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
2020/12/01 1,527.0 1,527.0 1,510.0 1,510.0 600
2020/11/30 1,503.0 1,503.0 1,460.0 1,499.0 2,600
2020/11/27 1,495.0 1,502.0 1,495.0 1,502.0 300
2020/11/26 1,502.0 1,502.0 1,502.0 1,502.0 100
2020/11/25 1,452.0 1,499.0 1,451.0 1,499.0 1,100
2020/11/24 1,478.0 1,508.0 1,433.0 1,433.0 2,400
2020/11/20 1,449.0 1,503.0 1,420.0 1,448.0 4,600
2020/11/19 1,445.0 1,445.0 1,445.0 1,445.0 200
2020/11/18 1,439.0 1,439.0 1,439.0 1,439.0 -
2020/11/17 1,369.0 1,439.0 1,369.0 1,439.0 1,500
2020/11/16 1,369.0 1,369.0 1,369.0 1,369.0 -
2020/11/13 1,349.0 1,375.0 1,349.0 1,375.0 1,200
2020/11/12 1,356.0 1,379.0 1,351.0 1,351.0 1,300
2020/11/11 1,324.0 1,382.0 1,322.0 1,382.0 2,300
2020/11/10 1,338.0 1,380.0 1,338.0 1,346.0 2,700
2020/11/09 1,321.0 1,330.0 1,296.0 1,329.0 1,300
2020/11/06 1,320.0 1,338.0 1,315.0 1,321.0 8,700
2020/11/05 1,338.0 1,338.0 1,338.0 1,338.0 100
2020/11/04 1,372.0 1,372.0 1,348.0 1,368.0 300
2020/11/02 1,342.0 1,360.0 1,342.0 1,342.0 2,100
2020/10/30 1,323.0 1,372.0 1,323.0 1,342.0 1,900
2020/10/29 1,356.0 1,356.0 1,303.0 1,311.0 4,200
2020/10/28 1,370.0 1,376.0 1,370.0 1,376.0 600
2020/10/27 1,400.0 1,400.0 1,400.0 1,400.0 -
2020/10/26 1,420.0 1,420.0 1,400.0 1,400.0 500
2020/10/23 1,401.0 1,420.0 1,401.0 1,420.0 400
2020/10/22 1,412.0 1,422.0 1,401.0 1,401.0 1,800
2020/10/21 1,412.0 1,442.0 1,412.0 1,442.0 300
2020/10/20 1,448.0 1,462.0 1,426.0 1,442.0 1,200
2020/10/19 1,470.0 1,475.0 1,449.0 1,469.0 800
2020/10/16 1,456.0 1,470.0 1,456.0 1,470.0 1,100
2020/10/15 1,485.0 1,485.0 1,485.0 1,485.0 -
2020/10/14 1,513.0 1,513.0 1,485.0 1,485.0 500
2020/10/13 1,484.0 1,515.0 1,484.0 1,514.0 1,100
2020/10/12 1,457.0 1,457.0 1,457.0 1,457.0 100
2020/10/09 1,500.0 1,500.0 1,448.0 1,478.0 2,100
2020/10/08 1,525.0 1,550.0 1,525.0 1,525.0 400
2020/10/07 1,550.0 1,550.0 1,550.0 1,550.0 -
2020/10/06 1,550.0 1,550.0 1,550.0 1,550.0 -
2020/10/05 1,550.0 1,550.0 1,550.0 1,550.0 -
2020/10/02 1,550.0 1,550.0 1,550.0 1,550.0 500
2020/10/01 1,552.0 1,552.0 1,552.0 1,552.0 -
2020/09/30 1,553.0 1,553.0 1,552.0 1,552.0 1,200
2020/09/29 1,560.0 1,560.0 1,553.0 1,553.0 600
2020/09/28 1,537.0 1,580.0 1,537.0 1,580.0 1,500
2020/09/25 1,530.0 1,530.0 1,530.0 1,530.0 -
2020/09/24 1,546.0 1,546.0 1,529.0 1,529.0 200
2020/09/23 1,522.0 1,547.0 1,522.0 1,547.0 300
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