- 2025年
- 2024年
143A イシン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 869 | 903 | 865 | 899 | 16,400 | 899 |
| 2025-04-01 | 918 | 923 | 896 | 899 | 8,100 | 899 |
| 2025-03-31 | 931 | 937 | 906 | 916 | 11,500 | 916 |
| 2025-03-28 | 947 | 975 | 944 | 951 | 6,200 | 951 |
| 2025-03-27 | 976 | 978 | 947 | 947 | 9,700 | 947 |
| 2025-03-26 | 953 | 975 | 933 | 975 | 5,500 | 975 |
| 2025-03-25 | 936 | 969 | 936 | 968 | 4,700 | 968 |
| 2025-03-24 | 948 | 970 | 941 | 951 | 7,900 | 951 |
| 2025-03-21 | 946 | 971 | 933 | 971 | 4,500 | 971 |
| 2025-03-19 | 920 | 945 | 920 | 945 | 3,900 | 945 |
| 2025-03-18 | 901 | 934 | 901 | 922 | 4,000 | 922 |
| 2025-03-17 | 899 | 928 | 899 | 910 | 4,300 | 910 |
| 2025-03-14 | 883 | 905 | 881 | 901 | 3,600 | 901 |
| 2025-03-13 | 916 | 926 | 881 | 883 | 10,300 | 883 |
| 2025-03-12 | 862 | 897 | 851 | 896 | 13,100 | 896 |
| 2025-03-11 | 852 | 864 | 841 | 857 | 16,400 | 857 |
| 2025-03-10 | 886 | 899 | 881 | 888 | 6,600 | 888 |
| 2025-03-07 | 883 | 903 | 882 | 888 | 4,600 | 888 |
| 2025-03-06 | 896 | 915 | 891 | 900 | 5,300 | 900 |
| 2025-03-05 | 906 | 920 | 905 | 905 | 3,100 | 905 |
| 2025-03-04 | 903 | 917 | 898 | 917 | 10,600 | 917 |
| 2025-03-03 | 892 | 917 | 891 | 903 | 6,200 | 903 |
| 2025-02-28 | 905 | 908 | 890 | 891 | 12,400 | 891 |
| 2025-02-27 | 909 | 915 | 909 | 912 | 1,500 | 912 |
| 2025-02-26 | 911 | 924 | 907 | 910 | 6,800 | 910 |
| 2025-02-25 | 920 | 927 | 907 | 911 | 12,600 | 911 |
| 2025-02-21 | 920 | 920 | 904 | 905 | 3,900 | 905 |
| 2025-02-20 | 929 | 930 | 910 | 924 | 4,400 | 924 |
| 2025-02-19 | 943 | 943 | 932 | 933 | 4,400 | 933 |
| 2025-02-18 | 933 | 958 | 933 | 958 | 2,100 | 958 |
| 2025-02-17 | 972 | 972 | 943 | 943 | 5,900 | 943 |
| 2025-02-14 | 926 | 964 | 925 | 964 | 11,100 | 964 |
| 2025-02-13 | 929 | 944 | 926 | 926 | 7,400 | 926 |
| 2025-02-12 | 960 | 960 | 921 | 941 | 11,100 | 941 |
| 2025-02-10 | 985 | 1,009 | 957 | 957 | 25,100 | 957 |
| 2025-02-07 | 980 | 995 | 965 | 979 | 6,200 | 979 |
| 2025-02-06 | 962 | 1,010 | 962 | 980 | 17,200 | 980 |
| 2025-02-05 | 961 | 966 | 956 | 957 | 4,500 | 957 |
| 2025-02-04 | 959 | 970 | 959 | 961 | 8,600 | 961 |
| 2025-02-03 | 964 | 980 | 957 | 961 | 8,000 | 961 |
| 2025-01-31 | 965 | 982 | 965 | 974 | 10,900 | 974 |
| 2025-01-30 | 979 | 979 | 962 | 962 | 4,500 | 962 |
| 2025-01-29 | 969 | 979 | 959 | 979 | 9,900 | 979 |
| 2025-01-28 | 974 | 974 | 957 | 962 | 6,000 | 962 |
| 2025-01-27 | 943 | 978 | 930 | 974 | 18,700 | 974 |
| 2025-01-24 | 939 | 957 | 939 | 943 | 18,600 | 943 |
| 2025-01-23 | 919 | 935 | 919 | 935 | 7,500 | 935 |
| 2025-01-22 | 929 | 929 | 916 | 919 | 8,800 | 919 |
| 2025-01-21 | 926 | 938 | 913 | 928 | 7,600 | 928 |
| 2025-01-20 | 928 | 930 | 916 | 925 | 6,200 | 925 |
| 2025-01-17 | 912 | 927 | 904 | 917 | 14,100 | 917 |
| 2025-01-16 | 886 | 912 | 886 | 901 | 11,200 | 901 |
| 2025-01-15 | 904 | 915 | 876 | 878 | 20,600 | 878 |
| 2025-01-14 | 926 | 926 | 905 | 905 | 10,000 | 905 |
| 2025-01-10 | 932 | 945 | 926 | 939 | 9,600 | 939 |
| 2025-01-09 | 960 | 960 | 931 | 939 | 8,300 | 939 |
| 2025-01-08 | 950 | 961 | 949 | 960 | 10,000 | 960 |
| 2025-01-07 | 966 | 966 | 948 | 955 | 17,000 | 955 |
| 2025-01-06 | 941 | 961 | 935 | 956 | 20,000 | 956 |
分割・併合履歴 ： なし