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
2020/02/21 1,419.0 1,542.0 1,401.0 1,526.0 313,100
2020/02/20 1,388.0 1,462.0 1,371.0 1,430.0 259,500
2020/02/19 1,341.0 1,383.0 1,312.0 1,361.0 189,300
2020/02/18 1,366.0 1,396.0 1,298.0 1,315.0 271,900
2020/02/17 1,468.0 1,469.0 1,352.0 1,364.0 399,600
2020/02/14 1,463.0 1,510.0 1,410.0 1,501.0 294,300
2020/02/13 1,424.0 1,459.0 1,375.0 1,433.0 317,600
2020/02/12 1,299.0 1,447.0 1,298.0 1,442.0 442,000
2020/02/10 1,272.0 1,320.0 1,241.0 1,284.0 283,700
2020/02/07 1,166.0 1,383.0 1,141.0 1,290.0 875,700
2020/02/06 1,152.0 1,166.0 1,139.0 1,166.0 70,600
2020/02/05 1,165.0 1,169.0 1,138.0 1,146.0 44,300
2020/02/04 1,140.0 1,150.0 1,113.0 1,147.0 70,200
2020/02/03 1,116.0 1,142.0 1,105.0 1,135.0 112,000
2020/01/31 1,166.0 1,190.0 1,155.0 1,157.0 116,800
2020/01/30 1,210.0 1,288.0 1,162.0 1,168.0 420,700
2020/01/29 1,267.0 1,282.0 1,201.0 1,201.0 129,700
2020/01/28 1,226.0 1,350.0 1,190.0 1,249.0 638,100
2020/01/27 1,159.0 1,176.0 1,155.0 1,166.0 78,700
2020/01/24 1,211.0 1,224.0 1,179.0 1,185.0 97,700
2020/01/23 1,226.0 1,227.0 1,208.0 1,214.0 28,700
2020/01/22 1,219.0 1,237.0 1,215.0 1,226.0 19,400
2020/01/21 1,246.0 1,246.0 1,215.0 1,219.0 43,100
2020/01/20 1,217.0 1,249.0 1,213.0 1,247.0 37,800
2020/01/17 1,229.0 1,232.0 1,204.0 1,217.0 55,600
2020/01/16 1,240.0 1,250.0 1,217.0 1,218.0 85,900
2020/01/15 1,232.0 1,258.0 1,222.0 1,244.0 56,600
2020/01/14 1,266.0 1,285.0 1,230.0 1,242.0 118,100
2020/01/10 1,310.0 1,311.0 1,276.0 1,282.0 58,200
2020/01/09 1,286.0 1,331.0 1,282.0 1,304.0 159,800
2020/01/08 1,280.0 1,299.0 1,234.0 1,256.0 191,500
2020/01/07 1,247.0 1,327.0 1,230.0 1,307.0 251,300
2020/01/06 1,236.0 1,252.0 1,210.0 1,217.0 135,800
2019/12/30 1,250.0 1,315.0 1,227.0 1,280.0 347,600
2019/12/27 1,216.0 1,244.0 1,202.0 1,220.0 72,100
2019/12/26 1,182.0 1,228.0 1,182.0 1,216.0 111,300
2019/12/25 1,180.0 1,195.0 1,163.0 1,181.0 62,100
2019/12/24 1,168.0 1,182.0 1,154.0 1,165.0 85,100
2019/12/23 1,188.0 1,188.0 1,160.0 1,165.0 69,100
2019/12/20 1,170.0 1,185.0 1,163.0 1,176.0 30,600
2019/12/19 1,175.0 1,188.0 1,168.0 1,181.0 28,800
2019/12/18 1,186.0 1,186.0 1,155.0 1,173.0 24,800
2019/12/17 1,159.0 1,177.0 1,150.0 1,174.0 34,200
2019/12/16 1,183.0 1,188.0 1,156.0 1,158.0 72,300
2019/12/13 1,200.0 1,201.0 1,183.0 1,185.0 39,700
2019/12/12 1,218.0 1,218.0 1,189.0 1,189.0 18,300
2019/12/11 1,202.0 1,211.0 1,193.0 1,209.0 24,900
2019/12/10 1,195.0 1,201.0 1,181.0 1,197.0 39,300
2019/12/09 1,226.0 1,226.0 1,199.0 1,202.0 51,200
2019/12/06 1,230.0 1,242.0 1,207.0 1,211.0 61,500