4420 イーソル(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 645 | 661 | 645 | 653 | 28,600 | 653 |
| 2024-12-02 | 643 | 654 | 638 | 645 | 24,600 | 645 |
| 2024-11-29 | 669 | 669 | 651 | 652 | 27,800 | 652 |
| 2024-11-28 | 660 | 672 | 660 | 669 | 13,600 | 669 |
| 2024-11-27 | 675 | 675 | 661 | 662 | 15,800 | 662 |
| 2024-11-26 | 681 | 681 | 660 | 679 | 29,700 | 679 |
| 2024-11-25 | 696 | 697 | 680 | 680 | 23,700 | 680 |
| 2024-11-22 | 682 | 693 | 682 | 693 | 11,900 | 693 |
| 2024-11-21 | 692 | 698 | 684 | 686 | 14,200 | 686 |
| 2024-11-20 | 688 | 698 | 685 | 692 | 11,300 | 692 |
| 2024-11-19 | 703 | 715 | 688 | 690 | 20,200 | 690 |
| 2024-11-18 | 702 | 706 | 696 | 697 | 15,000 | 697 |
| 2024-11-15 | 738 | 738 | 670 | 702 | 81,300 | 702 |
| 2024-11-14 | 727 | 750 | 712 | 728 | 56,600 | 728 |
| 2024-11-13 | 731 | 731 | 704 | 706 | 17,500 | 706 |
| 2024-11-12 | 724 | 732 | 714 | 717 | 19,400 | 717 |
| 2024-11-11 | 698 | 725 | 698 | 718 | 16,700 | 718 |
| 2024-11-08 | 714 | 718 | 690 | 697 | 15,500 | 697 |
| 2024-11-07 | 705 | 721 | 700 | 712 | 19,800 | 712 |
| 2024-11-06 | 695 | 714 | 689 | 704 | 14,200 | 704 |
| 2024-11-05 | 713 | 720 | 692 | 700 | 22,700 | 700 |
| 2024-11-01 | 706 | 718 | 706 | 714 | 15,100 | 714 |
| 2024-10-31 | 704 | 726 | 704 | 715 | 28,100 | 715 |
| 2024-10-30 | 723 | 728 | 700 | 700 | 37,200 | 700 |
| 2024-10-29 | 711 | 725 | 710 | 719 | 15,500 | 719 |
| 2024-10-28 | 679 | 715 | 678 | 711 | 14,200 | 711 |
| 2024-10-25 | 680 | 693 | 673 | 683 | 36,000 | 683 |
| 2024-10-24 | 686 | 687 | 664 | 679 | 36,900 | 679 |
| 2024-10-23 | 692 | 700 | 682 | 683 | 26,900 | 683 |
| 2024-10-22 | 718 | 718 | 694 | 697 | 33,400 | 697 |
| 2024-10-21 | 720 | 732 | 714 | 724 | 6,900 | 724 |
| 2024-10-18 | 737 | 737 | 710 | 713 | 32,800 | 713 |
| 2024-10-17 | 742 | 742 | 728 | 730 | 16,300 | 730 |
| 2024-10-16 | 739 | 748 | 736 | 738 | 10,200 | 738 |
| 2024-10-15 | 736 | 744 | 728 | 744 | 23,400 | 744 |
| 2024-10-11 | 736 | 742 | 727 | 727 | 15,000 | 727 |
| 2024-10-10 | 754 | 754 | 732 | 735 | 15,200 | 735 |
| 2024-10-09 | 736 | 748 | 736 | 742 | 13,600 | 742 |
| 2024-10-08 | 765 | 765 | 730 | 732 | 27,000 | 732 |
| 2024-10-07 | 777 | 777 | 760 | 765 | 21,200 | 765 |
| 2024-10-04 | 750 | 770 | 750 | 764 | 18,500 | 764 |
| 2024-10-03 | 760 | 763 | 749 | 749 | 22,700 | 749 |
| 2024-10-02 | 748 | 755 | 734 | 737 | 27,100 | 737 |
| 2024-10-01 | 741 | 762 | 741 | 757 | 20,000 | 757 |
| 2024-09-30 | 747 | 764 | 731 | 734 | 54,000 | 734 |
