4390 (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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 2,099 | 2,099 | 2,008 | 2,008 | 45,300 | 2,008 |
| 2025-04-09 | 1,965 | 1,976 | 1,897 | 1,948 | 81,500 | 1,948 |
| 2025-04-08 | 1,928 | 2,049 | 1,928 | 2,013 | 83,900 | 2,013 |
| 2025-04-07 | 1,821 | 1,888 | 1,785 | 1,786 | 160,600 | 1,786 |
| 2025-04-04 | 2,043 | 2,067 | 1,941 | 2,023 | 116,500 | 2,023 |
| 2025-04-03 | 2,024 | 2,086 | 2,003 | 2,082 | 83,400 | 2,082 |
| 2025-04-02 | 2,137 | 2,150 | 2,110 | 2,150 | 31,800 | 2,150 |
| 2025-04-01 | 2,151 | 2,193 | 2,109 | 2,122 | 26,200 | 2,122 |
| 2025-03-31 | 2,163 | 2,170 | 2,136 | 2,137 | 57,400 | 2,137 |
| 2025-03-28 | 2,240 | 2,265 | 2,231 | 2,236 | 23,200 | 2,236 |
| 2025-03-27 | 2,215 | 2,248 | 2,195 | 2,248 | 42,400 | 2,248 |
| 2025-03-26 | 2,224 | 2,251 | 2,218 | 2,251 | 34,700 | 2,251 |
| 2025-03-25 | 2,233 | 2,257 | 2,225 | 2,226 | 36,300 | 2,226 |
| 2025-03-24 | 2,250 | 2,255 | 2,223 | 2,228 | 28,500 | 2,228 |
| 2025-03-21 | 2,273 | 2,282 | 2,248 | 2,253 | 29,700 | 2,253 |
| 2025-03-19 | 2,280 | 2,330 | 2,280 | 2,290 | 39,000 | 2,290 |
| 2025-03-18 | 2,292 | 2,330 | 2,261 | 2,280 | 47,700 | 2,280 |
| 2025-03-17 | 2,272 | 2,285 | 2,230 | 2,260 | 38,400 | 2,260 |
| 2025-03-14 | 2,223 | 2,257 | 2,223 | 2,245 | 25,300 | 2,245 |
| 2025-03-13 | 2,212 | 2,254 | 2,212 | 2,251 | 23,700 | 2,251 |
| 2025-03-12 | 2,178 | 2,218 | 2,152 | 2,191 | 37,100 | 2,191 |
| 2025-03-11 | 2,202 | 2,205 | 2,139 | 2,178 | 67,000 | 2,178 |
| 2025-03-10 | 2,222 | 2,264 | 2,219 | 2,242 | 187,400 | 2,242 |
| 2025-03-07 | 2,222 | 2,247 | 2,191 | 2,196 | 37,400 | 2,196 |
| 2025-03-06 | 2,260 | 2,283 | 2,248 | 2,261 | 27,200 | 2,261 |
| 2025-03-05 | 2,220 | 2,271 | 2,210 | 2,243 | 45,200 | 2,243 |
| 2025-03-04 | 2,250 | 2,260 | 2,184 | 2,220 | 72,700 | 2,220 |
| 2025-03-03 | 2,314 | 2,347 | 2,289 | 2,292 | 54,700 | 2,292 |
| 2025-02-28 | 2,340 | 2,367 | 2,271 | 2,289 | 101,800 | 2,289 |
| 2025-02-27 | 2,400 | 2,434 | 2,352 | 2,357 | 62,100 | 2,357 |
| 2025-02-26 | 2,374 | 2,411 | 2,357 | 2,395 | 43,100 | 2,395 |
| 2025-02-25 | 2,402 | 2,447 | 2,377 | 2,380 | 59,000 | 2,380 |
