4335 (株)アイ・ピー・エス 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 | 1,030 | 1,032 | 1,027 | 1,027 | 900 | 1,027 |
| 2024-11-20 | 1,032 | 1,035 | 1,029 | 1,029 | 800 | 1,029 |
| 2024-11-19 | 1,035 | 1,047 | 1,035 | 1,035 | 1,500 | 1,035 |
| 2024-11-18 | 1,033 | 1,035 | 1,033 | 1,035 | 200 | 1,035 |
| 2024-11-15 | 1,036 | 1,041 | 1,035 | 1,035 | 700 | 1,035 |
| 2024-11-14 | 1,036 | 1,037 | 1,036 | 1,036 | 700 | 1,036 |
| 2024-11-13 | 1,037 | 1,037 | 1,036 | 1,036 | 500 | 1,036 |
| 2024-11-12 | 1,040 | 1,046 | 1,036 | 1,041 | 1,000 | 1,041 |
| 2024-11-11 | 1,055 | 1,058 | 1,036 | 1,036 | 3,600 | 1,036 |
| 2024-11-08 | 1,058 | 1,058 | 1,050 | 1,058 | 1,900 | 1,058 |
| 2024-11-07 | 1,054 | 1,054 | 1,054 | 1,054 | 500 | 1,054 |
| 2024-11-06 | 1,055 | 1,055 | 1,050 | 1,052 | 500 | 1,052 |
| 2024-11-05 | 1,046 | 1,050 | 1,046 | 1,050 | 900 | 1,050 |
| 2024-11-01 | 1,034 | 1,045 | 1,034 | 1,044 | 1,200 | 1,044 |
| 2024-10-31 | 1,044 | 1,044 | 1,042 | 1,042 | 200 | 1,042 |
| 2024-10-30 | 1,028 | 1,028 | 1,028 | 1,028 | 100 | 1,028 |
| 2024-10-29 | 1,025 | 1,041 | 1,024 | 1,030 | 2,200 | 1,030 |
| 2024-10-28 | 1,024 | 1,038 | 1,024 | 1,038 | 1,700 | 1,038 |
| 2024-10-25 | 1,044 | 1,050 | 1,029 | 1,041 | 3,000 | 1,041 |
| 2024-10-24 | 1,044 | 1,044 | 1,044 | 1,044 | 200 | 1,044 |
| 2024-10-23 | 1,050 | 1,050 | 1,040 | 1,050 | 700 | 1,050 |
| 2024-10-22 | 1,055 | 1,055 | 1,043 | 1,052 | 1,700 | 1,052 |
| 2024-10-21 | 1,052 | 1,062 | 1,052 | 1,055 | 1,800 | 1,055 |
| 2024-10-18 | 1,062 | 1,063 | 1,051 | 1,057 | 3,900 | 1,057 |
| 2024-10-17 | 1,062 | 1,066 | 1,045 | 1,059 | 9,100 | 1,059 |
| 2024-10-16 | 1,026 | 1,037 | 1,026 | 1,032 | 2,100 | 1,032 |
| 2024-10-15 | 1,035 | 1,035 | 1,027 | 1,033 | 1,300 | 1,033 |
| 2024-10-11 | 1,028 | 1,037 | 1,028 | 1,030 | 1,400 | 1,030 |
| 2024-10-10 | 1,038 | 1,039 | 1,032 | 1,032 | 800 | 1,032 |
| 2024-10-09 | 1,035 | 1,038 | 1,035 | 1,038 | 500 | 1,038 |
| 2024-10-08 | 1,035 | 1,038 | 1,030 | 1,036 | 1,400 | 1,036 |
| 2024-10-07 | 1,037 | 1,037 | 1,027 | 1,035 | 1,000 | 1,035 |
| 2024-10-04 | 1,034 | 1,035 | 1,029 | 1,029 | 2,100 | 1,029 |
| 2024-10-03 | 1,029 | 1,034 | 1,028 | 1,028 | 2,300 | 1,028 |
| 2024-10-02 | 1,026 | 1,029 | 1,019 | 1,029 | 700 | 1,029 |
| 2024-10-01 | 1,015 | 1,020 | 1,015 | 1,020 | 700 | 1,020 |