| 2024-09-27 | 775 | 789 | 774 | 777 | 33,100 | 777 |
| 2024-09-26 | 767 | 777 | 764 | 775 | 35,100 | 775 |
| 2024-09-25 | 771 | 772 | 756 | 767 | 42,100 | 767 |
| 2024-09-24 | 752 | 772 | 751 | 765 | 31,400 | 765 |
| 2024-09-20 | 740 | 757 | 735 | 746 | 42,200 | 746 |
| 2024-09-19 | 736 | 749 | 735 | 735 | 28,000 | 735 |
| 2024-09-18 | 730 | 740 | 713 | 728 | 26,800 | 728 |
| 2024-09-17 | 732 | 735 | 701 | 715 | 33,600 | 715 |
| 2024-09-13 | 722 | 733 | 714 | 722 | 28,700 | 722 |
| 2024-09-12 | 720 | 742 | 709 | 730 | 31,900 | 730 |
| 2024-09-11 | 721 | 734 | 705 | 707 | 38,000 | 707 |
| 2024-09-10 | 728 | 740 | 720 | 725 | 25,400 | 725 |
| 2024-09-09 | 701 | 726 | 701 | 722 | 31,900 | 722 |
| 2024-09-06 | 745 | 751 | 720 | 727 | 37,400 | 727 |
| 2024-09-05 | 748 | 765 | 729 | 734 | 50,500 | 734 |
| 2024-09-04 | 779 | 791 | 756 | 757 | 56,800 | 757 |
| 2024-09-03 | 763 | 811 | 758 | 809 | 81,300 | 809 |
| 2024-09-02 | 764 | 764 | 744 | 754 | 28,900 | 754 |
| 2024-08-30 | 750 | 763 | 749 | 753 | 14,800 | 753 |
| 2024-08-29 | 762 | 764 | 747 | 750 | 16,600 | 750 |
| 2024-08-28 | 773 | 773 | 746 | 758 | 31,000 | 758 |
| 2024-08-27 | 783 | 783 | 765 | 772 | 31,200 | 772 |
| 2024-08-26 | 747 | 782 | 747 | 781 | 56,700 | 781 |
| 2024-08-23 | 750 | 753 | 736 | 743 | 24,700 | 743 |
| 2024-08-22 | 750 | 763 | 747 | 754 | 24,900 | 754 |
| 2024-08-21 | 744 | 756 | 737 | 752 | 35,900 | 752 |
| 2024-08-20 | 740 | 761 | 740 | 754 | 59,200 | 754 |
| 2024-08-19 | 751 | 777 | 729 | 736 | 58,800 | 736 |
| 2024-08-16 | 757 | 775 | 744 | 760 | 71,500 | 760 |
| 2024-08-15 | 737 | 759 | 732 | 742 | 77,800 | 742 |
| 2024-08-14 | 688 | 740 | 681 | 737 | 101,700 | 737 |
| 2024-08-13 | 668 | 687 | 643 | 687 | 127,700 | 687 |
| 2024-08-09 | 716 | 745 | 688 | 698 | 112,900 | 698 |
| 2024-08-08 | 661 | 706 | 661 | 691 | 52,200 | 691 |
| 2024-08-07 | 657 | 715 | 655 | 687 | 57,500 | 687 |
| 2024-08-06 | 640 | 673 | 633 | 667 | 129,800 | 667 |
| 2024-08-05 | 641 | 680 | 581 | 581 | 220,300 | 581 |
| 2024-08-02 | 767 | 767 | 731 | 731 | 103,500 | 731 |
| 2024-08-01 | 829 | 831 | 793 | 797 | 90,900 | 797 |
| 2024-07-31 | 820 | 835 | 807 | 835 | 56,100 | 835 |
| 2024-07-30 | 897 | 897 | 830 | 830 | 170,600 | 830 |
| 2024-07-29 | 909 | 911 | 880 | 906 | 59,400 | 906 |
| 2024-07-26 | 886 | 908 | 874 | 894 | 37,900 | 894 |
| 2024-07-25 | 869 | 903 | 867 | 880 | 78,600 | 880 |
| 2024-07-24 | 887 | 892 | 863 | 869 | 30,500 | 869 |
