4265 Institution for a Global Socie(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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 296 | 320 | 292 | 316 | 144,700 | 316 |
| 2025-05-21 | 303 | 308 | 289 | 292 | 131,800 | 292 |
| 2025-05-20 | 295 | 323 | 293 | 305 | 232,300 | 305 |
| 2025-05-19 | 297 | 302 | 289 | 298 | 35,700 | 298 |
| 2025-05-16 | 290 | 300 | 265 | 300 | 331,500 | 300 |
| 2025-05-15 | 287 | 304 | 287 | 299 | 213,800 | 299 |
| 2025-05-14 | 278 | 290 | 277 | 288 | 84,400 | 288 |
| 2025-05-13 | 280 | 281 | 275 | 279 | 35,700 | 279 |
| 2025-05-12 | 279 | 283 | 277 | 280 | 20,800 | 280 |
| 2025-05-09 | 277 | 282 | 277 | 279 | 15,200 | 279 |
| 2025-05-08 | 279 | 282 | 277 | 280 | 10,900 | 280 |
| 2025-05-07 | 281 | 282 | 275 | 281 | 23,900 | 281 |
| 2025-05-02 | 283 | 283 | 275 | 282 | 19,100 | 282 |
| 2025-05-01 | 285 | 285 | 275 | 279 | 28,900 | 279 |
| 2025-04-30 | 282 | 285 | 279 | 285 | 27,100 | 285 |
| 2025-04-28 | 281 | 289 | 280 | 281 | 29,700 | 281 |
| 2025-04-25 | 282 | 286 | 277 | 280 | 19,300 | 280 |
| 2025-04-24 | 292 | 294 | 279 | 283 | 43,800 | 283 |
| 2025-04-23 | 295 | 295 | 289 | 292 | 24,100 | 292 |
| 2025-04-22 | 294 | 301 | 291 | 293 | 29,500 | 293 |
| 2025-04-21 | 294 | 309 | 287 | 296 | 183,900 | 296 |
| 2025-04-18 | 295 | 307 | 284 | 294 | 179,200 | 294 |
| 2025-04-17 | 287 | 297 | 283 | 293 | 59,000 | 293 |
| 2025-04-16 | 281 | 305 | 274 | 290 | 257,200 | 290 |
| 2025-04-15 | 283 | 285 | 273 | 273 | 79,600 | 273 |
| 2025-04-14 | 274 | 315 | 258 | 279 | 473,500 | 279 |
| 2025-04-11 | 268 | 276 | 267 | 274 | 24,200 | 274 |
| 2025-04-10 | 268 | 283 | 263 | 276 | 218,600 | 276 |
| 2025-04-09 | 263 | 320 | 252 | 262 | 1,239,400 | 262 |
| 2025-04-08 | 245 | 277 | 245 | 271 | 103,800 | 271 |
| 2025-04-07 | 229 | 253 | 220 | 234 | 134,400 | 234 |
| 2025-04-04 | 269 | 274 | 230 | 269 | 151,000 | 269 |
| 2025-04-03 | 272 | 318 | 258 | 270 | 365,300 | 270 |
| 2025-04-02 | 298 | 298 | 282 | 288 | 60,500 | 288 |
| 2025-04-01 | 303 | 304 | 288 | 293 | 22,900 | 293 |
| 2025-03-31 | 302 | 304 | 279 | 295 | 100,900 | 295 |
| 2025-03-28 | 315 | 324 | 301 | 310 | 126,900 | 310 |
| 2025-03-27 | 332 | 336 | 304 | 308 | 308,100 | 308 |
| 2025-03-26 | 305 | 341 | 305 | 337 | 229,400 | 337 |
| 2025-03-25 | 304 | 310 | 302 | 305 | 36,800 | 305 |
| 2025-03-24 | 304 | 304 | 296 | 303 | 133,500 | 303 |
| 2025-03-21 | 300 | 301 | 294 | 297 | 23,800 | 297 |
| 2025-03-19 | 302 | 304 | 298 | 301 | 14,200 | 301 |
| 2025-03-18 | 304 | 305 | 299 | 304 | 32,600 | 304 |
| 2025-03-17 | 291 | 305 | 286 | 303 | 61,800 | 303 |
