4265 Institution for a Global Socie(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	348	360	345	353	43,900	353
2023-12-28	336	358	333	348	67,000	348
2023-12-27	337	343	335	335	56,300	335
2023-12-26	340	348	336	339	51,700	339
2023-12-25	344	346	335	336	60,200	336
2023-12-22	345	350	344	344	33,000	344
2023-12-21	354	356	345	345	43,500	345
2023-12-20	365	374	354	354	59,100	354
2023-12-19	375	380	367	370	36,900	370
2023-12-18	382	389	375	376	33,200	376
2023-12-15	383	391	377	390	23,500	390
2023-12-14	395	395	385	391	14,600	391
2023-12-13	400	404	388	395	25,900	395
2023-12-12	401	404	395	399	17,300	399
2023-12-11	405	409	400	401	8,600	401
2023-12-08	403	408	401	403	17,800	403
2023-12-07	408	410	403	404	11,000	404
2023-12-06	413	419	406	408	11,900	408
2023-12-05	416	425	410	419	19,500	419
2023-12-04	409	421	409	420	15,500	420
2023-12-01	405	416	403	409	18,400	409
2023-11-30	414	417	403	408	21,500	408
2023-11-29	411	417	411	414	16,300	414
2023-11-28	422	422	409	410	19,500	410
2023-11-27	425	428	415	417	25,400	417
2023-11-24	410	424	410	421	33,900	421
2023-11-22	405	408	405	406	6,000	406
2023-11-21	395	407	394	404	17,800	404
2023-11-20	396	397	385	394	20,900	394
2023-11-17	383	396	383	396	15,700	396
2023-11-16	390	393	381	391	18,300	391
2023-11-15	380	390	380	387	24,800	387
2023-11-14	400	401	378	380	28,600	380
2023-11-13	409	409	392	394	29,900	394
2023-11-10	413	422	410	410	29,000	410
2023-11-09	424	424	399	416	53,900	416
2023-11-08	426	433	421	423	14,700	423
2023-11-07	428	434	428	431	6,000	431
2023-11-06	433	440	432	432	21,500	432
2023-11-02	430	437	424	435	17,100	435
2023-11-01	437	437	421	425	31,900	425
2023-10-31	439	440	426	430	41,200	430
2023-10-30	432	442	432	437	21,700	437
2023-10-27	443	456	433	437	56,600	437
2023-10-26	460	484	446	446	183,300	446
2023-10-25	448	463	447	452	62,700	452
2023-10-24	446	455	435	450	16,800	450
2023-10-23	464	464	439	448	37,600	448
2023-10-20	458	465	450	461	19,700	461
2023-10-19	447	464	444	458	31,200	458
2023-10-18	473	473	453	454	35,300	454
2023-10-17	474	476	463	476	17,500	476
2023-10-16	467	473	460	466	23,900	466
2023-10-13	482	488	467	475	47,000	475
2023-10-12	467	495	458	488	91,300	488
2023-10-11	470	478	466	466	27,300	466
2023-10-10	460	469	460	469	13,600	469
2023-10-06	466	466	454	459	27,700	459
2023-10-05	460	466	451	463	51,700	463
2023-10-04	439	456	433	455	52,400	455
2023-10-03	460	460	444	444	23,100	444
2023-10-02	469	473	460	460	13,700	460
2023-09-29	456	479	455	469	85,600	469
2023-09-28	455	466	455	456	17,800	456
2023-09-27	449	465	448	463	42,300	463
2023-09-26	451	452	448	449	7,800	449
2023-09-25	451	454	448	451	14,300	451
2023-09-22	446	454	445	452	31,400	452
2023-09-21	450	455	447	448	40,700	448
2023-09-20	448	453	447	449	31,700	449
2023-09-19	454	460	447	447	43,100	447
2023-09-15	453	457	446	454	48,100	454
2023-09-14	454	465	446	450	53,200	450
2023-09-13	444	458	444	454	37,900	454
2023-09-12	478	478	446	448	93,900	448
2023-09-11	491	499	454	454	289,900	454
2023-09-08	485	518	471	507	405,400	507
2023-09-07	516	558	476	500	2,515,900	500
2023-09-06	430	512	426	498	1,314,900	498
2023-09-05	430	432	429	432	5,200	432