| 2024-09-30 | 1,010 | 1,020 | 1,010 | 1,014 | 1,300 | 1,014 |
| 2024-09-27 | 1,007 | 1,015 | 1,007 | 1,015 | 400 | 1,015 |
| 2024-09-26 | 1,003 | 1,020 | 1,003 | 1,016 | 3,900 | 1,016 |
| 2024-09-25 | 1,025 | 1,025 | 1,009 | 1,009 | 2,300 | 1,009 |
| 2024-09-24 | 1,026 | 1,032 | 1,026 | 1,026 | 2,700 | 1,026 |
| 2024-09-20 | 1,023 | 1,039 | 1,023 | 1,032 | 2,100 | 1,032 |
| 2024-09-19 | 1,004 | 1,019 | 1,003 | 1,019 | 2,400 | 1,019 |
| 2024-09-18 | 998 | 1,004 | 997 | 1,000 | 3,400 | 1,000 |
| 2024-09-17 | 981 | 993 | 980 | 993 | 1,600 | 993 |
| 2024-09-13 | 975 | 976 | 973 | 973 | 1,400 | 973 |
| 2024-09-12 | 972 | 973 | 972 | 973 | 200 | 973 |
| 2024-09-11 | 973 | 973 | 968 | 969 | 6,100 | 969 |
| 2024-09-10 | 961 | 973 | 960 | 973 | 3,600 | 973 |
| 2024-09-09 | 980 | 982 | 960 | 960 | 3,300 | 960 |
| 2024-09-06 | 990 | 990 | 980 | 980 | 1,500 | 980 |
| 2024-09-05 | 985 | 985 | 984 | 985 | 1,700 | 985 |
| 2024-09-04 | 1,003 | 1,003 | 990 | 990 | 4,700 | 990 |
| 2024-09-03 | 1,006 | 1,006 | 1,006 | 1,006 | 100 | 1,006 |
| 2024-09-02 | 1,009 | 1,013 | 1,005 | 1,005 | 1,400 | 1,005 |
| 2024-08-30 | 1,007 | 1,010 | 1,005 | 1,009 | 1,500 | 1,009 |
| 2024-08-29 | 1,004 | 1,008 | 1,003 | 1,005 | 1,100 | 1,005 |
| 2024-08-28 | 1,019 | 1,019 | 1,006 | 1,011 | 1,800 | 1,011 |
| 2024-08-27 | 1,018 | 1,018 | 1,010 | 1,010 | 2,100 | 1,010 |
| 2024-08-26 | 1,023 | 1,023 | 1,012 | 1,013 | 2,000 | 1,013 |
| 2024-08-23 | 1,022 | 1,023 | 1,014 | 1,021 | 1,000 | 1,021 |
| 2024-08-22 | 1,019 | 1,025 | 1,008 | 1,020 | 3,100 | 1,020 |
| 2024-08-21 | 1,015 | 1,016 | 1,005 | 1,016 | 1,500 | 1,016 |
| 2024-08-20 | 1,018 | 1,025 | 1,008 | 1,016 | 1,800 | 1,016 |
| 2024-08-19 | 1,026 | 1,026 | 1,006 | 1,018 | 1,500 | 1,018 |
| 2024-08-16 | 1,019 | 1,025 | 1,017 | 1,018 | 4,000 | 1,018 |
| 2024-08-15 | 1,018 | 1,024 | 1,004 | 1,021 | 1,700 | 1,021 |
| 2024-08-14 | 974 | 1,018 | 974 | 1,018 | 3,700 | 1,018 |
| 2024-08-13 | 990 | 990 | 960 | 983 | 6,200 | 983 |
| 2024-08-09 | 928 | 947 | 928 | 945 | 2,700 | 945 |
| 2024-08-08 | 909 | 924 | 906 | 924 | 5,200 | 924 |
| 2024-08-07 | 853 | 900 | 853 | 885 | 6,100 | 885 |
| 2024-08-06 | 841 | 949 | 841 | 868 | 7,400 | 868 |
| 2024-08-05 | 935 | 950 | 840 | 840 | 19,900 | 840 |
| 2024-08-02 | 997 | 997 | 963 | 963 | 16,300 | 963 |
