4390 (株)アイ・ピー・エスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,109	2,179	2,055	2,093	799,700	2,093
2023-12-28	1,919	1,929	1,883	1,929	75,000	1,929
2023-12-27	1,888	1,922	1,877	1,920	138,200	1,920
2023-12-26	1,877	1,893	1,833	1,850	135,300	1,850
2023-12-25	1,900	1,913	1,882	1,890	76,700	1,890
2023-12-22	1,896	1,918	1,873	1,881	246,800	1,881
2023-12-21	1,915	1,921	1,855	1,884	145,700	1,884
2023-12-20	1,999	2,015	1,924	1,928	97,300	1,928
2023-12-19	1,982	2,013	1,975	1,986	71,300	1,986
2023-12-18	2,010	2,020	1,980	1,989	42,100	1,989
2023-12-15	1,958	2,074	1,958	2,039	156,900	2,039
2023-12-14	2,028	2,042	1,961	1,961	131,800	1,961
2023-12-13	1,990	2,018	1,983	2,015	338,100	2,015
2023-12-12	1,990	2,017	1,983	1,994	45,600	1,994
2023-12-11	2,019	2,033	1,974	1,974	91,100	1,974
2023-12-08	1,953	1,983	1,935	1,954	137,100	1,954
2023-12-07	2,061	2,079	1,963	1,970	184,300	1,970
2023-12-06	2,099	2,099	2,053	2,076	70,900	2,076
2023-12-05	2,088	2,140	2,076	2,099	113,500	2,099
2023-12-04	1,982	2,107	1,982	2,099	164,500	2,099
2023-12-01	2,020	2,029	1,975	1,983	143,100	1,983
2023-11-30	2,022	2,045	2,004	2,016	105,200	2,016
2023-11-29	2,034	2,072	2,022	2,022	104,200	2,022
2023-11-28	2,062	2,075	2,023	2,029	137,800	2,029
2023-11-27	2,161	2,174	2,066	2,075	122,000	2,075
2023-11-24	2,166	2,186	2,150	2,162	64,800	2,162
2023-11-22	2,108	2,155	2,085	2,147	149,600	2,147
2023-11-21	2,041	2,121	2,040	2,115	117,700	2,115
2023-11-20	2,120	2,157	2,077	2,089	158,700	2,089
2023-11-17	2,160	2,180	2,116	2,121	129,100	2,121
2023-11-16	2,213	2,216	2,140	2,173	116,700	2,173
2023-11-15	2,253	2,305	2,209	2,209	128,800	2,209
2023-11-14	2,300	2,300	2,207	2,213	152,200	2,213
2023-11-13	2,470	2,480	2,288	2,297	287,300	2,297
2023-11-10	2,587	2,620	2,573	2,620	92,600	2,620
2023-11-09	2,613	2,650	2,605	2,645	26,700	2,645
2023-11-08	2,679	2,694	2,597	2,613	52,400	2,613
2023-11-07	2,618	2,679	2,600	2,666	62,000	2,666
2023-11-06	2,633	2,650	2,597	2,626	74,000	2,626
2023-11-02	2,580	2,615	2,556	2,615	71,100	2,615
2023-11-01	2,655	2,670	2,539	2,571	81,700	2,571
2023-10-31	2,614	2,649	2,568	2,629	100,600	2,629
2023-10-30	2,467	2,679	2,450	2,612	325,000	2,612
2023-10-27	2,355	2,417	2,326	2,417	43,700	2,417
2023-10-26	2,318	2,353	2,300	2,331	34,500	2,331
2023-10-25	2,384	2,398	2,351	2,359	44,400	2,359
2023-10-24	2,337	2,387	2,247	2,369	72,500	2,369
2023-10-23	2,388	2,409	2,300	2,338	101,400	2,338
2023-10-20	2,352	2,440	2,307	2,420	115,500	2,420