| 2024-07-23 | 888 | 897 | 882 | 887 | 22,400 | 887 |
| 2024-07-22 | 907 | 907 | 873 | 880 | 39,900 | 880 |
| 2024-07-19 | 919 | 919 | 898 | 905 | 36,400 | 905 |
| 2024-07-18 | 933 | 945 | 918 | 918 | 58,300 | 918 |
| 2024-07-17 | 955 | 970 | 942 | 950 | 33,500 | 950 |
| 2024-07-16 | 940 | 962 | 938 | 940 | 33,600 | 940 |
| 2024-07-12 | 900 | 956 | 898 | 944 | 82,200 | 944 |
| 2024-07-11 | 979 | 979 | 905 | 910 | 96,300 | 910 |
| 2024-07-10 | 985 | 996 | 962 | 968 | 59,000 | 968 |
| 2024-07-09 | 976 | 1,015 | 976 | 995 | 149,700 | 995 |
| 2024-07-08 | 940 | 983 | 939 | 974 | 66,100 | 974 |
| 2024-07-05 | 921 | 967 | 921 | 940 | 89,100 | 940 |
| 2024-07-04 | 988 | 988 | 928 | 928 | 95,800 | 928 |
| 2024-07-03 | 998 | 1,000 | 980 | 980 | 72,100 | 980 |
| 2024-07-02 | 983 | 1,009 | 975 | 1,000 | 118,600 | 1,000 |
| 2024-07-01 | 962 | 986 | 945 | 978 | 98,000 | 978 |
| 2024-06-28 | 966 | 970 | 947 | 953 | 42,600 | 953 |
| 2024-06-27 | 949 | 966 | 932 | 953 | 48,600 | 953 |
| 2024-06-26 | 959 | 968 | 946 | 949 | 47,900 | 949 |
| 2024-06-25 | 944 | 973 | 937 | 962 | 120,700 | 962 |
| 2024-06-24 | 905 | 939 | 896 | 939 | 76,600 | 939 |
| 2024-06-21 | 897 | 915 | 882 | 907 | 75,600 | 907 |
| 2024-06-20 | 900 | 906 | 885 | 895 | 40,400 | 895 |
| 2024-06-19 | 915 | 920 | 900 | 913 | 41,400 | 913 |
| 2024-06-18 | 911 | 940 | 895 | 927 | 95,500 | 927 |
| 2024-06-17 | 870 | 910 | 845 | 910 | 110,900 | 910 |
| 2024-06-14 | 805 | 886 | 805 | 885 | 130,500 | 885 |
| 2024-06-13 | 827 | 830 | 811 | 812 | 46,800 | 812 |
| 2024-06-12 | 846 | 852 | 820 | 820 | 36,300 | 820 |
| 2024-06-11 | 845 | 858 | 838 | 841 | 22,800 | 841 |
| 2024-06-10 | 835 | 853 | 825 | 848 | 28,300 | 848 |
| 2024-06-07 | 857 | 857 | 841 | 845 | 13,900 | 845 |
| 2024-06-06 | 855 | 861 | 846 | 856 | 46,100 | 856 |
| 2024-06-05 | 890 | 895 | 857 | 858 | 58,000 | 858 |
| 2024-06-04 | 886 | 904 | 880 | 900 | 28,500 | 900 |
| 2024-06-03 | 910 | 915 | 890 | 891 | 54,900 | 891 |
| 2024-05-31 | 905 | 912 | 880 | 912 | 56,200 | 912 |
| 2024-05-30 | 885 | 898 | 875 | 892 | 67,200 | 892 |
| 2024-05-29 | 952 | 953 | 897 | 903 | 103,700 | 903 |
| 2024-05-28 | 927 | 955 | 927 | 951 | 69,000 | 951 |
| 2024-05-27 | 945 | 955 | 920 | 936 | 99,700 | 936 |
| 2024-05-24 | 990 | 1,005 | 940 | 942 | 242,500 | 942 |
| 2024-05-23 | 968 | 1,037 | 950 | 1,005 | 585,900 | 1,005 |
| 2024-05-22 | 922 | 959 | 915 | 923 | 86,100 | 923 |
| 2024-05-21 | 942 | 959 | 907 | 921 | 143,600 | 921 |
| 2024-05-20 | 903 | 922 | 878 | 914 | 97,100 | 914 |