| 2024-08-01 | 1,010 | 1,010 | 997 | 998 | 4,900 | 998 |
| 2024-07-31 | 1,002 | 1,010 | 997 | 1,010 | 8,800 | 1,010 |
| 2024-07-30 | 1,008 | 1,010 | 1,000 | 1,010 | 5,400 | 1,010 |
| 2024-07-29 | 1,000 | 1,007 | 1,000 | 1,006 | 4,400 | 1,006 |
| 2024-07-26 | 1,000 | 1,000 | 998 | 998 | 2,300 | 998 |
| 2024-07-25 | 1,000 | 1,007 | 997 | 999 | 14,300 | 999 |
| 2024-07-24 | 1,017 | 1,030 | 1,000 | 1,003 | 10,800 | 1,003 |
| 2024-07-23 | 1,022 | 1,031 | 1,014 | 1,017 | 5,300 | 1,017 |
| 2024-07-22 | 1,023 | 1,031 | 1,014 | 1,017 | 5,500 | 1,017 |
| 2024-07-19 | 1,041 | 1,041 | 1,026 | 1,031 | 2,600 | 1,031 |
| 2024-07-18 | 1,030 | 1,041 | 1,030 | 1,032 | 4,700 | 1,032 |
| 2024-07-17 | 1,043 | 1,043 | 1,017 | 1,030 | 11,700 | 1,030 |
| 2024-07-16 | 1,064 | 1,071 | 1,030 | 1,039 | 20,600 | 1,039 |
| 2024-07-12 | 1,054 | 1,063 | 1,054 | 1,063 | 7,400 | 1,063 |
| 2024-07-11 | 1,064 | 1,068 | 1,052 | 1,054 | 6,500 | 1,054 |
| 2024-07-10 | 1,090 | 1,096 | 1,048 | 1,048 | 13,100 | 1,048 |
| 2024-07-09 | 1,103 | 1,110 | 1,090 | 1,090 | 13,000 | 1,090 |
| 2024-07-08 | 1,107 | 1,108 | 1,107 | 1,107 | 4,600 | 1,107 |
| 2024-07-05 | 1,111 | 1,115 | 1,105 | 1,107 | 16,100 | 1,107 |
| 2024-07-04 | 1,105 | 1,117 | 1,105 | 1,106 | 5,000 | 1,106 |
| 2024-07-03 | 1,120 | 1,124 | 1,107 | 1,107 | 10,000 | 1,107 |
| 2024-07-02 | 1,126 | 1,126 | 1,104 | 1,120 | 14,100 | 1,120 |
| 2024-07-01 | 1,141 | 1,143 | 1,130 | 1,133 | 10,200 | 1,133 |
| 2024-06-28 | 1,157 | 1,169 | 1,142 | 1,145 | 19,900 | 1,145 |
| 2024-06-27 | 1,123 | 1,186 | 1,110 | 1,186 | 71,600 | 1,186 |
| 2024-06-26 | 1,265 | 1,273 | 1,262 | 1,273 | 21,200 | 1,273 |
| 2024-06-25 | 1,245 | 1,263 | 1,243 | 1,263 | 13,700 | 1,263 |
| 2024-06-24 | 1,248 | 1,249 | 1,242 | 1,245 | 7,900 | 1,245 |
| 2024-06-21 | 1,246 | 1,251 | 1,243 | 1,248 | 10,800 | 1,248 |
| 2024-06-20 | 1,244 | 1,249 | 1,242 | 1,247 | 4,700 | 1,247 |
| 2024-06-19 | 1,243 | 1,244 | 1,239 | 1,244 | 6,900 | 1,244 |
| 2024-06-18 | 1,236 | 1,249 | 1,233 | 1,240 | 11,300 | 1,240 |
| 2024-06-17 | 1,248 | 1,248 | 1,235 | 1,246 | 6,300 | 1,246 |
| 2024-06-14 | 1,225 | 1,253 | 1,225 | 1,246 | 3,700 | 1,246 |
| 2024-06-13 | 1,238 | 1,240 | 1,188 | 1,234 | 19,200 | 1,234 |
| 2024-06-12 | 1,242 | 1,252 | 1,237 | 1,238 | 11,700 | 1,238 |