2023-09-04	436	436	425	430	7,700	430
2023-09-01	435	442	424	438	30,300	438
2023-08-31	431	447	422	438	34,000	438
2023-08-30	430	431	424	431	11,700	431
2023-08-29	425	430	420	428	16,700	428
2023-08-28	426	435	421	424	11,200	424
2023-08-25	423	439	422	426	10,800	426
2023-08-24	429	430	421	427	24,800	427
2023-08-23	435	435	428	430	16,000	430
2023-08-22	435	439	431	435	3,900	435
2023-08-21	434	441	434	436	5,600	436
2023-08-18	442	445	433	433	19,200	433
2023-08-17	459	460	436	450	35,800	450
2023-08-16	470	470	459	459	7,100	459
2023-08-15	475	479	467	467	17,700	467
2023-08-14	477	481	477	477	2,900	477
2023-08-10	481	481	477	480	6,000	480
2023-08-09	481	483	479	479	3,600	479
2023-08-08	485	485	473	484	4,900	484
2023-08-07	484	484	477	483	5,800	483
2023-08-04	484	485	482	482	3,400	482
2023-08-03	485	487	483	484	3,500	484
2023-08-02	485	490	484	484	4,600	484
2023-08-01	489	491	485	486	6,900	486
2023-07-31	489	489	484	489	3,200	489
2023-07-28	488	490	483	489	7,700	489
2023-07-27	491	491	484	488	6,900	488
2023-07-26	490	493	490	491	3,400	491
2023-07-25	489	494	488	491	8,400	491
2023-07-24	489	497	489	489	8,600	489
2023-07-21	497	501	492	493	19,000	493
2023-07-20	494	498	492	495	6,700	495
2023-07-19	494	500	491	498	17,500	498
2023-07-18	492	495	486	491	10,900	491
2023-07-14	500	500	493	495	8,000	495
2023-07-13	488	498	488	494	4,500	494
2023-07-12	494	499	490	490	20,000	490
2023-07-11	501	513	492	496	42,400	496
2023-07-10	490	535	482	493	213,200	493
2023-07-07	475	485	472	485	14,100	485
2023-07-06	480	480	471	476	4,300	476
2023-07-05	478	480	473	480	6,200	480
2023-07-04	478	478	470	470	5,400	470
2023-07-03	477	480	474	478	4,800	478
2023-06-30	461	475	460	474	13,500	474
2023-06-29	467	472	461	463	8,600	463
2023-06-28	476	476	467	468	3,400	468
2023-06-27	469	475	461	475	11,400	475
2023-06-26	479	482	475	477	10,900	477
2023-06-23	492	492	478	478	13,800	478
2023-06-22	471	499	469	494	59,300	494
2023-06-21	474	474	465	474	4,900	474
2023-06-20	472	475	465	471	9,500	471
2023-06-19	465	478	465	472	15,400	472
2023-06-16	455	463	455	463	7,100	463
2023-06-15	463	463	455	461	4,000	461
2023-06-14	463	465	455	458	10,600	458
2023-06-13	458	469	457	463	17,600	463
2023-06-12	461	461	455	460	10,400	460
2023-06-09	441	455	441	455	18,900	455
2023-06-08	441	445	439	445	4,300	445
2023-06-07	440	447	434	443	11,200	443
2023-06-06	437	440	434	438	7,400	438
2023-06-05	432	440	432	438	14,400	438
2023-06-02	442	442	428	436	17,100	436
2023-06-01	443	445	436	438	3,500	438
2023-05-31	438	447	435	447	7,100	447
2023-05-30	448	448	433	435	8,700	435
2023-05-29	447	449	436	442	6,900	442
2023-05-26	440	447	434	447	8,200	447
2023-05-25	437	441	436	437	3,900	437
2023-05-24	438	442	435	436	5,800	436
2023-05-23	439	452	438	438	14,300	438
2023-05-22	440	450	438	445	7,100	445
2023-05-19	437	448	430	442	14,500	442
2023-05-18	446	446	435	437	9,200	437
2023-05-17	452	456	442	443	17,200	443
2023-05-16	456	465	451	452	15,700	452
2023-05-15	464	465	456	459	13,600	459
2023-05-12	460	467	460	460	10,800	460
2023-05-11	465	468	458	468	12,700	468
2023-05-10	461	465	460	465	10,200	465
2023-05-09	469	470	461	461	10,400	461
2023-05-08	471	472	463	469	8,200	469