| 2024-05-17 | 850 | 903 | 847 | 903 | 135,500 | 903 |
| 2024-05-16 | 837 | 857 | 825 | 833 | 73,700 | 833 |
| 2024-05-15 | 846 | 846 | 810 | 811 | 53,400 | 811 |
| 2024-05-14 | 862 | 908 | 830 | 845 | 303,600 | 845 |
| 2024-05-13 | 843 | 846 | 805 | 830 | 86,200 | 830 |
| 2024-05-10 | 828 | 840 | 824 | 835 | 22,800 | 835 |
| 2024-05-09 | 835 | 844 | 821 | 830 | 27,900 | 830 |
| 2024-05-08 | 826 | 848 | 826 | 830 | 20,800 | 830 |
| 2024-05-07 | 856 | 857 | 830 | 832 | 30,200 | 832 |
| 2024-05-02 | 843 | 857 | 843 | 846 | 27,200 | 846 |
| 2024-05-01 | 850 | 858 | 837 | 843 | 33,500 | 843 |
| 2024-04-30 | 831 | 851 | 830 | 843 | 33,300 | 843 |
| 2024-04-26 | 828 | 837 | 810 | 829 | 45,500 | 829 |
| 2024-04-25 | 811 | 844 | 798 | 834 | 127,400 | 834 |
| 2024-04-24 | 776 | 815 | 776 | 810 | 58,600 | 810 |
| 2024-04-23 | 755 | 777 | 745 | 766 | 44,200 | 766 |
| 2024-04-22 | 773 | 780 | 740 | 759 | 94,100 | 759 |
| 2024-04-19 | 787 | 787 | 742 | 759 | 104,000 | 759 |
| 2024-04-18 | 780 | 814 | 780 | 791 | 80,700 | 791 |
| 2024-04-17 | 798 | 801 | 783 | 783 | 31,200 | 783 |
| 2024-04-16 | 792 | 799 | 777 | 793 | 36,000 | 793 |
| 2024-04-15 | 780 | 803 | 780 | 801 | 24,000 | 801 |
| 2024-04-12 | 818 | 818 | 794 | 795 | 46,400 | 795 |
| 2024-04-11 | 817 | 826 | 804 | 820 | 41,500 | 820 |
| 2024-04-10 | 815 | 854 | 810 | 824 | 84,900 | 824 |
| 2024-04-09 | 817 | 819 | 805 | 809 | 55,100 | 809 |
| 2024-04-08 | 805 | 822 | 793 | 813 | 145,800 | 813 |
| 2024-04-05 | 768 | 781 | 757 | 775 | 23,800 | 775 |
| 2024-04-04 | 787 | 793 | 776 | 782 | 26,800 | 782 |
| 2024-04-03 | 772 | 798 | 767 | 783 | 40,600 | 783 |
| 2024-04-02 | 822 | 822 | 775 | 775 | 73,300 | 775 |
| 2024-04-01 | 818 | 831 | 817 | 822 | 21,000 | 822 |
| 2024-03-29 | 810 | 824 | 808 | 808 | 20,800 | 808 |
| 2024-03-28 | 846 | 849 | 805 | 810 | 56,300 | 810 |
| 2024-03-27 | 857 | 857 | 829 | 841 | 29,300 | 841 |
| 2024-03-26 | 826 | 857 | 826 | 849 | 32,400 | 849 |
| 2024-03-25 | 858 | 868 | 826 | 826 | 46,600 | 826 |
| 2024-03-22 | 865 | 884 | 848 | 861 | 31,100 | 861 |
| 2024-03-21 | 888 | 900 | 864 | 867 | 60,300 | 867 |
| 2024-03-19 | 855 | 870 | 840 | 870 | 28,500 | 870 |
| 2024-03-18 | 840 | 881 | 828 | 858 | 97,500 | 858 |
| 2024-03-15 | 874 | 874 | 836 | 837 | 55,800 | 837 |
| 2024-03-14 | 855 | 899 | 855 | 880 | 49,500 | 880 |
| 2024-03-13 | 872 | 873 | 838 | 856 | 38,500 | 856 |
| 2024-03-12 | 830 | 873 | 822 | 870 | 75,400 | 870 |
