アイ・ピー・エス(4390) 東証1部 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
2021/03/01 2,969.0 3,015.0 2,949.0 3,000.0 71,900
2021/02/26 2,904.0 2,958.0 2,868.0 2,919.0 171,200
2021/02/25 3,030.0 3,035.0 2,951.0 3,020.0 130,000
2021/02/24 3,025.0 3,100.0 2,953.0 2,965.0 187,700
2021/02/22 3,015.0 3,170.0 2,988.0 3,095.0 275,400
2021/02/19 2,834.0 2,949.0 2,760.0 2,915.0 235,900
2021/02/18 2,866.0 2,939.0 2,828.0 2,895.0 182,200
2021/02/17 3,040.0 3,075.0 2,882.0 2,899.0 264,400
2021/02/16 2,950.0 3,185.0 2,928.0 3,040.0 283,800
2021/02/15 2,969.0 3,145.0 2,820.0 2,987.0 549,600
2021/02/12 2,744.0 2,768.0 2,703.0 2,719.0 138,800
2021/02/10 2,652.0 2,719.0 2,630.0 2,702.0 60,700
2021/02/09 2,663.0 2,679.0 2,573.0 2,671.0 162,700
2021/02/08 2,673.0 2,702.0 2,617.0 2,663.0 86,300
2021/02/05 2,706.0 2,750.0 2,652.0 2,665.0 67,300
2021/02/04 2,705.0 2,725.0 2,660.0 2,679.0 52,100
2021/02/03 2,715.0 2,719.0 2,661.0 2,685.0 108,600
2021/02/02 2,633.0 2,723.0 2,624.0 2,715.0 89,500
2021/02/01 2,640.0 2,712.0 2,600.0 2,665.0 160,200
2021/01/29 2,749.0 2,791.0 2,601.0 2,612.0 317,100
2021/01/28 2,811.0 2,888.0 2,713.0 2,734.0 532,100
2021/01/27 3,030.0 3,060.0 2,800.0 2,868.0 234,200
2021/01/26 3,030.0 3,095.0 2,951.0 3,030.0 150,500
2021/01/25 2,914.0 3,085.0 2,914.0 3,060.0 155,300
2021/01/22 3,015.0 3,020.0 2,893.0 2,922.0 188,700
2021/01/21 2,957.0 3,065.0 2,935.0 3,035.0 123,300
2021/01/20 2,968.0 3,000.0 2,924.0 2,972.0 112,000
2021/01/19 2,945.0 3,015.0 2,879.0 2,998.0 237,300
2021/01/18 2,691.0 2,923.0 2,657.0 2,911.0 178,600
2021/01/15 2,812.0 2,854.0 2,716.0 2,749.0 162,900
2021/01/14 2,880.0 2,918.0 2,812.0 2,812.0 201,300
2021/01/13 2,693.0 2,855.0 2,680.0 2,830.0 198,700
2021/01/12 2,680.0 2,740.0 2,622.0 2,727.0 187,900
2021/01/08 2,521.0 2,678.0 2,521.0 2,659.0 184,800
2021/01/07 2,482.0 2,560.0 2,478.0 2,517.0 121,700
2021/01/06 2,510.0 2,620.0 2,457.0 2,482.0 160,800
2021/01/05 2,451.0 2,525.0 2,430.0 2,490.0 129,400
2021/01/04 2,438.0 2,470.0 2,376.0 2,451.0 190,300
2020/12/30 2,477.0 2,540.0 2,430.0 2,438.0 242,700
2020/12/29 2,579.0 2,596.0 2,409.0 2,434.0 258,000
2020/12/28 2,648.0 2,667.0 2,381.0 2,549.0 563,400
2020/12/25 2,570.0 2,653.0 2,506.0 2,648.0 294,200
2020/12/24 2,309.0 2,580.0 2,300.0 2,580.0 459,500
2020/12/23 2,319.0 2,347.0 2,230.0 2,275.0 162,600
2020/12/22 2,288.0 2,319.0 2,202.0 2,231.0 266,100
2020/12/21 2,399.0 2,432.0 2,271.0 2,305.0 452,200
2020/12/18 2,172.0 2,225.0 2,172.0 2,199.0 107,000
2020/12/17 2,073.0 2,147.0 2,073.0 2,140.0 97,000
2020/12/16 2,099.0 2,109.0 2,059.0 2,080.0 69,700
2020/12/15 2,054.0 2,066.0 2,027.0 2,046.0 63,400