| 2024-06-11 | 1,243 | 1,255 | 1,242 | 1,242 | 4,400 | 1,242 |
| 2024-06-10 | 1,244 | 1,244 | 1,235 | 1,242 | 5,900 | 1,242 |
| 2024-06-07 | 1,228 | 1,243 | 1,225 | 1,232 | 9,100 | 1,232 |
| 2024-06-06 | 1,230 | 1,234 | 1,224 | 1,224 | 2,900 | 1,224 |
| 2024-06-05 | 1,224 | 1,241 | 1,223 | 1,230 | 4,900 | 1,230 |
| 2024-06-04 | 1,231 | 1,231 | 1,211 | 1,219 | 7,700 | 1,219 |
| 2024-06-03 | 1,199 | 1,234 | 1,196 | 1,232 | 12,500 | 1,232 |
| 2024-05-31 | 1,182 | 1,198 | 1,180 | 1,186 | 9,500 | 1,186 |
| 2024-05-30 | 1,173 | 1,186 | 1,168 | 1,182 | 5,700 | 1,182 |
| 2024-05-29 | 1,176 | 1,183 | 1,175 | 1,175 | 6,000 | 1,175 |
| 2024-05-28 | 1,167 | 1,176 | 1,167 | 1,176 | 4,100 | 1,176 |
| 2024-05-27 | 1,172 | 1,175 | 1,162 | 1,175 | 3,700 | 1,175 |
| 2024-05-24 | 1,173 | 1,176 | 1,157 | 1,161 | 3,700 | 1,161 |
| 2024-05-23 | 1,168 | 1,176 | 1,155 | 1,163 | 3,200 | 1,163 |
| 2024-05-22 | 1,161 | 1,168 | 1,155 | 1,168 | 4,000 | 1,168 |
| 2024-05-21 | 1,170 | 1,176 | 1,150 | 1,159 | 4,100 | 1,159 |
| 2024-05-20 | 1,135 | 1,155 | 1,130 | 1,150 | 6,900 | 1,150 |
| 2024-05-17 | 1,156 | 1,181 | 1,135 | 1,135 | 7,700 | 1,135 |
| 2024-05-16 | 1,199 | 1,207 | 1,155 | 1,164 | 10,800 | 1,164 |
| 2024-05-15 | 1,230 | 1,230 | 1,193 | 1,210 | 9,700 | 1,210 |
| 2024-05-14 | 1,271 | 1,274 | 1,199 | 1,230 | 14,400 | 1,230 |
| 2024-05-13 | 1,277 | 1,284 | 1,272 | 1,284 | 2,600 | 1,284 |
| 2024-05-10 | 1,282 | 1,287 | 1,273 | 1,284 | 1,600 | 1,284 |
| 2024-05-09 | 1,270 | 1,281 | 1,270 | 1,273 | 3,000 | 1,273 |
| 2024-05-08 | 1,264 | 1,270 | 1,264 | 1,267 | 1,600 | 1,267 |
| 2024-05-07 | 1,270 | 1,276 | 1,251 | 1,264 | 5,600 | 1,264 |
| 2024-05-02 | 1,236 | 1,248 | 1,232 | 1,241 | 3,600 | 1,241 |
| 2024-05-01 | 1,230 | 1,250 | 1,214 | 1,232 | 3,900 | 1,232 |
| 2024-04-30 | 1,206 | 1,234 | 1,206 | 1,229 | 15,700 | 1,229 |
| 2024-04-26 | 1,210 | 1,210 | 1,180 | 1,206 | 6,800 | 1,206 |
| 2024-04-25 | 1,232 | 1,238 | 1,220 | 1,220 | 13,800 | 1,220 |
| 2024-04-24 | 1,258 | 1,274 | 1,258 | 1,265 | 2,000 | 1,265 |
| 2024-04-23 | 1,296 | 1,296 | 1,263 | 1,265 | 2,100 | 1,265 |
| 2024-04-22 | 1,240 | 1,319 | 1,239 | 1,252 | 8,400 | 1,252 |
| 2024-04-19 | 1,324 | 1,334 | 1,231 | 1,269 | 10,600 | 1,269 |
| 2024-04-18 | 1,317 | 1,335 | 1,317 | 1,324 | 3,900 | 1,324 |
