4420 イーソル(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 534 | 539 | 518 | 518 | 25,400 | 518 |
| 2025-05-19 | 541 | 555 | 531 | 536 | 22,300 | 536 |
| 2025-05-16 | 572 | 576 | 544 | 547 | 38,500 | 547 |
| 2025-05-15 | 587 | 600 | 587 | 592 | 18,700 | 592 |
| 2025-05-14 | 594 | 603 | 586 | 592 | 12,100 | 592 |
| 2025-05-13 | 606 | 614 | 589 | 594 | 22,200 | 594 |
| 2025-05-12 | 598 | 611 | 598 | 606 | 14,800 | 606 |
| 2025-05-09 | 582 | 598 | 581 | 595 | 11,300 | 595 |
| 2025-05-08 | 567 | 587 | 562 | 576 | 19,300 | 576 |
| 2025-05-07 | 578 | 592 | 564 | 574 | 49,700 | 574 |
| 2025-05-02 | 590 | 593 | 575 | 576 | 14,900 | 576 |
| 2025-05-01 | 577 | 596 | 577 | 585 | 25,100 | 585 |
| 2025-04-30 | 575 | 581 | 560 | 568 | 43,500 | 568 |
| 2025-04-28 | 579 | 610 | 572 | 575 | 95,900 | 575 |
| 2025-04-25 | 607 | 607 | 583 | 587 | 37,400 | 587 |
| 2025-04-24 | 595 | 596 | 569 | 587 | 25,500 | 587 |
| 2025-04-23 | 597 | 597 | 582 | 590 | 17,000 | 590 |
| 2025-04-22 | 584 | 590 | 570 | 578 | 22,000 | 578 |
| 2025-04-21 | 570 | 580 | 567 | 575 | 17,800 | 575 |
| 2025-04-18 | 540 | 567 | 540 | 567 | 19,600 | 567 |
| 2025-04-17 | 523 | 540 | 523 | 531 | 9,700 | 531 |
| 2025-04-16 | 529 | 538 | 518 | 522 | 30,700 | 522 |
| 2025-04-15 | 519 | 527 | 519 | 521 | 11,000 | 521 |
| 2025-04-14 | 526 | 533 | 516 | 516 | 14,700 | 516 |
| 2025-04-11 | 500 | 527 | 482 | 523 | 25,400 | 523 |
| 2025-04-10 | 503 | 519 | 503 | 509 | 29,700 | 509 |
| 2025-04-09 | 464 | 480 | 459 | 466 | 47,500 | 466 |
| 2025-04-08 | 445 | 496 | 445 | 496 | 34,800 | 496 |
| 2025-04-07 | 465 | 472 | 421 | 421 | 72,400 | 421 |
| 2025-04-04 | 530 | 530 | 492 | 507 | 79,100 | 507 |
| 2025-04-03 | 555 | 565 | 545 | 550 | 40,400 | 550 |
| 2025-04-02 | 571 | 576 | 566 | 572 | 20,300 | 572 |
| 2025-04-01 | 576 | 580 | 571 | 571 | 15,200 | 571 |
| 2025-03-31 | 605 | 615 | 573 | 573 | 73,400 | 573 |
| 2025-03-28 | 628 | 629 | 609 | 610 | 25,500 | 610 |
| 2025-03-27 | 626 | 637 | 615 | 637 | 26,500 | 637 |
| 2025-03-26 | 625 | 632 | 611 | 632 | 25,200 | 632 |
| 2025-03-25 | 619 | 620 | 610 | 620 | 15,900 | 620 |
| 2025-03-24 | 628 | 628 | 601 | 619 | 25,700 | 619 |
| 2025-03-21 | 646 | 646 | 622 | 630 | 17,700 | 630 |
| 2025-03-19 | 646 | 646 | 638 | 641 | 10,200 | 641 |
| 2025-03-18 | 641 | 653 | 641 | 646 | 25,600 | 646 |
| 2025-03-17 | 645 | 645 | 630 | 637 | 29,800 | 637 |
| 2025-03-14 | 633 | 644 | 631 | 640 | 21,300 | 640 |
| 2025-03-13 | 641 | 642 | 629 | 633 | 19,100 | 633 |
