4390 (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 | 2,328 | 2,330 | 2,293 | 2,319 | 35,300 | 2,319 |
| 2024-04-26 | 2,270 | 2,294 | 2,231 | 2,293 | 39,400 | 2,293 |
| 2024-04-25 | 2,308 | 2,312 | 2,279 | 2,279 | 25,900 | 2,279 |
| 2024-04-24 | 2,312 | 2,344 | 2,312 | 2,337 | 24,600 | 2,337 |
| 2024-04-23 | 2,306 | 2,345 | 2,304 | 2,324 | 39,900 | 2,324 |
| 2024-04-22 | 2,235 | 2,286 | 2,235 | 2,284 | 26,100 | 2,284 |
| 2024-04-19 | 2,282 | 2,282 | 2,190 | 2,242 | 63,900 | 2,242 |
| 2024-04-18 | 2,247 | 2,298 | 2,221 | 2,288 | 31,600 | 2,288 |
| 2024-04-17 | 2,271 | 2,293 | 2,236 | 2,247 | 32,000 | 2,247 |
| 2024-04-16 | 2,310 | 2,316 | 2,273 | 2,280 | 57,100 | 2,280 |
| 2024-04-15 | 2,348 | 2,378 | 2,343 | 2,350 | 21,900 | 2,350 |
| 2024-04-12 | 2,405 | 2,421 | 2,379 | 2,383 | 23,500 | 2,383 |
| 2024-04-11 | 2,361 | 2,415 | 2,355 | 2,403 | 25,900 | 2,403 |
| 2024-04-10 | 2,381 | 2,438 | 2,372 | 2,396 | 24,300 | 2,396 |
| 2024-04-09 | 2,365 | 2,377 | 2,355 | 2,371 | 14,700 | 2,371 |
| 2024-04-08 | 2,399 | 2,419 | 2,339 | 2,371 | 29,900 | 2,371 |
| 2024-04-05 | 2,329 | 2,381 | 2,316 | 2,368 | 47,300 | 2,368 |
| 2024-04-04 | 2,380 | 2,403 | 2,347 | 2,379 | 35,400 | 2,379 |
| 2024-04-03 | 2,369 | 2,397 | 2,326 | 2,382 | 42,900 | 2,382 |
| 2024-04-02 | 2,440 | 2,475 | 2,384 | 2,391 | 41,000 | 2,391 |
| 2024-04-01 | 2,518 | 2,518 | 2,440 | 2,440 | 26,000 | 2,440 |
| 2024-03-29 | 2,493 | 2,539 | 2,471 | 2,494 | 23,000 | 2,494 |
| 2024-03-28 | 2,456 | 2,537 | 2,456 | 2,510 | 50,200 | 2,510 |
| 2024-03-27 | 2,483 | 2,487 | 2,442 | 2,464 | 37,800 | 2,464 |
| 2024-03-26 | 2,488 | 2,488 | 2,426 | 2,471 | 53,000 | 2,471 |
| 2024-03-25 | 2,483 | 2,503 | 2,452 | 2,460 | 58,100 | 2,460 |
| 2024-03-22 | 2,507 | 2,569 | 2,485 | 2,486 | 46,400 | 2,486 |
| 2024-03-21 | 2,475 | 2,480 | 2,431 | 2,480 | 42,700 | 2,480 |
| 2024-03-19 | 2,490 | 2,507 | 2,421 | 2,457 | 56,600 | 2,457 |
| 2024-03-18 | 2,525 | 2,525 | 2,441 | 2,505 | 71,800 | 2,505 |
| 2024-03-15 | 2,462 | 2,557 | 2,450 | 2,557 | 75,800 | 2,557 |
| 2024-03-14 | 2,450 | 2,465 | 2,412 | 2,463 | 46,200 | 2,463 |
| 2024-03-13 | 2,479 | 2,493 | 2,438 | 2,467 | 52,500 | 2,467 |
| 2024-03-12 | 2,346 | 2,456 | 2,346 | 2,449 | 54,500 | 2,449 |
| 2024-03-11 | 2,415 | 2,415 | 2,336 | 2,363 | 81,500 | 2,363 |
| 2024-03-08 | 2,320 | 2,488 | 2,317 | 2,462 | 110,200 | 2,462 |
| 2024-03-07 | 2,340 | 2,383 | 2,314 | 2,364 | 61,200 | 2,364 |
| 2024-03-06 | 2,383 | 2,418 | 2,318 | 2,329 | 72,700 | 2,329 |
| 2024-03-05 | 2,310 | 2,391 | 2,286 | 2,390 | 56,700 | 2,390 |
