4265 Institution for a Global Socie(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 311 | 317 | 308 | 316 | 11,800 | 316 |
| 2024-11-20 | 311 | 316 | 311 | 314 | 12,200 | 314 |
| 2024-11-19 | 309 | 317 | 307 | 314 | 18,800 | 314 |
| 2024-11-18 | 311 | 314 | 307 | 308 | 24,700 | 308 |
| 2024-11-15 | 323 | 336 | 302 | 305 | 101,100 | 305 |
| 2024-11-14 | 345 | 345 | 335 | 345 | 9,100 | 345 |
| 2024-11-13 | 339 | 350 | 330 | 345 | 13,800 | 345 |
| 2024-11-12 | 336 | 342 | 328 | 340 | 28,900 | 340 |
| 2024-11-11 | 343 | 344 | 339 | 343 | 14,600 | 343 |
| 2024-11-08 | 340 | 346 | 337 | 342 | 12,800 | 342 |
| 2024-11-07 | 342 | 347 | 340 | 342 | 7,100 | 342 |
| 2024-11-06 | 333 | 340 | 333 | 339 | 11,700 | 339 |
| 2024-11-05 | 338 | 340 | 329 | 331 | 5,200 | 331 |
| 2024-11-01 | 335 | 343 | 330 | 330 | 10,500 | 330 |
| 2024-10-31 | 325 | 345 | 320 | 334 | 32,500 | 334 |
| 2024-10-30 | 323 | 333 | 319 | 326 | 16,800 | 326 |
| 2024-10-29 | 325 | 338 | 321 | 323 | 15,300 | 323 |
| 2024-10-28 | 321 | 329 | 320 | 324 | 7,800 | 324 |
| 2024-10-25 | 341 | 345 | 318 | 318 | 47,800 | 318 |
| 2024-10-24 | 335 | 338 | 327 | 335 | 36,600 | 335 |
| 2024-10-23 | 332 | 341 | 330 | 330 | 14,200 | 330 |
| 2024-10-22 | 347 | 347 | 331 | 331 | 23,700 | 331 |
| 2024-10-21 | 343 | 351 | 342 | 342 | 25,300 | 342 |
| 2024-10-18 | 347 | 350 | 342 | 342 | 5,100 | 342 |
| 2024-10-17 | 358 | 358 | 344 | 345 | 20,000 | 345 |
| 2024-10-16 | 342 | 346 | 340 | 343 | 17,400 | 343 |
| 2024-10-15 | 345 | 361 | 341 | 341 | 17,600 | 341 |
| 2024-10-11 | 346 | 353 | 341 | 345 | 16,500 | 345 |
| 2024-10-10 | 348 | 358 | 347 | 347 | 5,800 | 347 |
| 2024-10-09 | 349 | 353 | 346 | 346 | 8,200 | 346 |
| 2024-10-08 | 359 | 360 | 346 | 346 | 25,200 | 346 |
| 2024-10-07 | 362 | 368 | 359 | 359 | 16,900 | 359 |
| 2024-10-04 | 364 | 369 | 361 | 362 | 27,300 | 362 |
| 2024-10-03 | 371 | 375 | 358 | 364 | 18,100 | 364 |
| 2024-10-02 | 372 | 378 | 370 | 370 | 9,000 | 370 |
| 2024-10-01 | 376 | 380 | 372 | 372 | 16,500 | 372 |
| 2024-09-30 | 371 | 384 | 360 | 370 | 13,100 | 370 |
| 2024-09-27 | 369 | 390 | 366 | 374 | 33,200 | 374 |
| 2024-09-26 | 368 | 371 | 364 | 369 | 18,300 | 369 |
| 2024-09-25 | 366 | 370 | 366 | 368 | 6,400 | 368 |
| 2024-09-24 | 371 | 379 | 364 | 364 | 10,000 | 364 |
| 2024-09-20 | 372 | 380 | 366 | 368 | 72,300 | 368 |
| 2024-09-19 | 358 | 376 | 358 | 366 | 63,200 | 366 |