| 2024-03-11 | 885 | 885 | 823 | 840 | 105,900 | 840 |
| 2024-03-08 | 851 | 918 | 851 | 900 | 128,600 | 900 |
| 2024-03-07 | 884 | 890 | 853 | 857 | 54,300 | 857 |
| 2024-03-06 | 856 | 896 | 836 | 880 | 81,200 | 880 |
| 2024-03-05 | 837 | 895 | 822 | 889 | 138,900 | 889 |
| 2024-03-04 | 890 | 890 | 823 | 839 | 204,600 | 839 |
| 2024-03-01 | 920 | 920 | 875 | 896 | 94,600 | 896 |
| 2024-02-29 | 948 | 956 | 901 | 912 | 142,900 | 912 |
| 2024-02-28 | 967 | 981 | 943 | 948 | 67,700 | 948 |
| 2024-02-27 | 966 | 1,000 | 961 | 982 | 115,500 | 982 |
| 2024-02-26 | 968 | 987 | 923 | 971 | 180,100 | 971 |
| 2024-02-22 | 989 | 1,005 | 920 | 953 | 226,000 | 953 |
| 2024-02-21 | 1,006 | 1,021 | 980 | 992 | 165,700 | 992 |
| 2024-02-20 | 962 | 1,054 | 930 | 1,030 | 751,400 | 1,030 |
| 2024-02-19 | 832 | 1,138 | 830 | 1,007 | 3,674,600 | 1,007 |
| 2024-02-16 | 773 | 773 | 773 | 773 | 70,900 | 773 |
| 2024-02-15 | 673 | 673 | 673 | 673 | 48,000 | 673 |
| 2024-02-14 | 581 | 581 | 564 | 573 | 44,500 | 573 |
| 2024-02-13 | 568 | 589 | 568 | 589 | 28,000 | 589 |
| 2024-02-09 | 573 | 577 | 567 | 567 | 14,100 | 567 |
| 2024-02-08 | 585 | 585 | 566 | 576 | 18,500 | 576 |
| 2024-02-07 | 600 | 600 | 580 | 584 | 14,600 | 584 |
| 2024-02-06 | 587 | 587 | 576 | 582 | 8,800 | 582 |
| 2024-02-05 | 575 | 587 | 573 | 587 | 16,500 | 587 |
| 2024-02-02 | 576 | 577 | 569 | 571 | 8,700 | 571 |
| 2024-02-01 | 580 | 583 | 567 | 569 | 20,200 | 569 |
| 2024-01-31 | 587 | 588 | 573 | 585 | 17,800 | 585 |
| 2024-01-30 | 587 | 589 | 578 | 589 | 18,300 | 589 |
| 2024-01-29 | 582 | 588 | 579 | 586 | 10,500 | 586 |
| 2024-01-26 | 590 | 595 | 578 | 585 | 23,800 | 585 |
| 2024-01-25 | 601 | 602 | 593 | 594 | 14,100 | 594 |
| 2024-01-24 | 592 | 600 | 592 | 598 | 16,500 | 598 |
| 2024-01-23 | 598 | 603 | 590 | 594 | 22,300 | 594 |
| 2024-01-22 | 586 | 597 | 584 | 592 | 13,600 | 592 |
| 2024-01-19 | 588 | 589 | 576 | 583 | 15,400 | 583 |
| 2024-01-18 | 572 | 588 | 572 | 583 | 20,200 | 583 |
| 2024-01-17 | 593 | 598 | 572 | 573 | 18,800 | 573 |
| 2024-01-16 | 607 | 607 | 579 | 583 | 41,900 | 583 |
| 2024-01-15 | 590 | 601 | 587 | 601 | 27,200 | 601 |
| 2024-01-12 | 601 | 603 | 580 | 586 | 37,000 | 586 |
| 2024-01-11 | 611 | 611 | 597 | 605 | 22,600 | 605 |
| 2024-01-10 | 592 | 611 | 591 | 603 | 20,900 | 603 |
| 2024-01-09 | 581 | 593 | 581 | 591 | 14,300 | 591 |
| 2024-01-05 | 575 | 589 | 575 | 581 | 8,100 | 581 |
| 2024-01-04 | 583 | 584 | 566 | 577 | 23,500 | 577 |
分割・併合履歴 ： [2019-03-27]1株→4株
