アイ・テック(9964) JASDAQ 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
2020/09/18 1,547.0 1,547.0 1,547.0 1,547.0 100
2020/09/17 1,537.0 1,537.0 1,537.0 1,537.0 200
2020/09/16 1,500.0 1,537.0 1,500.0 1,537.0 800
2020/09/15 1,469.0 1,500.0 1,469.0 1,500.0 900
2020/09/14 1,510.0 1,510.0 1,480.0 1,480.0 400
2020/09/11 1,530.0 1,551.0 1,530.0 1,550.0 1,100
2020/09/10 1,470.0 1,530.0 1,470.0 1,530.0 1,200
2020/09/09 1,470.0 1,470.0 1,470.0 1,470.0 -
2020/09/08 1,470.0 1,470.0 1,470.0 1,470.0 -
2020/09/07 1,510.0 1,510.0 1,440.0 1,470.0 900
2020/09/04 1,540.0 1,540.0 1,538.0 1,538.0 1,200
2020/09/03 1,580.0 1,580.0 1,580.0 1,580.0 100
2020/09/02 1,550.0 1,550.0 1,550.0 1,550.0 -
2020/09/01 1,550.0 1,550.0 1,550.0 1,550.0 1,500
2020/08/31 1,550.0 1,560.0 1,550.0 1,550.0 1,200
2020/08/28 1,565.0 1,565.0 1,550.0 1,550.0 300
2020/08/27 1,582.0 1,582.0 1,582.0 1,582.0 -
2020/08/26 1,544.0 1,582.0 1,544.0 1,582.0 200
2020/08/25 1,539.0 1,539.0 1,539.0 1,539.0 -
2020/08/24 1,519.0 1,539.0 1,519.0 1,539.0 200
2020/08/21 1,559.0 1,559.0 1,559.0 1,559.0 -
2020/08/20 1,559.0 1,559.0 1,559.0 1,559.0 100
2020/08/19 1,571.0 1,571.0 1,571.0 1,571.0 -
2020/08/18 1,571.0 1,571.0 1,571.0 1,571.0 -
2020/08/17 1,549.0 1,571.0 1,549.0 1,571.0 200
2020/08/14 1,568.0 1,568.0 1,568.0 1,568.0 -
2020/08/13 1,633.0 1,633.0 1,555.0 1,568.0 2,500
2020/08/12 1,502.0 1,638.0 1,502.0 1,609.0 1,500
2020/08/11 1,480.0 1,662.0 1,480.0 1,662.0 2,100
2020/08/07 1,550.0 1,550.0 1,496.0 1,496.0 800
2020/08/06 1,555.0 1,594.0 1,483.0 1,520.0 4,100
2020/08/05 1,525.0 1,555.0 1,525.0 1,555.0 3,000
2020/08/04 1,575.0 1,599.0 1,512.0 1,584.0 2,800
2020/08/03 1,533.0 1,575.0 1,533.0 1,570.0 1,800
2020/07/31 1,494.0 1,536.0 1,494.0 1,533.0 1,400
2020/07/30 1,460.0 1,500.0 1,460.0 1,483.0 4,800
2020/07/29 1,547.0 1,547.0 1,500.0 1,500.0 700
2020/07/28 1,470.0 1,530.0 1,470.0 1,530.0 300
2020/07/27 1,476.0 1,476.0 1,476.0 1,476.0 100
2020/07/22 1,561.0 1,561.0 1,508.0 1,508.0 700
2020/07/21 1,524.0 1,557.0 1,506.0 1,557.0 2,800
2020/07/20 1,534.0 1,546.0 1,512.0 1,512.0 1,800
2020/07/17 1,617.0 1,617.0 1,535.0 1,535.0 500
2020/07/16 1,581.0 1,581.0 1,581.0 1,581.0 -
2020/07/15 1,594.0 1,610.0 1,581.0 1,581.0 1,500
2020/07/14 1,608.0 1,608.0 1,608.0 1,608.0 -
2020/07/13 1,602.0 1,624.0 1,600.0 1,624.0 700
2020/07/10 1,614.0 1,635.0 1,614.0 1,635.0 400
2020/07/09 1,650.0 1,650.0 1,634.0 1,640.0 400
2020/07/08 1,645.0 1,690.0 1,645.0 1,690.0 600