| 2024-09-18 | 357 | 366 | 355 | 356 | 49,300 | 356 |
| 2024-09-17 | 370 | 370 | 354 | 356 | 19,100 | 356 |
| 2024-09-13 | 366 | 367 | 357 | 365 | 24,200 | 365 |
| 2024-09-12 | 359 | 364 | 357 | 363 | 13,500 | 363 |
| 2024-09-11 | 372 | 380 | 353 | 353 | 62,600 | 353 |
| 2024-09-10 | 354 | 384 | 353 | 380 | 57,800 | 380 |
| 2024-09-09 | 334 | 364 | 333 | 356 | 86,400 | 356 |
| 2024-09-06 | 373 | 434 | 349 | 349 | 720,600 | 349 |
| 2024-09-05 | 367 | 379 | 367 | 373 | 17,900 | 373 |
| 2024-09-04 | 375 | 389 | 370 | 372 | 72,500 | 372 |
| 2024-09-03 | 385 | 398 | 385 | 387 | 22,400 | 387 |
| 2024-09-02 | 399 | 406 | 386 | 387 | 47,700 | 387 |
| 2024-08-30 | 400 | 407 | 395 | 395 | 59,300 | 395 |
| 2024-08-29 | 401 | 418 | 393 | 399 | 100,900 | 399 |
| 2024-08-28 | 396 | 468 | 396 | 406 | 1,274,800 | 406 |
| 2024-08-27 | 396 | 403 | 396 | 397 | 15,900 | 397 |
| 2024-08-26 | 388 | 405 | 384 | 400 | 73,900 | 400 |
| 2024-08-23 | 367 | 412 | 365 | 404 | 123,400 | 404 |
| 2024-08-22 | 362 | 380 | 362 | 367 | 34,900 | 367 |
| 2024-08-21 | 366 | 371 | 360 | 362 | 16,000 | 362 |
| 2024-08-20 | 373 | 376 | 370 | 372 | 10,200 | 372 |
| 2024-08-19 | 367 | 375 | 363 | 372 | 16,700 | 372 |
| 2024-08-16 | 362 | 378 | 354 | 374 | 33,500 | 374 |
| 2024-08-15 | 350 | 363 | 349 | 358 | 20,100 | 358 |
| 2024-08-14 | 333 | 354 | 333 | 349 | 46,500 | 349 |
| 2024-08-13 | 334 | 389 | 323 | 365 | 85,400 | 365 |
| 2024-08-09 | 347 | 352 | 318 | 318 | 49,700 | 318 |
| 2024-08-08 | 344 | 357 | 336 | 344 | 20,600 | 344 |
| 2024-08-07 | 338 | 340 | 320 | 330 | 25,100 | 330 |
| 2024-08-06 | 305 | 321 | 299 | 314 | 43,400 | 314 |
| 2024-08-05 | 334 | 346 | 286 | 286 | 146,100 | 286 |
| 2024-08-02 | 378 | 390 | 359 | 366 | 80,500 | 366 |
| 2024-08-01 | 424 | 428 | 401 | 402 | 65,700 | 402 |
| 2024-07-31 | 434 | 440 | 433 | 438 | 8,800 | 438 |
| 2024-07-30 | 435 | 440 | 429 | 437 | 15,400 | 437 |
| 2024-07-29 | 427 | 436 | 426 | 435 | 10,200 | 435 |
| 2024-07-26 | 426 | 434 | 425 | 425 | 12,600 | 425 |
| 2024-07-25 | 431 | 439 | 426 | 426 | 25,300 | 426 |
| 2024-07-24 | 440 | 448 | 434 | 442 | 30,500 | 442 |
| 2024-07-23 | 438 | 449 | 436 | 441 | 12,500 | 441 |
| 2024-07-22 | 452 | 453 | 438 | 440 | 31,800 | 440 |
| 2024-07-19 | 471 | 471 | 447 | 453 | 45,200 | 453 |
| 2024-07-18 | 449 | 474 | 447 | 472 | 85,900 | 472 |
| 2024-07-17 | 455 | 456 | 440 | 444 | 28,400 | 444 |