| 2024-04-17 | 1,360 | 1,360 | 1,316 | 1,316 | 14,200 | 1,316 |
| 2024-04-16 | 1,289 | 1,343 | 1,283 | 1,330 | 14,400 | 1,330 |
| 2024-04-15 | 1,267 | 1,288 | 1,254 | 1,288 | 6,800 | 1,288 |
| 2024-04-12 | 1,250 | 1,278 | 1,250 | 1,267 | 5,000 | 1,267 |
| 2024-04-11 | 1,258 | 1,261 | 1,248 | 1,256 | 3,100 | 1,256 |
| 2024-04-10 | 1,246 | 1,258 | 1,240 | 1,257 | 7,300 | 1,257 |
| 2024-04-09 | 1,235 | 1,243 | 1,232 | 1,238 | 5,700 | 1,238 |
| 2024-04-08 | 1,241 | 1,241 | 1,226 | 1,235 | 3,900 | 1,235 |
| 2024-04-05 | 1,200 | 1,229 | 1,195 | 1,229 | 7,800 | 1,229 |
| 2024-04-04 | 1,199 | 1,210 | 1,195 | 1,210 | 8,000 | 1,210 |
| 2024-04-03 | 1,174 | 1,194 | 1,171 | 1,194 | 3,600 | 1,194 |
| 2024-04-02 | 1,197 | 1,197 | 1,182 | 1,184 | 4,800 | 1,184 |
| 2024-04-01 | 1,200 | 1,200 | 1,183 | 1,188 | 11,700 | 1,188 |
| 2024-03-29 | 1,185 | 1,192 | 1,168 | 1,190 | 9,500 | 1,190 |
| 2024-03-28 | 1,156 | 1,184 | 1,153 | 1,183 | 9,700 | 1,183 |
| 2024-03-27 | 1,172 | 1,178 | 1,155 | 1,155 | 13,000 | 1,155 |
| 2024-03-26 | 1,153 | 1,163 | 1,141 | 1,142 | 7,200 | 1,142 |
| 2024-03-25 | 1,150 | 1,155 | 1,130 | 1,149 | 18,200 | 1,149 |
| 2024-03-22 | 1,138 | 1,138 | 1,130 | 1,130 | 1,900 | 1,130 |
| 2024-03-21 | 1,132 | 1,133 | 1,127 | 1,130 | 2,200 | 1,130 |
| 2024-03-19 | 1,112 | 1,126 | 1,105 | 1,117 | 3,300 | 1,117 |
| 2024-03-18 | 1,115 | 1,115 | 1,110 | 1,112 | 1,900 | 1,112 |
| 2024-03-15 | 1,115 | 1,120 | 1,110 | 1,119 | 1,800 | 1,119 |
| 2024-03-14 | 1,122 | 1,122 | 1,101 | 1,105 | 400 | 1,105 |
| 2024-03-13 | 1,104 | 1,104 | 1,098 | 1,098 | 900 | 1,098 |
| 2024-03-12 | 1,104 | 1,106 | 1,082 | 1,106 | 3,100 | 1,106 |
| 2024-03-11 | 1,106 | 1,115 | 1,100 | 1,101 | 1,900 | 1,101 |
| 2024-03-08 | 1,117 | 1,125 | 1,092 | 1,106 | 5,900 | 1,106 |
| 2024-03-07 | 1,115 | 1,129 | 1,115 | 1,116 | 2,400 | 1,116 |
| 2024-03-06 | 1,119 | 1,127 | 1,114 | 1,115 | 2,500 | 1,115 |
| 2024-03-05 | 1,140 | 1,140 | 1,119 | 1,119 | 1,900 | 1,119 |
| 2024-03-04 | 1,140 | 1,142 | 1,112 | 1,134 | 6,100 | 1,134 |
| 2024-03-01 | 1,115 | 1,117 | 1,111 | 1,117 | 1,300 | 1,117 |
| 2024-02-29 | 1,116 | 1,116 | 1,106 | 1,113 | 2,300 | 1,113 |
| 2024-02-28 | 1,100 | 1,113 | 1,100 | 1,113 | 1,900 | 1,113 |
| 2024-02-27 | 1,108 | 1,108 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2024-02-26 | 1,099 | 1,105 | 1,099 | 1,100 | 2,900 | 1,100 |
