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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