| 2024-07-16 | 455 | 465 | 453 | 456 | 27,800 | 456 |
| 2024-07-12 | 442 | 454 | 438 | 451 | 15,600 | 451 |
| 2024-07-11 | 449 | 449 | 434 | 444 | 27,900 | 444 |
| 2024-07-10 | 445 | 451 | 440 | 449 | 30,200 | 449 |
| 2024-07-09 | 436 | 451 | 436 | 443 | 34,600 | 443 |
| 2024-07-08 | 427 | 438 | 426 | 435 | 23,200 | 435 |
| 2024-07-05 | 429 | 432 | 427 | 427 | 9,300 | 427 |
| 2024-07-04 | 429 | 434 | 427 | 427 | 17,300 | 427 |
| 2024-07-03 | 432 | 438 | 425 | 429 | 29,200 | 429 |
| 2024-07-02 | 427 | 439 | 427 | 435 | 35,000 | 435 |
| 2024-07-01 | 435 | 435 | 424 | 427 | 18,000 | 427 |
| 2024-06-28 | 434 | 437 | 425 | 428 | 33,600 | 428 |
| 2024-06-27 | 427 | 435 | 427 | 434 | 35,500 | 434 |
| 2024-06-26 | 428 | 444 | 427 | 435 | 113,300 | 435 |
| 2024-06-25 | 421 | 428 | 417 | 425 | 90,900 | 425 |
| 2024-06-24 | 431 | 431 | 420 | 424 | 37,600 | 424 |
| 2024-06-21 | 429 | 433 | 424 | 424 | 44,200 | 424 |
| 2024-06-20 | 422 | 436 | 421 | 436 | 51,000 | 436 |
| 2024-06-19 | 425 | 429 | 419 | 422 | 25,700 | 422 |
| 2024-06-18 | 423 | 434 | 423 | 423 | 37,700 | 423 |
| 2024-06-17 | 430 | 430 | 422 | 422 | 35,600 | 422 |
| 2024-06-14 | 432 | 439 | 421 | 429 | 98,900 | 429 |
| 2024-06-13 | 460 | 460 | 431 | 444 | 119,500 | 444 |
| 2024-06-12 | 440 | 460 | 434 | 459 | 133,400 | 459 |
| 2024-06-11 | 443 | 450 | 429 | 438 | 78,500 | 438 |
| 2024-06-10 | 446 | 460 | 424 | 435 | 224,000 | 435 |
| 2024-06-07 | 433 | 445 | 425 | 430 | 169,500 | 430 |
| 2024-06-06 | 447 | 464 | 421 | 433 | 443,800 | 433 |
| 2024-06-05 | 506 | 525 | 431 | 431 | 1,500,600 | 431 |
| 2024-06-04 | 477 | 536 | 456 | 474 | 4,390,100 | 474 |
| 2024-06-03 | 376 | 456 | 375 | 456 | 61,200 | 456 |
| 2024-05-31 | 372 | 377 | 371 | 376 | 10,800 | 376 |
| 2024-05-30 | 376 | 376 | 368 | 370 | 18,700 | 370 |
| 2024-05-29 | 396 | 399 | 370 | 370 | 47,000 | 370 |
| 2024-05-28 | 402 | 408 | 397 | 397 | 17,600 | 397 |
| 2024-05-27 | 416 | 416 | 396 | 406 | 18,400 | 406 |
| 2024-05-24 | 414 | 414 | 402 | 412 | 7,700 | 412 |
| 2024-05-23 | 410 | 417 | 410 | 414 | 3,900 | 414 |
| 2024-05-22 | 418 | 421 | 412 | 412 | 5,100 | 412 |
| 2024-05-21 | 431 | 431 | 418 | 418 | 20,800 | 418 |
| 2024-05-20 | 416 | 423 | 408 | 423 | 51,100 | 423 |
| 2024-05-17 | 393 | 403 | 391 | 400 | 30,200 | 400 |
| 2024-05-16 | 418 | 440 | 387 | 396 | 82,000 | 396 |
| 2024-05-15 | 401 | 410 | 400 | 410 | 16,800 | 410 |
