1. HOME >
  2. 株価時系列 >
  3. 4390 >
  4. 2019年

4390 (株)アイ・ピー・エス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2501,3151,2271,280347,6001,280
2019-12-271,2161,2441,2021,22072,1001,220
2019-12-261,1821,2281,1821,216111,3001,216
2019-12-251,1801,1951,1631,18162,1001,181
2019-12-241,1681,1821,1541,16585,1001,165
2019-12-231,1881,1881,1601,16569,1001,165
2019-12-201,1701,1851,1631,17630,6001,176
2019-12-191,1751,1881,1681,18128,8001,181
2019-12-181,1861,1861,1551,17324,8001,173
2019-12-171,1591,1771,1501,17434,2001,174
2019-12-161,1831,1881,1561,15872,3001,158
2019-12-131,2001,2011,1831,18539,7001,185
2019-12-121,2181,2181,1891,18918,3001,189
2019-12-111,2021,2111,1931,20924,9001,209
2019-12-101,1951,2011,1811,19739,3001,197
2019-12-091,2261,2261,1991,20251,2001,202
2019-12-061,2301,2421,2071,21161,5001,211
2019-12-051,2581,2751,2211,22243,2001,222
2019-12-041,2631,2651,2451,25621,3001,256
2019-12-031,2411,2681,2351,26236,3001,262
2019-12-021,2591,2911,2441,24457,9001,244
2019-11-291,2451,2771,2361,24448,6001,244
2019-11-281,2551,2701,2351,25647,0001,256
2019-11-271,2441,2741,2331,26550,3001,265
2019-11-261,2561,2601,2191,23357,3001,233
2019-11-251,2171,2681,2041,252153,3001,252
2019-11-221,1961,2211,1931,19989,7001,199
2019-11-211,1871,2011,1771,19233,6001,192
2019-11-201,1771,2061,1721,19652,5001,196
2019-11-191,1941,1941,1671,17960,3001,179
2019-11-181,1871,2151,1651,19563,1001,195
2019-11-151,1621,1651,1401,16047,3001,160
2019-11-141,2051,2081,1561,169136,6001,169
2019-11-131,2001,2201,1901,209113,8001,209
2019-11-121,1921,2201,1781,196136,3001,196
2019-11-111,2381,2441,1901,193293,9001,193
2019-11-081,3051,3321,2821,325159,3001,325
2019-11-071,2991,2991,2681,29344,2001,293
2019-11-061,3011,3171,2621,28683,7001,286
2019-11-051,3301,3301,2981,30557,7001,305
2019-11-011,2961,3101,2871,30724,4001,307
2019-10-311,2871,3101,2871,30129,5001,301
2019-10-301,3211,3231,2851,28566,0001,285
2019-10-291,3171,3571,3041,33250,0001,332
2019-10-281,3331,3641,3251,32550,5001,325
2019-10-251,3831,3861,3251,335161,7001,335
2019-10-241,2991,3901,2991,384212,0001,384
2019-10-231,2991,3141,2841,30739,2001,307
2019-10-211,2661,2991,2661,28519,3001,285
2019-10-181,2891,3311,2871,29566,2001,295
2019-10-171,2971,2971,2611,29229,0001,292
2019-10-161,2991,3081,2771,28550,2001,285
2019-10-151,2581,2901,2331,28042,2001,280
2019-10-111,2541,2891,2301,23260,6001,232
2019-10-101,3361,3371,2541,254114,7001,254
2019-10-091,3251,3491,3191,33171,1001,331
2019-10-081,3001,3571,2691,351202,2001,351
2019-10-071,2671,2901,2481,29099,3001,290
2019-10-041,2471,2731,2381,25570,4001,255
2019-10-031,2361,2651,2151,239114,7001,239
2019-10-021,2331,2581,2221,25050,9001,250
2019-10-01---1,218-1,218
2019-09-301,2461,2671,2111,21856,0001,218
2019-09-271,2341,2491,2231,23421,2001,234
2019-09-261,2251,2601,2191,234118,9001,234
2019-09-251,2031,2131,1921,20852,2001,208
2019-09-241,2171,2471,2031,209100,6001,209
2019-09-201,2261,2551,2251,24749,1001,247
2019-09-191,2111,2541,2111,23056,2001,230
2019-09-181,2501,2591,2151,22154,9001,221
2019-09-171,2391,2551,2201,24834,1001,248
2019-09-131,2291,2401,2101,24045,5001,240
2019-09-121,2841,2841,2321,23577,3001,235
2019-09-111,2741,3031,2691,275116,4001,275
2019-09-101,2301,2741,2261,270121,4001,270
2019-09-091,1941,2281,1871,22850,6001,228
2019-09-061,2361,2371,1931,19458,4001,194
2019-09-051,2001,2341,1811,21496,4001,214
2019-09-041,1871,2031,1621,19792,2001,197
