4335 (株)アイ・ピー・エス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,175 | 1,175 | 1,123 | 1,143 | 10,000 | 1,143 |
| 2025-04-03 | 1,210 | 1,210 | 1,179 | 1,189 | 7,600 | 1,189 |
| 2025-04-02 | 1,221 | 1,241 | 1,216 | 1,233 | 5,800 | 1,233 |
| 2025-04-01 | 1,234 | 1,252 | 1,205 | 1,229 | 3,400 | 1,229 |
| 2025-03-31 | 1,234 | 1,246 | 1,214 | 1,231 | 8,900 | 1,231 |
| 2025-03-28 | 1,230 | 1,249 | 1,230 | 1,234 | 6,600 | 1,234 |
| 2025-03-27 | 1,229 | 1,231 | 1,222 | 1,224 | 6,000 | 1,224 |
| 2025-03-26 | 1,220 | 1,228 | 1,210 | 1,228 | 4,000 | 1,228 |
| 2025-03-25 | 1,203 | 1,220 | 1,203 | 1,215 | 3,200 | 1,215 |
| 2025-03-24 | 1,200 | 1,219 | 1,200 | 1,208 | 14,100 | 1,208 |
| 2025-03-21 | 1,153 | 1,193 | 1,133 | 1,193 | 8,800 | 1,193 |
| 2025-03-19 | 1,183 | 1,185 | 1,183 | 1,183 | 2,000 | 1,183 |
| 2025-03-18 | 1,167 | 1,199 | 1,167 | 1,183 | 5,900 | 1,183 |
| 2025-03-17 | 1,181 | 1,181 | 1,165 | 1,165 | 7,500 | 1,165 |
| 2025-03-14 | 1,170 | 1,173 | 1,165 | 1,165 | 1,500 | 1,165 |
| 2025-03-13 | 1,164 | 1,164 | 1,163 | 1,163 | 2,200 | 1,163 |
| 2025-03-12 | 1,165 | 1,166 | 1,163 | 1,163 | 900 | 1,163 |
| 2025-03-11 | 1,163 | 1,170 | 1,163 | 1,164 | 900 | 1,164 |
| 2025-03-10 | 1,167 | 1,173 | 1,162 | 1,173 | 4,000 | 1,173 |
| 2025-03-07 | 1,168 | 1,175 | 1,167 | 1,167 | 2,700 | 1,167 |
| 2025-03-06 | 1,167 | 1,170 | 1,165 | 1,170 | 2,500 | 1,170 |
| 2025-03-05 | 1,165 | 1,167 | 1,165 | 1,167 | 400 | 1,167 |
| 2025-03-04 | 1,167 | 1,168 | 1,157 | 1,165 | 4,300 | 1,165 |
| 2025-03-03 | 1,158 | 1,168 | 1,151 | 1,167 | 500 | 1,167 |
| 2025-02-28 | 1,153 | 1,162 | 1,151 | 1,152 | 1,400 | 1,152 |
| 2025-02-27 | 1,159 | 1,162 | 1,153 | 1,153 | 1,400 | 1,153 |
| 2025-02-26 | 1,142 | 1,158 | 1,137 | 1,158 | 1,600 | 1,158 |
| 2025-02-25 | 1,150 | 1,150 | 1,136 | 1,141 | 2,900 | 1,141 |
| 2025-02-21 | 1,155 | 1,155 | 1,137 | 1,152 | 700 | 1,152 |
| 2025-02-20 | 1,131 | 1,163 | 1,131 | 1,157 | 1,400 | 1,157 |
| 2025-02-19 | 1,160 | 1,160 | 1,122 | 1,130 | 3,600 | 1,130 |
| 2025-02-18 | 1,160 | 1,165 | 1,160 | 1,160 | 1,800 | 1,160 |
| 2025-02-17 | 1,145 | 1,165 | 1,145 | 1,160 | 5,000 | 1,160 |
| 2025-02-14 | 1,147 | 1,149 | 1,143 | 1,143 | 1,100 | 1,143 |
| 2025-02-13 | 1,147 | 1,147 | 1,140 | 1,145 | 1,200 | 1,145 |
| 2025-02-12 | 1,136 | 1,148 | 1,135 | 1,148 | 3,500 | 1,148 |
| 2025-02-10 | 1,127 | 1,157 | 1,127 | 1,146 | 12,700 | 1,146 |
| 2025-02-07 | 1,127 | 1,131 | 1,111 | 1,115 | 2,300 | 1,115 |
| 2025-02-06 | 1,125 | 1,125 | 1,113 | 1,117 | 1,300 | 1,117 |
| 2025-02-05 | 1,126 | 1,131 | 1,122 | 1,122 | 1,500 | 1,122 |
| 2025-02-04 | 1,128 | 1,132 | 1,121 | 1,131 | 1,500 | 1,131 |
| 2025-02-03 | 1,129 | 1,129 | 1,116 | 1,125 | 1,100 | 1,125 |
| 2025-01-31 | 1,130 | 1,130 | 1,125 | 1,129 | 900 | 1,129 |
| 2025-01-30 | 1,114 | 1,122 | 1,114 | 1,120 | 2,400 | 1,120 |
| 2025-01-29 | 1,116 | 1,120 | 1,115 | 1,115 | 3,500 | 1,115 |
| 2025-01-28 | 1,115 | 1,116 | 1,115 | 1,116 | 1,600 | 1,116 |
| 2025-01-27 | 1,119 | 1,119 | 1,105 | 1,117 | 2,900 | 1,117 |
| 2025-01-24 | 1,112 | 1,117 | 1,100 | 1,115 | 2,600 | 1,115 |
| 2025-01-23 | 1,114 | 1,117 | 1,113 | 1,117 | 3,000 | 1,117 |
| 2025-01-22 | 1,098 | 1,114 | 1,098 | 1,112 | 3,500 | 1,112 |
| 2025-01-21 | 1,093 | 1,093 | 1,090 | 1,093 | 600 | 1,093 |
| 2025-01-20 | 1,084 | 1,095 | 1,083 | 1,092 | 2,300 | 1,092 |
| 2025-01-17 | 1,091 | 1,091 | 1,083 | 1,090 | 1,500 | 1,090 |
| 2025-01-16 | 1,093 | 1,093 | 1,082 | 1,092 | 900 | 1,092 |
| 2025-01-15 | 1,090 | 1,093 | 1,090 | 1,093 | 1,100 | 1,093 |
| 2025-01-14 | 1,083 | 1,093 | 1,083 | 1,093 | 1,300 | 1,093 |
| 2025-01-10 | 1,082 | 1,084 | 1,079 | 1,084 | 3,600 | 1,084 |
| 2025-01-09 | 1,075 | 1,083 | 1,075 | 1,083 | 2,300 | 1,083 |
| 2025-01-08 | 1,081 | 1,085 | 1,075 | 1,075 | 2,300 | 1,075 |
| 2025-01-07 | 1,060 | 1,079 | 1,060 | 1,068 | 4,300 | 1,068 |
| 2025-01-06 | 1,056 | 1,058 | 1,052 | 1,058 | 1,700 | 1,058 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2002-02-25]1株→5株