- 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 |
---|---|---|---|---|---|---|
2025-02-13 | 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