| 2024-03-04 | 2,336 | 2,363 | 2,293 | 2,312 | 51,300 | 2,312 |
| 2024-03-01 | 2,338 | 2,376 | 2,316 | 2,336 | 49,300 | 2,336 |
| 2024-02-29 | 2,399 | 2,399 | 2,313 | 2,335 | 60,400 | 2,335 |
| 2024-02-28 | 2,367 | 2,430 | 2,327 | 2,413 | 115,000 | 2,413 |
| 2024-02-27 | 2,378 | 2,416 | 2,356 | 2,406 | 86,200 | 2,406 |
| 2024-02-26 | 2,320 | 2,373 | 2,273 | 2,367 | 136,900 | 2,367 |
| 2024-02-22 | 2,311 | 2,340 | 2,275 | 2,324 | 68,000 | 2,324 |
| 2024-02-21 | 2,312 | 2,315 | 2,263 | 2,270 | 42,800 | 2,270 |
| 2024-02-20 | 2,284 | 2,380 | 2,280 | 2,318 | 123,900 | 2,318 |
| 2024-02-19 | 2,250 | 2,322 | 2,222 | 2,280 | 98,100 | 2,280 |
| 2024-02-16 | 2,118 | 2,245 | 2,094 | 2,240 | 118,400 | 2,240 |
| 2024-02-15 | 2,110 | 2,128 | 2,040 | 2,079 | 72,300 | 2,079 |
| 2024-02-14 | 2,176 | 2,176 | 2,085 | 2,087 | 102,900 | 2,087 |
| 2024-02-13 | 2,109 | 2,222 | 2,080 | 2,196 | 241,600 | 2,196 |
| 2024-02-09 | 2,024 | 2,024 | 1,990 | 2,000 | 73,100 | 2,000 |
| 2024-02-08 | 2,007 | 2,035 | 1,980 | 2,005 | 45,700 | 2,005 |
| 2024-02-07 | 2,040 | 2,064 | 2,003 | 2,027 | 64,100 | 2,027 |
| 2024-02-06 | 2,024 | 2,047 | 2,005 | 2,040 | 52,600 | 2,040 |
| 2024-02-05 | 2,054 | 2,055 | 2,019 | 2,024 | 44,000 | 2,024 |
| 2024-02-02 | 2,045 | 2,065 | 2,033 | 2,055 | 36,000 | 2,055 |
| 2024-02-01 | 2,059 | 2,076 | 2,032 | 2,043 | 53,800 | 2,043 |
| 2024-01-31 | 2,068 | 2,073 | 2,033 | 2,070 | 50,900 | 2,070 |
| 2024-01-30 | 2,065 | 2,121 | 2,034 | 2,094 | 82,800 | 2,094 |
| 2024-01-29 | 2,012 | 2,087 | 2,012 | 2,070 | 120,600 | 2,070 |
| 2024-01-26 | 1,965 | 2,015 | 1,949 | 1,972 | 57,400 | 1,972 |
| 2024-01-25 | 1,964 | 1,977 | 1,941 | 1,965 | 32,300 | 1,965 |
| 2024-01-24 | 1,954 | 2,030 | 1,954 | 1,965 | 90,000 | 1,965 |
| 2024-01-23 | 1,982 | 1,987 | 1,930 | 1,940 | 62,000 | 1,940 |
| 2024-01-22 | 1,935 | 1,977 | 1,916 | 1,967 | 47,800 | 1,967 |
| 2024-01-19 | 1,950 | 1,964 | 1,913 | 1,918 | 48,200 | 1,918 |
| 2024-01-18 | 1,950 | 1,975 | 1,906 | 1,920 | 68,200 | 1,920 |
| 2024-01-17 | 1,982 | 1,995 | 1,949 | 1,964 | 79,300 | 1,964 |
| 2024-01-16 | 2,002 | 2,024 | 1,982 | 1,982 | 48,900 | 1,982 |
| 2024-01-15 | 2,001 | 2,023 | 1,996 | 2,001 | 38,600 | 2,001 |
| 2024-01-12 | 2,048 | 2,048 | 1,986 | 2,012 | 64,500 | 2,012 |
| 2024-01-11 | 2,033 | 2,051 | 2,019 | 2,025 | 39,600 | 2,025 |
| 2024-01-10 | 2,063 | 2,070 | 2,019 | 2,025 | 99,300 | 2,025 |
| 2024-01-09 | 2,089 | 2,104 | 2,060 | 2,077 | 65,900 | 2,077 |
| 2024-01-05 | 2,094 | 2,105 | 2,062 | 2,077 | 93,000 | 2,077 |
| 2024-01-04 | 2,052 | 2,130 | 2,038 | 2,116 | 149,600 | 2,116 |
分割・併合履歴 ： [2018-12-26]1株→5株
