0 2,138.0 2,283.0 350,400
2020/08/18 2,138.0 2,210.0 2,100.0 2,124.0 262,900
2020/08/17 2,234.0 2,320.0 2,061.0 2,104.0 750,700
2020/08/14 2,074.0 2,124.0 2,063.0 2,084.0 259,700
2020/08/13 2,029.0 2,089.0 1,984.0 2,050.0 152,700
2020/08/12 1,989.0 2,009.0 1,890.0 2,009.0 159,500