2023-10-19	2,373	2,425	2,373	2,386	71,000	2,386
2023-10-18	2,500	2,500	2,430	2,469	32,200	2,469
2023-10-17	2,475	2,500	2,463	2,474	43,000	2,474
2023-10-16	2,450	2,494	2,415	2,436	128,400	2,436
2023-10-13	2,511	2,518	2,466	2,486	48,400	2,486
2023-10-12	2,560	2,561	2,517	2,528	40,100	2,528
2023-10-11	2,614	2,615	2,552	2,557	56,400	2,557
2023-10-10	2,580	2,663	2,574	2,606	94,100	2,606
2023-10-06	2,537	2,558	2,503	2,546	40,100	2,546
2023-10-05	2,457	2,542	2,452	2,529	71,200	2,529
2023-10-04	2,476	2,476	2,371	2,391	107,100	2,391
2023-10-03	2,534	2,608	2,487	2,519	92,900	2,519
2023-10-02	2,581	2,653	2,535	2,550	88,000	2,550
2023-09-29	2,569	2,624	2,557	2,590	75,700	2,590
2023-09-28	2,550	2,569	2,516	2,536	82,600	2,536
2023-09-27	2,555	2,562	2,519	2,551	32,900	2,551
2023-09-26	2,545	2,587	2,536	2,545	48,600	2,545
2023-09-25	2,580	2,600	2,514	2,536	79,500	2,536
2023-09-22	2,415	2,536	2,408	2,527	39,800	2,527
2023-09-21	2,484	2,497	2,436	2,445	28,600	2,445
2023-09-20	2,462	2,512	2,459	2,464	33,200	2,464
2023-09-19	2,490	2,512	2,468	2,479	40,700	2,479
2023-09-15	2,430	2,510	2,423	2,507	63,300	2,507
2023-09-14	2,434	2,438	2,390	2,418	46,600	2,418
2023-09-13	2,340	2,416	2,340	2,411	33,800	2,411
2023-09-12	2,329	2,380	2,329	2,363	55,200	2,363
2023-09-11	2,361	2,372	2,291	2,314	50,500	2,314
2023-09-08	2,396	2,425	2,373	2,377	43,300	2,377
2023-09-07	2,355	2,430	2,355	2,399	84,300	2,399
2023-09-06	2,298	2,355	2,298	2,341	96,200	2,341
2023-09-05	2,283	2,305	2,259	2,298	54,900	2,298
2023-09-04	2,260	2,286	2,247	2,283	44,500	2,283
2023-09-01	2,204	2,238	2,200	2,238	40,000	2,238
2023-08-31	2,201	2,216	2,181	2,195	37,600	2,195
2023-08-30	2,270	2,270	2,186	2,201	119,400	2,201
2023-08-29	2,210	2,262	2,210	2,237	43,300	2,237
2023-08-28	2,195	2,206	2,186	2,191	18,700	2,191
2023-08-25	2,150	2,194	2,148	2,185	28,200	2,185
2023-08-24	2,180	2,194	2,157	2,176	34,400	2,176
2023-08-23	2,144	2,168	2,122	2,164	44,900	2,164
2023-08-22	2,184	2,210	2,160	2,160	38,300	2,160
2023-08-21	2,131	2,186	2,131	2,185	34,400	2,185
2023-08-18	2,141	2,165	2,120	2,130	46,300	2,130
2023-08-17	2,197	2,197	2,120	2,161	89,400	2,161
2023-08-16	2,187	2,218	2,175	2,195	83,000	2,195
2023-08-15	2,268	2,269	2,200	2,212	83,200	2,212
2023-08-14	2,260	2,348	2,252	2,255	123,100	2,255
2023-08-10	2,239	2,327	2,229	2,323	133,200	2,323
2023-08-09	2,185	2,246	2,185	2,240	65,300	2,240
2023-08-08	2,218	2,228	2,185	2,185	51,800	2,185