| 2025-03-12 | 656 | 660 | 635 | 639 | 57,100 | 639 |
| 2025-03-11 | 625 | 627 | 610 | 626 | 23,000 | 626 |
| 2025-03-10 | 636 | 639 | 626 | 637 | 15,400 | 637 |
| 2025-03-07 | 653 | 653 | 626 | 630 | 21,200 | 630 |
| 2025-03-06 | 647 | 655 | 640 | 653 | 34,600 | 653 |
| 2025-03-05 | 624 | 646 | 615 | 642 | 30,900 | 642 |
| 2025-03-04 | 599 | 641 | 594 | 623 | 144,700 | 623 |
| 2025-03-03 | 593 | 603 | 593 | 597 | 20,200 | 597 |
| 2025-02-28 | 610 | 610 | 586 | 592 | 55,900 | 592 |
| 2025-02-27 | 603 | 612 | 599 | 611 | 16,600 | 611 |
| 2025-02-26 | 603 | 615 | 598 | 599 | 55,200 | 599 |
| 2025-02-25 | 630 | 633 | 603 | 603 | 54,800 | 603 |
| 2025-02-21 | 616 | 616 | 603 | 614 | 34,600 | 614 |
| 2025-02-20 | 625 | 629 | 612 | 613 | 23,500 | 613 |
| 2025-02-19 | 640 | 642 | 630 | 630 | 19,500 | 630 |
| 2025-02-18 | 642 | 658 | 637 | 649 | 14,500 | 649 |
| 2025-02-17 | 651 | 659 | 631 | 644 | 51,200 | 644 |
| 2025-02-14 | 679 | 683 | 655 | 668 | 54,600 | 668 |
| 2025-02-13 | 676 | 679 | 656 | 679 | 28,200 | 679 |
| 2025-02-12 | 671 | 675 | 661 | 675 | 16,400 | 675 |
| 2025-02-10 | 677 | 677 | 665 | 667 | 18,000 | 667 |
| 2025-02-07 | 675 | 679 | 668 | 672 | 18,400 | 672 |
| 2025-02-06 | 651 | 672 | 651 | 672 | 24,800 | 672 |
| 2025-02-05 | 647 | 655 | 642 | 646 | 17,600 | 646 |
| 2025-02-04 | 633 | 649 | 633 | 647 | 18,300 | 647 |
| 2025-02-03 | 646 | 647 | 627 | 627 | 33,100 | 627 |
| 2025-01-31 | 674 | 674 | 658 | 661 | 16,500 | 661 |
| 2025-01-30 | 665 | 677 | 665 | 674 | 9,400 | 674 |
| 2025-01-29 | 685 | 687 | 671 | 671 | 20,900 | 671 |
| 2025-01-28 | 672 | 689 | 670 | 685 | 40,900 | 685 |
| 2025-01-27 | 673 | 678 | 664 | 668 | 28,700 | 668 |
| 2025-01-24 | 622 | 666 | 622 | 665 | 39,500 | 665 |
| 2025-01-23 | 641 | 641 | 623 | 625 | 27,000 | 625 |
| 2025-01-22 | 640 | 649 | 637 | 642 | 24,800 | 642 |
| 2025-01-21 | 649 | 655 | 640 | 641 | 23,400 | 641 |
| 2025-01-20 | 608 | 648 | 608 | 646 | 31,200 | 646 |
| 2025-01-17 | 603 | 609 | 599 | 601 | 23,200 | 601 |
| 2025-01-16 | 612 | 615 | 605 | 605 | 32,400 | 605 |
| 2025-01-15 | 619 | 620 | 607 | 609 | 38,600 | 609 |
| 2025-01-14 | 624 | 638 | 612 | 618 | 72,900 | 618 |
| 2025-01-10 | 645 | 645 | 630 | 630 | 22,800 | 630 |
| 2025-01-09 | 632 | 658 | 632 | 646 | 63,200 | 646 |
| 2025-01-08 | 633 | 634 | 622 | 622 | 15,000 | 622 |
| 2025-01-07 | 626 | 640 | 623 | 631 | 24,000 | 631 |
| 2025-01-06 | 658 | 666 | 623 | 623 | 37,400 | 623 |
分割・併合履歴 ： [2019-03-27]1株→4株