| 2024-02-22 | 1,081 | 1,100 | 1,081 | 1,090 | 1,400 | 1,090 |
| 2024-02-21 | 1,078 | 1,081 | 1,078 | 1,081 | 600 | 1,081 |
| 2024-02-20 | 1,070 | 1,100 | 1,070 | 1,075 | 2,800 | 1,075 |
| 2024-02-19 | 1,056 | 1,060 | 1,056 | 1,059 | 1,100 | 1,059 |
| 2024-02-16 | 1,052 | 1,064 | 1,052 | 1,054 | 4,100 | 1,054 |
| 2024-02-15 | 1,089 | 1,089 | 1,051 | 1,051 | 4,000 | 1,051 |
| 2024-02-14 | 1,061 | 1,091 | 1,061 | 1,083 | 1,600 | 1,083 |
| 2024-02-13 | 1,104 | 1,104 | 1,068 | 1,078 | 4,900 | 1,078 |
| 2024-02-09 | 1,110 | 1,110 | 1,085 | 1,085 | 2,400 | 1,085 |
| 2024-02-08 | 1,139 | 1,139 | 1,110 | 1,110 | 2,300 | 1,110 |
| 2024-02-07 | 1,087 | 1,145 | 1,086 | 1,120 | 21,100 | 1,120 |
| 2024-02-06 | 1,101 | 1,101 | 1,082 | 1,087 | 8,600 | 1,087 |
| 2024-02-05 | 1,140 | 1,149 | 1,098 | 1,110 | 10,700 | 1,110 |
| 2024-02-02 | 1,141 | 1,153 | 1,121 | 1,142 | 2,200 | 1,142 |
| 2024-02-01 | 1,138 | 1,141 | 1,133 | 1,140 | 2,500 | 1,140 |
| 2024-01-31 | 1,156 | 1,160 | 1,139 | 1,149 | 5,400 | 1,149 |
| 2024-01-30 | 1,130 | 1,168 | 1,130 | 1,153 | 7,100 | 1,153 |
| 2024-01-29 | 1,114 | 1,134 | 1,105 | 1,121 | 9,900 | 1,121 |
| 2024-01-26 | 1,095 | 1,107 | 1,091 | 1,096 | 4,800 | 1,096 |
| 2024-01-25 | 1,095 | 1,109 | 1,088 | 1,095 | 5,800 | 1,095 |
| 2024-01-24 | 1,051 | 1,105 | 1,051 | 1,094 | 17,300 | 1,094 |
| 2024-01-23 | 1,070 | 1,076 | 1,050 | 1,050 | 5,400 | 1,050 |
| 2024-01-22 | 1,048 | 1,069 | 1,048 | 1,069 | 4,400 | 1,069 |
| 2024-01-19 | 1,039 | 1,048 | 1,031 | 1,048 | 1,400 | 1,048 |
| 2024-01-18 | 1,035 | 1,039 | 1,030 | 1,039 | 1,000 | 1,039 |
| 2024-01-17 | 1,054 | 1,057 | 1,031 | 1,048 | 3,800 | 1,048 |
| 2024-01-16 | 1,048 | 1,053 | 1,042 | 1,048 | 1,200 | 1,048 |
| 2024-01-15 | 1,065 | 1,065 | 1,041 | 1,055 | 3,700 | 1,055 |
| 2024-01-12 | 1,049 | 1,059 | 1,043 | 1,059 | 6,000 | 1,059 |
| 2024-01-11 | 1,052 | 1,054 | 1,042 | 1,045 | 2,800 | 1,045 |
| 2024-01-10 | 1,050 | 1,067 | 1,040 | 1,051 | 2,800 | 1,051 |
| 2024-01-09 | 1,054 | 1,060 | 1,043 | 1,048 | 3,900 | 1,048 |
| 2024-01-05 | 1,025 | 1,115 | 1,025 | 1,053 | 5,500 | 1,053 |
| 2024-01-04 | 1,010 | 1,028 | 1,008 | 1,025 | 3,600 | 1,025 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2002-02-25]1株→5株
