143A イシン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,510 | 1,534 | 1,470 | 1,527 | 32,200 | 1,527 |
| 2024-04-25 | 1,562 | 1,566 | 1,505 | 1,515 | 22,300 | 1,515 |
| 2024-04-24 | 1,598 | 1,627 | 1,559 | 1,592 | 21,500 | 1,592 |
| 2024-04-23 | 1,550 | 1,568 | 1,505 | 1,565 | 29,200 | 1,565 |
| 2024-04-22 | 1,541 | 1,602 | 1,482 | 1,518 | 29,700 | 1,518 |
| 2024-04-19 | 1,506 | 1,567 | 1,503 | 1,548 | 27,500 | 1,548 |
| 2024-04-18 | 1,505 | 1,547 | 1,462 | 1,546 | 20,900 | 1,546 |
| 2024-04-17 | 1,485 | 1,550 | 1,462 | 1,505 | 25,500 | 1,505 |
| 2024-04-16 | 1,481 | 1,518 | 1,476 | 1,485 | 27,900 | 1,485 |
| 2024-04-15 | 1,528 | 1,546 | 1,485 | 1,530 | 25,900 | 1,530 |
| 2024-04-12 | 1,633 | 1,718 | 1,541 | 1,541 | 88,800 | 1,541 |
| 2024-04-11 | 1,830 | 1,847 | 1,650 | 1,653 | 218,700 | 1,653 |
| 2024-04-10 | 1,528 | 1,939 | 1,528 | 1,823 | 1,473,800 | 1,823 |
| 2024-04-09 | 1,498 | 1,600 | 1,474 | 1,539 | 72,200 | 1,539 |
| 2024-04-08 | 1,560 | 1,575 | 1,469 | 1,490 | 60,900 | 1,490 |
| 2024-04-05 | 1,450 | 1,560 | 1,436 | 1,539 | 79,100 | 1,539 |
| 2024-04-04 | 1,643 | 1,672 | 1,471 | 1,480 | 143,800 | 1,480 |
| 2024-04-03 | 1,611 | 1,741 | 1,611 | 1,631 | 169,200 | 1,631 |
| 2024-04-02 | 1,752 | 1,770 | 1,611 | 1,611 | 162,900 | 1,611 |
| 2024-04-01 | 1,869 | 1,884 | 1,755 | 1,792 | 157,600 | 1,792 |
| 2024-03-29 | 2,055 | 2,187 | 1,868 | 1,900 | 642,800 | 1,900 |
| 2024-03-28 | 2,745 | 2,785 | 2,109 | 2,165 | 3,603,500 | 2,165 |
| 2024-03-27 | 2,233 | 2,545 | 2,165 | 2,545 | 3,839,100 | 2,545 |
| 2024-03-26 | 2,234 | 2,390 | 2,030 | 2,045 | 868,500 | 2,045 |
| 2024-03-25 | - | - | - | - | - | - |
| 2024-03-01 | - | - | - | - | - | - |
| 2024-02-29 | - | - | - | - | - | - |
| 2024-02-28 | - | - | - | - | - | - |
| 2024-02-27 | - | - | - | - | - | - |
| 2024-02-26 | - | - | - | - | - | - |
| 2024-02-22 | - | - | - | - | - | - |
| 2024-02-21 | - | - | - | - | - | - |
分割・併合履歴 ： なし