| 2025-03-14 | 288 | 299 | 283 | 289 | 59,100 | 289 |
| 2025-03-13 | 274 | 297 | 274 | 289 | 116,800 | 289 |
| 2025-03-12 | 258 | 295 | 258 | 279 | 211,500 | 279 |
| 2025-03-11 | 257 | 257 | 254 | 255 | 6,600 | 255 |
| 2025-03-10 | 254 | 257 | 254 | 257 | 4,900 | 257 |
| 2025-03-07 | 256 | 260 | 254 | 254 | 9,800 | 254 |
| 2025-03-06 | 253 | 256 | 252 | 256 | 9,100 | 256 |
| 2025-03-05 | 257 | 257 | 251 | 252 | 23,200 | 252 |
| 2025-03-04 | 253 | 255 | 252 | 254 | 20,300 | 254 |
| 2025-03-03 | 254 | 257 | 254 | 255 | 9,800 | 255 |
| 2025-02-28 | 253 | 255 | 253 | 254 | 5,200 | 254 |
| 2025-02-27 | 252 | 254 | 251 | 252 | 17,400 | 252 |
| 2025-02-26 | 263 | 263 | 253 | 255 | 13,500 | 255 |
| 2025-02-25 | 262 | 264 | 260 | 263 | 13,000 | 263 |
| 2025-02-21 | 265 | 266 | 260 | 262 | 12,200 | 262 |
| 2025-02-20 | 262 | 267 | 260 | 265 | 25,300 | 265 |
| 2025-02-19 | 262 | 265 | 258 | 263 | 32,800 | 263 |
| 2025-02-18 | 255 | 264 | 254 | 263 | 48,900 | 263 |
| 2025-02-17 | 257 | 259 | 252 | 257 | 55,900 | 257 |
| 2025-02-14 | 263 | 267 | 254 | 265 | 158,700 | 265 |
| 2025-02-13 | 287 | 300 | 287 | 295 | 59,000 | 295 |
| 2025-02-12 | 290 | 294 | 289 | 289 | 22,600 | 289 |
| 2025-02-10 | 291 | 292 | 288 | 290 | 21,900 | 290 |
| 2025-02-07 | 290 | 291 | 287 | 291 | 9,400 | 291 |
| 2025-02-06 | 290 | 293 | 284 | 290 | 32,300 | 290 |
| 2025-02-05 | 280 | 289 | 280 | 288 | 29,300 | 288 |
| 2025-02-04 | 286 | 286 | 280 | 282 | 17,400 | 282 |
| 2025-02-03 | 291 | 292 | 285 | 285 | 17,300 | 285 |
| 2025-01-31 | 292 | 293 | 288 | 291 | 18,400 | 291 |
| 2025-01-30 | 292 | 294 | 288 | 289 | 14,500 | 289 |
| 2025-01-29 | 290 | 293 | 290 | 292 | 14,200 | 292 |
| 2025-01-28 | 285 | 293 | 284 | 291 | 13,900 | 291 |
| 2025-01-27 | 288 | 290 | 285 | 287 | 16,500 | 287 |
| 2025-01-24 | 284 | 289 | 284 | 287 | 9,800 | 287 |
| 2025-01-23 | 288 | 290 | 284 | 284 | 13,300 | 284 |
| 2025-01-22 | 288 | 290 | 286 | 287 | 11,300 | 287 |
| 2025-01-21 | 288 | 290 | 287 | 287 | 9,100 | 287 |
| 2025-01-20 | 288 | 290 | 286 | 287 | 8,200 | 287 |
| 2025-01-17 | 288 | 291 | 287 | 287 | 7,700 | 287 |
| 2025-01-16 | 288 | 290 | 286 | 287 | 6,900 | 287 |
| 2025-01-15 | 290 | 290 | 282 | 285 | 15,000 | 285 |
| 2025-01-14 | 290 | 294 | 285 | 289 | 14,200 | 289 |
| 2025-01-10 | 292 | 296 | 292 | 294 | 10,800 | 294 |
| 2025-01-09 | 296 | 298 | 293 | 296 | 17,800 | 296 |
| 2025-01-08 | 299 | 299 | 295 | 295 | 9,300 | 295 |
| 2025-01-07 | 294 | 297 | 294 | 297 | 6,000 | 297 |
| 2025-01-06 | 294 | 296 | 292 | 293 | 16,100 | 293 |
分割・併合履歴 ： なし