| 2024-05-14 | 395 | 405 | 393 | 404 | 16,200 | 404 |
| 2024-05-13 | 411 | 411 | 386 | 393 | 57,400 | 393 |
| 2024-05-10 | 413 | 419 | 406 | 415 | 9,900 | 415 |
| 2024-05-09 | 418 | 418 | 403 | 413 | 8,700 | 413 |
| 2024-05-08 | 419 | 419 | 413 | 415 | 11,600 | 415 |
| 2024-05-07 | 411 | 420 | 411 | 419 | 16,200 | 419 |
| 2024-05-02 | 406 | 412 | 405 | 410 | 7,000 | 410 |
| 2024-05-01 | 401 | 415 | 400 | 408 | 26,900 | 408 |
| 2024-04-30 | 394 | 400 | 391 | 400 | 10,000 | 400 |
| 2024-04-26 | 392 | 394 | 386 | 394 | 6,300 | 394 |
| 2024-04-25 | 390 | 395 | 386 | 390 | 11,600 | 390 |
| 2024-04-24 | 393 | 396 | 388 | 392 | 10,400 | 392 |
| 2024-04-23 | 396 | 399 | 390 | 390 | 6,700 | 390 |
| 2024-04-22 | 385 | 395 | 383 | 392 | 9,100 | 392 |
| 2024-04-19 | 393 | 403 | 381 | 382 | 42,100 | 382 |
| 2024-04-18 | 392 | 400 | 389 | 397 | 20,300 | 397 |
| 2024-04-17 | 397 | 403 | 392 | 398 | 22,200 | 398 |
| 2024-04-16 | 389 | 397 | 383 | 396 | 32,400 | 396 |
| 2024-04-15 | 388 | 390 | 384 | 390 | 16,900 | 390 |
| 2024-04-12 | 389 | 397 | 389 | 390 | 22,800 | 390 |
| 2024-04-11 | 391 | 395 | 389 | 389 | 22,400 | 389 |
| 2024-04-10 | 399 | 402 | 396 | 397 | 22,900 | 397 |
| 2024-04-09 | 396 | 402 | 395 | 395 | 12,500 | 395 |
| 2024-04-08 | 391 | 398 | 391 | 398 | 24,700 | 398 |
| 2024-04-05 | 390 | 392 | 378 | 391 | 69,300 | 391 |
| 2024-04-04 | 398 | 398 | 383 | 390 | 51,700 | 390 |
| 2024-04-03 | 395 | 401 | 390 | 397 | 41,700 | 397 |
| 2024-04-02 | 418 | 419 | 396 | 398 | 106,800 | 398 |
| 2024-04-01 | 422 | 430 | 417 | 418 | 34,000 | 418 |
| 2024-03-29 | 410 | 419 | 410 | 415 | 21,000 | 415 |
| 2024-03-28 | 415 | 419 | 408 | 408 | 43,600 | 408 |
| 2024-03-27 | 415 | 419 | 407 | 407 | 43,700 | 407 |
| 2024-03-26 | 428 | 428 | 410 | 410 | 74,900 | 410 |
| 2024-03-25 | 445 | 445 | 428 | 428 | 50,700 | 428 |
| 2024-03-22 | 440 | 447 | 428 | 441 | 65,000 | 441 |
| 2024-03-21 | 448 | 454 | 430 | 440 | 119,700 | 440 |
| 2024-03-19 | 428 | 447 | 421 | 443 | 152,000 | 443 |
| 2024-03-18 | 429 | 458 | 416 | 434 | 376,400 | 434 |
| 2024-03-15 | 414 | 496 | 407 | 426 | 1,632,300 | 426 |
| 2024-03-14 | 418 | 422 | 414 | 416 | 42,800 | 416 |
| 2024-03-13 | 431 | 431 | 413 | 419 | 62,900 | 419 |
| 2024-03-12 | 408 | 432 | 408 | 428 | 90,000 | 428 |
| 2024-03-11 | 443 | 443 | 421 | 421 | 121,000 | 421 |
| 2024-03-08 | 451 | 461 | 444 | 445 | 84,600 | 445 |