2023-08-07	2,205	2,235	2,194	2,235	23,600	2,235
2023-08-04	2,208	2,236	2,205	2,225	34,900	2,225
2023-08-03	2,250	2,255	2,212	2,231	60,000	2,231
2023-08-02	2,285	2,301	2,258	2,267	54,600	2,267
2023-08-01	2,270	2,312	2,248	2,299	78,700	2,299
2023-07-31	2,299	2,333	2,270	2,282	60,600	2,282
2023-07-28	2,270	2,296	2,231	2,274	79,200	2,274
2023-07-27	2,283	2,314	2,274	2,292	40,800	2,292
2023-07-26	2,292	2,292	2,265	2,279	44,600	2,279
2023-07-25	2,318	2,324	2,291	2,303	27,000	2,303
2023-07-24	2,326	2,355	2,316	2,332	24,200	2,332
2023-07-21	2,340	2,365	2,321	2,326	32,600	2,326
2023-07-20	2,369	2,369	2,330	2,350	24,200	2,350
2023-07-19	2,377	2,380	2,350	2,365	28,700	2,365
2023-07-18	2,303	2,366	2,301	2,356	53,100	2,356
2023-07-14	2,309	2,319	2,263	2,304	35,900	2,304
2023-07-13	2,271	2,314	2,270	2,294	34,000	2,294
2023-07-12	2,326	2,326	2,278	2,288	37,700	2,288
2023-07-11	2,334	2,350	2,295	2,299	41,100	2,299
2023-07-10	2,279	2,315	2,278	2,302	47,300	2,302
2023-07-07	2,235	2,308	2,228	2,279	51,100	2,279
2023-07-06	2,294	2,301	2,265	2,275	51,200	2,275
2023-07-05	2,312	2,328	2,291	2,320	28,600	2,320
2023-07-04	2,300	2,321	2,277	2,316	56,100	2,316
2023-07-03	2,333	2,357	2,320	2,321	54,900	2,321
2023-06-30	2,317	2,349	2,313	2,336	49,200	2,336
2023-06-29	2,375	2,387	2,299	2,324	73,400	2,324
2023-06-28	2,330	2,417	2,322	2,374	80,000	2,374
2023-06-27	2,347	2,354	2,263	2,302	76,200	2,302
2023-06-26	2,348	2,371	2,313	2,317	50,000	2,317
2023-06-23	2,352	2,388	2,328	2,348	76,500	2,348
2023-06-22	2,407	2,415	2,338	2,343	77,000	2,343
2023-06-21	2,391	2,435	2,355	2,423	79,100	2,423
2023-06-20	2,360	2,402	2,358	2,391	70,900	2,391
2023-06-19	2,343	2,374	2,325	2,374	62,500	2,374
2023-06-16	2,230	2,318	2,230	2,304	84,000	2,304
2023-06-15	2,272	2,272	2,230	2,230	50,200	2,230
2023-06-14	2,320	2,345	2,276	2,285	56,100	2,285
2023-06-13	2,306	2,320	2,283	2,299	61,300	2,299
2023-06-12	2,256	2,269	2,234	2,256	73,500	2,256
2023-06-09	2,293	2,297	2,211	2,228	106,700	2,228
2023-06-08	2,308	2,318	2,256	2,262	53,300	2,262
2023-06-07	2,337	2,358	2,258	2,323	90,200	2,323
2023-06-06	2,327	2,338	2,273	2,336	73,100	2,336
2023-06-05	2,248	2,337	2,234	2,326	119,300	2,326
2023-06-02	2,197	2,244	2,174	2,213	172,600	2,213
2023-06-01	2,160	2,189	2,136	2,166	77,800	2,166
2023-05-31	2,257	2,268	2,162	2,164	155,000	2,164
2023-05-30	2,254	2,288	2,250	2,272	70,400	2,272
2023-05-29	2,285	2,289	2,256	2,260	55,300	2,260
