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
2019/11/15 1,162.0 1,165.0 1,140.0 1,160.0 47,300
2019/11/14 1,205.0 1,208.0 1,156.0 1,169.0 136,600
2019/11/13 1,200.0 1,220.0 1,190.0 1,209.0 113,800
2019/11/12 1,192.0 1,220.0 1,178.0 1,196.0 136,300
2019/11/11 1,238.0 1,244.0 1,190.0 1,193.0 293,900
2019/11/08 1,305.0 1,332.0 1,282.0 1,325.0 159,300
2019/11/07 1,299.0 1,299.0 1,268.0 1,293.0 44,200
2019/11/06 1,301.0 1,317.0 1,262.0 1,286.0 83,700
2019/11/05 1,330.0 1,330.0 1,298.0 1,305.0 57,700
2019/11/01 1,296.0 1,310.0 1,287.0 1,307.0 24,400
2019/10/31 1,287.0 1,310.0 1,287.0 1,301.0 29,500
2019/10/30 1,321.0 1,323.0 1,285.0 1,285.0 66,000
2019/10/29 1,317.0 1,357.0 1,304.0 1,332.0 50,000
2019/10/28 1,333.0 1,364.0 1,325.0 1,325.0 50,500
2019/10/25 1,383.0 1,386.0 1,325.0 1,335.0 161,700
2019/10/24 1,299.0 1,390.0 1,299.0 1,384.0 212,000
2019/10/23 1,299.0 1,314.0 1,284.0 1,307.0 39,200
2019/10/21 1,266.0 1,299.0 1,266.0 1,285.0 19,300
2019/10/18 1,289.0 1,331.0 1,287.0 1,295.0 66,200
2019/10/17 1,297.0 1,297.0 1,261.0 1,292.0 29,000
2019/10/16 1,299.0 1,308.0 1,277.0 1,285.0 50,200
2019/10/15 1,258.0 1,290.0 1,233.0 1,280.0 42,200
2019/10/11 1,254.0 1,289.0 1,230.0 1,232.0 60,600
2019/10/10 1,336.0 1,337.0 1,254.0 1,254.0 114,700
2019/10/09 1,325.0 1,349.0 1,319.0 1,331.0 71,100
2019/10/08 1,300.0 1,357.0 1,269.0 1,351.0 202,200
2019/10/07 1,267.0 1,290.0 1,248.0 1,290.0 99,300
2019/10/04 1,247.0 1,273.0 1,238.0 1,255.0 70,400
2019/10/03 1,236.0 1,265.0 1,215.0 1,239.0 114,700
2019/10/02 1,233.0 1,258.0 1,222.0 1,250.0 50,900
2019/10/01 1,221.0 1,245.0 1,209.0 1,239.0 51,500
2019/09/30 1,246.0 1,267.0 1,211.0 1,218.0 56,000
2019/09/27 1,234.0 1,249.0 1,223.0 1,234.0 21,200
2019/09/26 1,225.0 1,260.0 1,219.0 1,234.0 118,900
2019/09/25 1,203.0 1,213.0 1,192.0 1,208.0 52,200
2019/09/24 1,217.0 1,247.0 1,203.0 1,209.0 100,600
2019/09/20 1,226.0 1,255.0 1,225.0 1,247.0 49,100
2019/09/19 1,211.0 1,254.0 1,211.0 1,230.0 56,200
2019/09/18 1,250.0 1,259.0 1,215.0 1,221.0 54,900
2019/09/17 1,239.0 1,255.0 1,220.0 1,248.0 34,100
2019/09/13 1,229.0 1,240.0 1,210.0 1,240.0 45,500
2019/09/12 1,284.0 1,284.0 1,232.0 1,235.0 77,300
2019/09/11 1,274.0 1,303.0 1,269.0 1,275.0 116,400
2019/09/10 1,230.0 1,274.0 1,226.0 1,270.0 121,400
2019/09/09 1,194.0 1,228.0 1,187.0 1,228.0 50,600
2019/09/06 1,236.0 1,237.0 1,193.0 1,194.0 58,400
2019/09/05 1,200.0 1,234.0 1,181.0 1,214.0 96,400
2019/09/04 1,187.0 1,203.0 1,162.0 1,197.0 92,200
2019/09/03 1,200.0 1,245.0 1,196.0 1,216.0 76,000
2019/09/02 1,186.0 1,201.0 1,168.0 1,201.0 31,100