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
2024-10-031,5851,5851,3761,4541,148,8001,454
2024-10-021,4601,6691,3221,5175,111,5001,517
2024-10-011,3571,4301,3211,430335,4001,430
2024-09-301,1301,1301,1301,13011,9001,130
2024-09-279821,01598098047,000980
2024-09-261,0021,02197797775,900977
2024-09-251,1531,1731,0111,020208,3001,020
2024-09-241,0501,1821,0501,070155,4001,070
2024-09-201,1491,1491,0451,06745,1001,067
2024-09-191,1421,1581,0811,12557,8001,125
2024-09-181,0941,1321,0601,09351,4001,093
2024-09-171,1391,1401,0181,05945,3001,059
2024-09-131,1201,1801,1051,13090,5001,130
2024-09-121,1411,1571,1161,15064,3001,150
2024-09-111,2141,2371,0701,130217,0001,130
2024-09-101,2521,2881,1811,205177,4001,205
2024-09-091,3301,3671,2201,267504,4001,267
2024-09-061,6311,9161,3131,4504,503,9001,450
2024-09-051,3111,5511,3061,5511,595,7001,551
2024-09-041,3371,4771,1601,2511,915,0001,251
2024-09-031,1871,3071,1681,307589,2001,307
2024-09-028551,0078461,007117,6001,007
2024-08-308508598448573,200857
2024-08-298808808408496,500849
2024-08-2886088885088011,600880
2024-08-2787087585086011,000860
2024-08-268328598328597,500859
2024-08-238448478298471,300847
2024-08-228328448278443,600844
2024-08-218388458258453,400845
2024-08-208438658408446,700844
2024-08-198238438208435,100843
2024-08-168298388218333,100833
2024-08-158158498058326,700832
2024-08-148118227958169,400816
2024-08-1374182074181918,100819
2024-08-0978982778980112,500801
2024-08-0875979474477810,400778
2024-08-0772577572575911,600759
2024-08-0674476571674016,300740
2024-08-0578678673473434,400734
2024-08-0295195187588418,600884
2024-08-011,0061,01596397510,600975
2024-07-319851,0129851,0126,0001,012
2024-07-309921,0079909934,900993
2024-07-291,0071,00798199331,300993
2024-07-261,0091,0099851,0079,2001,007
2024-07-251,0161,0169901,00915,8001,009
2024-07-241,0521,0641,0001,03217,1001,032
2024-07-231,0711,0711,0531,0646,8001,064
2024-07-221,0901,1001,0651,0834,1001,083
2024-07-191,1361,1411,0921,1045,2001,104
2024-07-181,1341,1421,1161,1364,7001,136
2024-07-171,0821,1551,0801,13423,8001,134
2024-07-161,1101,1101,0701,0824,4001,082
2024-07-121,0701,1101,0501,08033,1001,080
2024-07-111,0501,0641,0381,0505,4001,050
2024-07-101,0591,0651,0391,0546,8001,054
2024-07-091,0941,0941,0321,06514,4001,065
2024-07-081,0951,0991,0811,0924,1001,092
2024-07-051,0961,1051,0841,0902,9001,090
2024-07-041,1191,1251,0891,0917,1001,091
2024-07-031,1391,1391,1041,1198,9001,119
2024-07-021,1681,1681,1151,1326,6001,132
2024-07-011,1281,1791,1281,1579,9001,157
2024-06-281,1441,1441,1101,1248,1001,124
2024-06-271,1291,1401,1151,1315,7001,131
2024-06-261,1391,1501,1101,1246,1001,124
2024-06-251,0951,1681,0951,13915,6001,139
2024-06-241,0861,1261,0721,0857,4001,085
2024-06-211,1201,1371,0921,0923,4001,092
2024-06-201,1161,1451,0901,12013,8001,120
2024-06-191,1441,1441,0851,08515,8001,085
2024-06-181,1641,1641,1211,14425,0001,144
2024-06-171,1601,1651,1201,1434,5001,143
2024-06-141,1081,1601,1081,1606,6001,160
2024-06-131,1131,1421,1111,1325,7001,132
2024-06-121,1301,1461,1151,1185,7001,118
2024-06-111,1151,1451,1131,1134,8001,113
2024-06-101,0811,1191,0781,1167,0001,116
2024-06-071,1071,1211,0771,0989,9001,098
2024-06-061,1641,1641,0911,10725,2001,107
2024-06-051,1731,1731,1301,1603,3001,160
2024-06-041,1201,1971,1201,1739,8001,173
2024-06-031,1361,1371,1221,1373,5001,137
2024-05-311,1211,1411,1041,14017,1001,140
2024-05-301,1211,1721,1001,13019,2001,130
2024-05-291,1821,1971,1291,13212,2001,132
2024-05-281,1671,2151,1431,20516,0001,205
2024-05-271,2661,2661,1681,17419,7001,174
2024-05-241,2101,2691,2001,2447,2001,244
2024-05-231,2941,2941,2171,2409,6001,240
2024-05-221,2721,2991,2641,27311,9001,273
2024-05-211,2361,2851,2361,2638,6001,263
2024-05-201,2271,2751,1941,22616,2001,226
2024-05-171,2301,2351,1751,20022,8001,200
2024-05-161,2431,2621,2001,22817,6001,228
2024-05-151,3091,3091,2311,25020,9001,250
2024-05-141,2161,3091,2011,30950,5001,309
2024-05-131,4141,4141,2611,26567,2001,265
2024-05-101,4251,5101,4251,44620,2001,446
2024-05-091,5051,5051,3601,42541,4001,425
2024-05-081,5111,5281,4771,47716,4001,477
2024-05-071,5251,5491,4981,51112,9001,511
2024-05-021,5451,5451,4881,49518,9001,495
2024-05-011,5041,5441,5021,54010,3001,540
2024-04-301,5151,5871,4851,51621,9001,516
2024-04-261,5101,5341,4701,52732,2001,527
2024-04-251,5621,5661,5051,51522,3001,515
2024-04-241,5981,6271,5591,59221,5001,592
2024-04-231,5501,5681,5051,56529,2001,565
2024-04-221,5411,6021,4821,51829,7001,518
2024-04-191,5061,5671,5031,54827,5001,548
2024-04-181,5051,5471,4621,54620,9001,546
2024-04-171,4851,5501,4621,50525,5001,505
2024-04-161,4811,5181,4761,48527,9001,485
2024-04-151,5281,5461,4851,53025,9001,530
2024-04-121,6331,7181,5411,54188,8001,541
2024-04-111,8301,8471,6501,653218,7001,653
2024-04-101,5281,9391,5281,8231,473,8001,823
2024-04-091,4981,6001,4741,53972,2001,539
2024-04-081,5601,5751,4691,49060,9001,490
2024-04-051,4501,5601,4361,53979,1001,539
2024-04-041,6431,6721,4711,480143,8001,480
2024-04-031,6111,7411,6111,631169,2001,631
2024-04-021,7521,7701,6111,611162,9001,611
2024-04-011,8691,8841,7551,792157,6001,792
2024-03-292,0552,1871,8681,900642,8001,900
2024-03-282,7452,7852,1092,1653,603,5002,165
2024-03-272,2332,5452,1652,5453,839,1002,545
2024-03-262,2342,3902,0302,045868,5002,045
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