2023-05-02	471	474	470	471	3,600	471
2023-05-01	477	477	470	474	5,000	474
2023-04-28	469	474	465	471	11,100	471
2023-04-27	470	477	466	477	9,800	477
2023-04-26	478	478	473	473	5,000	473
2023-04-25	474	478	470	478	7,300	478
2023-04-24	474	479	473	479	6,300	479
2023-04-21	474	481	472	477	12,700	477
2023-04-20	474	479	471	473	15,600	473
2023-04-19	478	478	472	477	5,900	477
2023-04-18	473	480	473	474	9,900	474
2023-04-17	477	481	472	476	2,900	476
2023-04-14	472	481	472	481	23,100	481
2023-04-13	472	478	471	477	9,800	477
2023-04-12	477	481	473	475	50,500	475
2023-04-11	471	479	470	474	24,900	474
2023-04-10	470	476	470	472	4,400	472
2023-04-07	475	479	470	473	18,200	473
2023-04-06	482	482	469	479	19,000	479
2023-04-05	479	488	462	476	46,300	476
2023-04-04	487	492	478	483	20,800	483
2023-04-03	502	502	488	491	24,600	491
2023-03-31	502	507	496	496	31,100	496
2023-03-30	504	510	500	500	32,500	500
2023-03-29	507	513	496	496	52,800	496
2023-03-28	513	515	504	505	12,600	505
2023-03-27	523	525	507	508	34,900	508
2023-03-24	505	520	501	520	136,100	520
2023-03-23	480	510	480	505	46,900	505
2023-03-22	475	489	473	486	12,100	486
2023-03-20	470	477	468	474	5,500	474
2023-03-17	474	484	469	470	16,600	470
2023-03-16	470	471	462	466	7,700	466
2023-03-15	473	476	468	470	8,500	470
2023-03-14	476	478	471	473	10,000	473
2023-03-13	479	481	473	477	9,300	477
2023-03-10	497	497	477	486	28,900	486
2023-03-09	494	495	488	491	9,400	491
2023-03-08	487	495	487	493	8,300	493
2023-03-07	489	494	488	488	7,600	488
2023-03-06	486	489	485	485	5,200	485
2023-03-03	482	488	482	487	8,400	487
2023-03-02	481	488	477	482	9,100	482
2023-03-01	477	483	477	482	10,000	482
2023-02-28	473	480	473	479	7,000	479
2023-02-27	473	476	471	474	9,200	474
2023-02-24	476	479	473	475	3,000	475
2023-02-22	480	485	470	476	18,200	476
2023-02-21	473	479	473	478	7,900	478
2023-02-20	471	476	465	476	10,900	476
2023-02-17	477	481	467	474	33,500	474
2023-02-16	483	487	470	477	23,500	477
2023-02-15	480	491	475	477	33,800	477
2023-02-14	499	504	496	500	15,700	500
2023-02-13	510	510	497	501	26,200	501
2023-02-10	508	515	508	511	12,200	511
2023-02-09	508	519	506	512	14,700	512
2023-02-08	506	514	506	513	6,200	513
2023-02-07	505	512	500	506	17,600	506
2023-02-06	508	509	503	508	5,900	508
2023-02-03	504	510	504	510	4,700	510
2023-02-02	524	526	501	510	72,000	510
2023-02-01	529	529	522	524	7,400	524
2023-01-31	529	529	522	529	15,400	529
2023-01-30	528	529	509	529	12,900	529
2023-01-27	529	533	528	528	1,700	528
2023-01-26	527	531	527	529	2,400	529
2023-01-25	527	532	527	528	6,300	528
2023-01-24	525	532	524	530	10,000	530
2023-01-23	511	525	503	525	14,700	525
2023-01-20	515	515	502	512	6,600	512
2023-01-19	521	521	512	515	4,500	515
2023-01-18	509	521	507	521	10,500	521
2023-01-17	504	513	503	509	6,300	509
2023-01-16	502	522	501	501	12,900	501
2023-01-13	507	527	501	501	52,300	501
2023-01-12	529	537	492	506	45,100	506
2023-01-11	546	546	513	527	79,800	527
2023-01-10	489	498	489	498	9,200	498
2023-01-06	479	480	476	480	2,700	480
2023-01-05	478	485	476	478	5,100	478
2023-01-04	493	493	471	476	5,400	476

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31