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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