| 2025-02-21 | 2,522 | 2,525 | 2,442 | 2,445 | 80,400 | 2,445 |
| 2025-02-20 | 2,516 | 2,579 | 2,508 | 2,565 | 25,700 | 2,565 |
| 2025-02-19 | 2,578 | 2,578 | 2,502 | 2,531 | 45,500 | 2,531 |
| 2025-02-18 | 2,568 | 2,645 | 2,563 | 2,566 | 36,400 | 2,566 |
| 2025-02-17 | 2,458 | 2,600 | 2,456 | 2,582 | 48,800 | 2,582 |
| 2025-02-14 | 2,509 | 2,509 | 2,452 | 2,465 | 20,900 | 2,465 |
| 2025-02-13 | 2,501 | 2,539 | 2,483 | 2,499 | 21,500 | 2,499 |
| 2025-02-12 | 2,499 | 2,517 | 2,423 | 2,489 | 52,000 | 2,489 |
| 2025-02-10 | 2,414 | 2,591 | 2,384 | 2,456 | 126,200 | 2,456 |
| 2025-02-07 | 2,588 | 2,597 | 2,521 | 2,564 | 83,800 | 2,564 |
| 2025-02-06 | 2,549 | 2,582 | 2,538 | 2,551 | 18,900 | 2,551 |
| 2025-02-05 | 2,508 | 2,545 | 2,466 | 2,529 | 72,800 | 2,529 |
| 2025-02-04 | 2,557 | 2,569 | 2,515 | 2,515 | 21,200 | 2,515 |
| 2025-02-03 | 2,555 | 2,576 | 2,508 | 2,516 | 37,900 | 2,516 |
| 2025-01-31 | 2,609 | 2,609 | 2,553 | 2,571 | 18,500 | 2,571 |
| 2025-01-30 | 2,610 | 2,630 | 2,578 | 2,599 | 24,900 | 2,599 |
| 2025-01-29 | 2,626 | 2,652 | 2,609 | 2,623 | 22,700 | 2,623 |
| 2025-01-28 | 2,540 | 2,619 | 2,530 | 2,607 | 29,400 | 2,607 |
| 2025-01-27 | 2,562 | 2,583 | 2,548 | 2,568 | 28,700 | 2,568 |
| 2025-01-24 | 2,490 | 2,543 | 2,465 | 2,530 | 35,000 | 2,530 |
| 2025-01-23 | 2,493 | 2,493 | 2,438 | 2,463 | 29,600 | 2,463 |
| 2025-01-22 | 2,465 | 2,489 | 2,453 | 2,480 | 24,900 | 2,480 |
| 2025-01-21 | 2,480 | 2,509 | 2,443 | 2,447 | 23,200 | 2,447 |
| 2025-01-20 | 2,412 | 2,486 | 2,412 | 2,454 | 42,700 | 2,454 |
| 2025-01-17 | 2,341 | 2,371 | 2,320 | 2,362 | 47,100 | 2,362 |
| 2025-01-16 | 2,400 | 2,400 | 2,342 | 2,369 | 56,600 | 2,369 |
| 2025-01-15 | 2,395 | 2,420 | 2,372 | 2,382 | 33,800 | 2,382 |
| 2025-01-14 | 2,373 | 2,412 | 2,348 | 2,394 | 49,600 | 2,394 |
| 2025-01-10 | 2,407 | 2,438 | 2,378 | 2,397 | 24,500 | 2,397 |
| 2025-01-09 | 2,434 | 2,440 | 2,408 | 2,412 | 49,000 | 2,412 |
| 2025-01-08 | 2,507 | 2,507 | 2,440 | 2,442 | 39,900 | 2,442 |
| 2025-01-07 | 2,478 | 2,543 | 2,441 | 2,490 | 39,300 | 2,490 |
| 2025-01-06 | 2,570 | 2,580 | 2,461 | 2,463 | 54,000 | 2,463 |
分割・併合履歴 ： [2018-12-26]1株→5株