2023-05-26	2,297	2,311	2,241	2,251	103,300	2,251
2023-05-25	2,352	2,370	2,307	2,311	35,800	2,311
2023-05-24	2,291	2,356	2,285	2,345	93,600	2,345
2023-05-23	2,365	2,395	2,264	2,267	133,300	2,267
2023-05-22	2,301	2,366	2,288	2,361	116,300	2,361
2023-05-19	2,299	2,318	2,258	2,277	91,900	2,277
2023-05-18	2,375	2,380	2,291	2,298	143,200	2,298
2023-05-17	2,348	2,430	2,340	2,392	143,100	2,392
2023-05-16	2,405	2,415	2,315	2,339	227,200	2,339
2023-05-15	2,338	2,431	2,288	2,419	433,700	2,419
2023-05-12	2,547	2,585	2,526	2,538	180,000	2,538
2023-05-11	2,520	2,559	2,520	2,545	48,700	2,545
2023-05-10	2,584	2,589	2,530	2,536	53,900	2,536
2023-05-09	2,546	2,590	2,546	2,575	45,500	2,575
2023-05-08	2,537	2,577	2,532	2,544	65,500	2,544
2023-05-02	2,510	2,560	2,492	2,560	44,100	2,560
2023-05-01	2,539	2,549	2,492	2,510	45,200	2,510
2023-04-28	2,530	2,534	2,486	2,534	38,800	2,534
2023-04-27	2,470	2,548	2,465	2,516	54,800	2,516
2023-04-26	2,450	2,485	2,411	2,477	57,000	2,477
2023-04-25	2,469	2,486	2,456	2,467	26,500	2,467
2023-04-24	2,461	2,500	2,451	2,463	35,000	2,463
2023-04-21	2,477	2,491	2,431	2,445	68,000	2,445
2023-04-20	2,495	2,523	2,480	2,510	54,300	2,510
2023-04-19	2,500	2,565	2,497	2,526	60,900	2,526
2023-04-18	2,499	2,505	2,455	2,494	28,900	2,494
2023-04-17	2,523	2,536	2,471	2,482	46,700	2,482
2023-04-14	2,490	2,543	2,472	2,527	99,500	2,527
2023-04-13	2,436	2,468	2,418	2,463	38,400	2,463
2023-04-12	2,448	2,461	2,429	2,457	31,700	2,457
2023-04-11	2,429	2,451	2,412	2,445	35,400	2,445
2023-04-10	2,371	2,439	2,371	2,427	48,600	2,427
2023-04-07	2,354	2,378	2,354	2,366	27,600	2,366
2023-04-06	2,366	2,399	2,348	2,364	47,400	2,364
2023-04-05	2,455	2,463	2,382	2,389	48,400	2,389
2023-04-04	2,445	2,481	2,411	2,470	60,800	2,470
2023-04-03	2,445	2,464	2,428	2,445	33,400	2,445
2023-03-31	2,460	2,460	2,421	2,441	37,600	2,441
2023-03-30	2,453	2,474	2,410	2,453	53,700	2,453
2023-03-29	2,413	2,460	2,396	2,460	48,700	2,460
2023-03-28	2,409	2,424	2,391	2,403	32,300	2,403
2023-03-27	2,400	2,446	2,385	2,430	50,100	2,430
2023-03-24	2,387	2,404	2,341	2,393	59,400	2,393
2023-03-23	2,311	2,340	2,300	2,337	37,600	2,337
2023-03-22	2,346	2,377	2,332	2,341	45,600	2,341
2023-03-20	2,327	2,356	2,279	2,305	57,700	2,305
2023-03-17	2,329	2,366	2,323	2,350	50,300	2,350
2023-03-16	2,265	2,305	2,257	2,281	82,800	2,281
2023-03-15	2,381	2,386	2,293	2,315	72,400	2,315
2023-03-14	2,328	2,356	2,303	2,331	86,900	2,331
