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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