2019-09-031,2001,2451,1961,21676,0001,216
2019-09-021,1861,2011,1681,20131,1001,201
2019-08-301,1651,2001,1651,19873,7001,198
2019-08-291,1721,1891,1481,15149,6001,151
2019-08-281,2091,2101,1651,16886,0001,168
2019-08-271,2311,2361,1961,20086,9001,200
2019-08-261,1961,2811,1931,229191,9001,229
2019-08-231,2301,2621,2171,24481,2001,244
2019-08-221,2601,3121,2061,212163,4001,212
2019-08-211,2551,2621,2381,25260,4001,252
2019-08-201,1871,2531,1841,251128,2001,251
2019-08-191,1961,2171,1871,18755,4001,187
2019-08-161,1701,2191,1701,19485,9001,194
2019-08-151,2181,2371,1751,177278,1001,177
2019-08-141,3301,3491,2171,262595,6001,262
2019-08-131,1901,3501,1901,3251,174,9001,325
2019-08-091,1531,1701,1351,143207,1001,143
2019-08-081,1281,1591,1151,152189,1001,152
2019-08-071,0871,1381,0611,110201,3001,110
2019-08-069911,1219851,087271,7001,087
2019-08-051,0791,0801,0251,048170,4001,048
2019-08-021,0981,0981,0731,087115,7001,087
2019-08-011,1261,1351,1111,11551,0001,115
2019-07-311,1111,1321,1051,13259,8001,132
2019-07-301,1151,1531,1131,118136,0001,118
2019-07-291,1661,1751,1181,131153,8001,131
2019-07-261,1811,2001,1631,165141,6001,165
2019-07-251,1851,2061,1701,186113,9001,186
2019-07-241,1931,2091,1771,187135,2001,187
2019-07-231,1801,2071,1761,177128,1001,177
2019-07-221,2201,2231,1681,173317,8001,173
2019-07-191,1321,1791,1181,172381,0001,172
2019-07-181,1401,1531,0751,091261,5001,091
2019-07-171,1231,1581,1051,150129,5001,150
2019-07-161,1411,1531,1121,118187,5001,118
2019-07-121,1651,1881,1421,142181,3001,142
2019-07-111,1861,2031,1711,180154,6001,180
2019-07-101,1761,1971,1441,183311,1001,183
2019-07-091,2111,2331,1681,184428,1001,184
2019-07-081,2051,3261,1811,2091,333,4001,209
2019-07-051,2001,2221,1701,185341,3001,185
2019-07-041,2001,2391,1961,204460,4001,204
2019-07-031,1591,2001,1451,185416,2001,185
2019-07-021,1621,1721,1361,143230,3001,143
2019-07-011,1791,2101,1571,172503,3001,172
2019-06-281,1321,1671,1171,132308,1001,132
2019-06-271,1501,1671,1151,130548,6001,130
2019-06-261,2771,2811,1251,1251,044,1001,125
2019-06-251,2251,2851,2021,2671,436,6001,267
2019-06-241,2801,3691,2171,2263,044,7001,226
2019-06-211,3861,4241,2211,2507,330,8001,250
2019-06-201,1951,3531,1241,1767,991,4001,176
2019-06-199711,1089711,108502,6001,108
2019-06-1896397295495884,100958
2019-06-17972975951969113,800969
2019-06-14933983933983138,200983
2019-06-13956956926933178,200933
2019-06-12976981944949170,600949
2019-06-119991,010976981156,100981
2019-06-109951,0199931,001116,3001,001
2019-06-079811,005976982134,400982
2019-06-069881,007975979127,400979
2019-06-051,0041,0179801,000180,0001,000
2019-06-04953986945968223,200968
2019-06-039951,004935943302,900943
2019-05-311,0301,0451,0071,010205,3001,010
2019-05-301,0581,0721,0351,038148,8001,038
2019-05-291,0261,0811,0111,055222,1001,055
2019-05-281,0781,0861,0351,043200,0001,043
2019-05-271,0521,0731,0281,071225,1001,071
2019-05-241,0581,0581,0221,049252,3001,049
2019-05-231,1181,1201,0661,085447,8001,085
2019-05-221,1571,1601,1191,129285,2001,129
2019-05-211,1781,1811,1351,140372,4001,140
2019-05-201,1961,1991,1481,160217,8001,160
2019-05-171,1861,2181,1801,200141,1001,200
2019-05-161,2551,2611,1661,173222,0001,173
2019-05-151,2021,2661,1801,254174,3001,254
2019-05-141,1541,2211,1321,200238,4001,200
2019-05-131,3601,3621,2041,208342,1001,208
2019-05-101,4171,4291,3701,390151,4001,390
2019-05-091,4711,4731,4011,406109,1001,406