| 2024-03-07 | 468 | 475 | 443 | 450 | 173,000 | 450 |
| 2024-03-06 | 458 | 479 | 452 | 460 | 145,200 | 460 |
| 2024-03-05 | 471 | 480 | 451 | 466 | 202,000 | 466 |
| 2024-03-04 | 471 | 485 | 462 | 472 | 300,900 | 472 |
| 2024-03-01 | 498 | 510 | 482 | 483 | 205,500 | 483 |
| 2024-02-29 | 506 | 517 | 497 | 501 | 183,600 | 501 |
| 2024-02-28 | 538 | 556 | 508 | 509 | 417,500 | 509 |
| 2024-02-27 | 546 | 580 | 530 | 560 | 692,700 | 560 |
| 2024-02-26 | 594 | 627 | 539 | 541 | 1,247,900 | 541 |
| 2024-02-22 | 521 | 601 | 515 | 564 | 2,074,600 | 564 |
| 2024-02-21 | 554 | 644 | 498 | 501 | 2,206,100 | 501 |
| 2024-02-20 | 497 | 562 | 476 | 562 | 1,167,900 | 562 |
| 2024-02-19 | 505 | 519 | 482 | 482 | 251,000 | 482 |
| 2024-02-16 | 486 | 519 | 469 | 491 | 372,400 | 491 |
| 2024-02-15 | 520 | 523 | 480 | 486 | 482,900 | 486 |
| 2024-02-14 | 518 | 576 | 467 | 506 | 2,016,400 | 506 |
| 2024-02-13 | 523 | 523 | 480 | 523 | 1,328,600 | 523 |
| 2024-02-09 | 371 | 443 | 369 | 443 | 645,000 | 443 |
| 2024-02-08 | 366 | 366 | 355 | 363 | 15,500 | 363 |
| 2024-02-07 | 375 | 375 | 358 | 358 | 53,900 | 358 |
| 2024-02-06 | 379 | 379 | 370 | 373 | 26,900 | 373 |
| 2024-02-05 | 377 | 377 | 368 | 375 | 7,800 | 375 |
| 2024-02-02 | 372 | 378 | 369 | 375 | 23,200 | 375 |
| 2024-02-01 | 378 | 382 | 367 | 373 | 23,600 | 373 |
| 2024-01-31 | 373 | 378 | 372 | 376 | 5,500 | 376 |
| 2024-01-30 | 371 | 379 | 365 | 373 | 27,600 | 373 |
| 2024-01-29 | 369 | 374 | 365 | 372 | 12,600 | 372 |
| 2024-01-26 | 363 | 370 | 360 | 368 | 20,300 | 368 |
| 2024-01-25 | 359 | 380 | 353 | 363 | 47,100 | 363 |
| 2024-01-24 | 361 | 361 | 355 | 359 | 7,400 | 359 |
| 2024-01-23 | 355 | 362 | 353 | 353 | 29,800 | 353 |
| 2024-01-22 | 350 | 356 | 346 | 352 | 29,100 | 352 |
| 2024-01-19 | 349 | 352 | 345 | 346 | 15,300 | 346 |
| 2024-01-18 | 349 | 354 | 349 | 349 | 7,200 | 349 |
| 2024-01-17 | 347 | 355 | 345 | 353 | 21,600 | 353 |
| 2024-01-16 | 351 | 354 | 347 | 352 | 10,500 | 352 |
| 2024-01-15 | 353 | 358 | 343 | 351 | 37,500 | 351 |
| 2024-01-12 | 359 | 359 | 345 | 352 | 23,300 | 352 |
| 2024-01-11 | 355 | 359 | 349 | 359 | 20,300 | 359 |
| 2024-01-10 | 357 | 364 | 352 | 354 | 22,300 | 354 |
| 2024-01-09 | 365 | 365 | 354 | 357 | 20,700 | 357 |
| 2024-01-05 | 355 | 374 | 348 | 361 | 53,900 | 361 |
| 2024-01-04 | 347 | 359 | 346 | 359 | 25,900 | 359 |
分割・併合履歴 ： なし