2023-03-13	2,369	2,403	2,341	2,368	110,100	2,368
2023-03-10	2,473	2,493	2,414	2,419	91,300	2,419
2023-03-09	2,512	2,533	2,496	2,516	41,000	2,516
2023-03-08	2,488	2,523	2,485	2,492	41,900	2,492
2023-03-07	2,561	2,563	2,492	2,508	69,600	2,508
2023-03-06	2,531	2,589	2,517	2,573	79,100	2,573
2023-03-03	2,481	2,525	2,446	2,511	79,900	2,511
2023-03-02	2,502	2,510	2,431	2,447	106,000	2,447
2023-03-01	2,500	2,520	2,472	2,508	65,600	2,508
2023-02-28	2,465	2,509	2,450	2,494	87,700	2,494
2023-02-27	2,450	2,480	2,426	2,466	101,100	2,466
2023-02-24	2,546	2,551	2,431	2,463	195,100	2,463
2023-02-22	2,600	2,615	2,531	2,569	116,100	2,569
2023-02-21	2,630	2,717	2,613	2,613	56,300	2,613
2023-02-20	2,655	2,670	2,611	2,625	46,100	2,625
2023-02-17	2,688	2,711	2,650	2,654	46,000	2,654
2023-02-16	2,707	2,707	2,651	2,688	84,500	2,688
2023-02-15	2,866	2,869	2,691	2,691	141,000	2,691
2023-02-14	2,749	2,927	2,732	2,842	255,100	2,842
2023-02-13	2,704	2,841	2,695	2,699	270,000	2,699
2023-02-10	2,851	2,885	2,835	2,854	93,800	2,854
2023-02-09	2,844	2,877	2,838	2,851	37,400	2,851
2023-02-08	2,825	2,847	2,802	2,844	37,500	2,844
2023-02-07	2,813	2,870	2,811	2,846	34,200	2,846
2023-02-06	2,894	2,903	2,800	2,810	50,900	2,810
2023-02-03	2,839	2,868	2,825	2,868	23,900	2,868
2023-02-02	2,840	2,869	2,827	2,839	26,400	2,839
2023-02-01	2,878	2,885	2,815	2,815	25,400	2,815
2023-01-31	2,846	2,872	2,831	2,847	26,000	2,847
2023-01-30	2,820	2,849	2,794	2,845	32,000	2,845
2023-01-27	2,871	2,883	2,813	2,820	31,100	2,820
2023-01-26	2,879	2,914	2,864	2,871	29,000	2,871
2023-01-25	2,941	2,950	2,869	2,873	56,600	2,873
2023-01-24	2,887	2,951	2,887	2,950	92,700	2,950
2023-01-23	2,796	2,840	2,788	2,837	55,900	2,837
2023-01-20	2,724	2,769	2,724	2,767	29,400	2,767
2023-01-19	2,718	2,742	2,693	2,715	42,400	2,715
2023-01-18	2,664	2,731	2,635	2,725	53,800	2,725
2023-01-17	2,664	2,683	2,656	2,662	18,700	2,662
2023-01-16	2,679	2,695	2,645	2,646	44,200	2,646
2023-01-13	2,722	2,769	2,699	2,713	32,200	2,713
2023-01-12	2,739	2,795	2,726	2,745	62,400	2,745
2023-01-11	2,710	2,763	2,672	2,738	61,200	2,738
2023-01-10	2,723	2,768	2,700	2,704	38,100	2,704
2023-01-06	2,664	2,697	2,630	2,673	32,800	2,673
2023-01-05	2,735	2,746	2,682	2,691	50,800	2,691
2023-01-04	2,810	2,810	2,732	2,735	42,700	2,735

分割・併合履歴： [2018-12-26]1株→5株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

4390 (株)アイ・ピー・エス の時系列データ [2023年度]

4390 (株)アイ・ピー・エスの時系列データ [2023年度]