2019-05-081,4821,5061,4501,45664,5001,456
2019-05-071,5011,5441,4911,51475,7001,514
2019-04-261,5121,5221,4651,484111,9001,484
2019-04-251,5801,5831,5221,527197,4001,527
2019-04-241,4651,5961,4641,544224,9001,544
2019-04-231,4901,4931,4461,48271,1001,482
2019-04-221,4781,5181,4631,48081,2001,480
2019-04-191,4551,5141,4361,489160,8001,489
2019-04-181,4531,4711,4141,43460,9001,434
2019-04-171,4091,4691,4091,46388,5001,463
2019-04-161,4601,4931,3971,406139,0001,406
2019-04-151,4401,4751,4101,41587,8001,415
2019-04-121,4371,4501,3831,422138,3001,422
2019-04-111,4621,5371,4181,463303,4001,463
2019-04-101,3601,4601,3551,436216,5001,436
2019-04-091,3981,4021,3321,347224,4001,347
2019-04-081,4761,4901,4071,419188,8001,419
2019-04-051,4241,5241,4181,498312,3001,498
2019-04-041,4131,4601,3861,396113,6001,396
2019-04-031,3241,4431,3241,426163,7001,426
2019-04-021,3811,3901,3121,322130,9001,322
2019-04-011,4561,4831,3701,385203,8001,385
2019-03-291,3721,4681,3721,433270,1001,433
2019-03-281,3131,3841,3041,372172,6001,372
2019-03-271,3081,3541,2951,323106,5001,323
2019-03-261,3611,3791,3151,319136,9001,319
2019-03-251,2771,3801,2701,378202,4001,378
2019-03-221,3691,3701,2911,307140,6001,307
2019-03-201,2851,3841,2851,355192,3001,355
2019-03-191,2921,3101,2661,291113,9001,291
2019-03-181,2381,3191,2271,305113,6001,305
2019-03-151,2261,2891,2231,236122,8001,236
2019-03-141,2671,2901,2071,217183,9001,217
2019-03-131,2141,2171,1731,20766,1001,207
2019-03-121,1851,2201,1821,18877,2001,188
2019-03-111,2011,2201,1461,174128,3001,174
2019-03-081,2201,2281,1581,171189,7001,171
2019-03-071,2931,3041,2411,250166,3001,250
2019-03-061,3341,3391,2811,309129,8001,309
2019-03-051,3491,3721,3301,349102,4001,349
2019-03-041,4001,4001,3501,359128,0001,359
2019-03-011,4061,4301,3541,382128,0001,382
2019-02-281,4151,4811,3891,394217,7001,394
2019-02-271,3501,4611,3121,445261,3001,445
2019-02-261,3311,3911,3101,346257,9001,346
2019-02-251,2791,3481,2631,330157,8001,330
2019-02-221,2571,2791,2271,27885,0001,278
2019-02-211,2721,2991,2461,24797,4001,247
2019-02-201,2031,3181,2031,282158,8001,282
2019-02-191,2321,2351,1881,207172,8001,207
2019-02-181,1981,3191,1861,225329,8001,225
2019-02-151,2081,2271,1541,16893,9001,168
2019-02-141,2101,2551,2051,225118,8001,225
2019-02-131,1981,2041,1511,204137,9001,204
2019-02-121,2301,2461,1441,173349,0001,173
2019-02-081,3281,3501,2861,320137,3001,320
2019-02-071,3551,3811,2901,348171,2001,348
2019-02-061,3171,3601,3161,33677,8001,336
2019-02-051,3501,3751,2921,30572,2001,305
2019-02-041,3241,3591,3101,34277,5001,342
2019-02-011,3151,3311,2801,31486,0001,314
2019-01-311,2381,3071,2381,29657,1001,296
2019-01-301,2701,3001,2131,221103,8001,221
2019-01-291,2991,3191,2351,30086,5001,300
2019-01-281,2881,3121,2751,28338,6001,283
2019-01-251,2661,3351,2581,295138,0001,295
2019-01-241,2821,2831,2241,25187,1001,251
2019-01-231,2401,2961,2401,27756,1001,277
2019-01-221,2921,3051,2451,26776,5001,267
2019-01-211,3591,3591,2841,290103,5001,290
2019-01-181,3681,3681,3121,345132,5001,345
2019-01-171,3101,3771,2871,344214,4001,344
2019-01-161,3091,3201,2701,30363,7001,303
2019-01-151,2791,3321,2511,306114,5001,306
2019-01-111,2451,2651,2151,24661,8001,246
2019-01-101,2701,2811,1971,205116,9001,205
2019-01-091,3741,3841,2561,256217,6001,256
2019-01-081,3291,3981,3071,367262,4001,367
2019-01-071,1851,3251,1771,276331,6001,276
2019-01-041,1451,2031,0801,125210,7001,125

分割・併合履歴 ： [2018-12-26]1株→5株