4495 (株)アイキューブドシステムズ 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,453 | 1,505 | 1,453 | 1,490 | 15,400 | 1,490 |
| 2025-04-08 | 1,508 | 1,527 | 1,465 | 1,518 | 17,400 | 1,518 |
| 2025-04-07 | 1,440 | 1,527 | 1,435 | 1,507 | 31,300 | 1,507 |
| 2025-04-04 | 1,576 | 1,576 | 1,502 | 1,566 | 34,700 | 1,566 |
| 2025-04-03 | 1,590 | 1,625 | 1,587 | 1,600 | 19,500 | 1,600 |
| 2025-04-02 | 1,610 | 1,622 | 1,603 | 1,603 | 6,900 | 1,603 |
| 2025-04-01 | 1,617 | 1,637 | 1,605 | 1,606 | 8,200 | 1,606 |
| 2025-03-31 | 1,640 | 1,641 | 1,613 | 1,614 | 16,300 | 1,614 |
| 2025-03-28 | 1,606 | 1,640 | 1,606 | 1,640 | 7,700 | 1,640 |
| 2025-03-27 | 1,610 | 1,628 | 1,604 | 1,606 | 10,800 | 1,606 |
| 2025-03-26 | 1,623 | 1,643 | 1,609 | 1,610 | 10,900 | 1,610 |
| 2025-03-25 | 1,641 | 1,647 | 1,603 | 1,623 | 15,400 | 1,623 |
| 2025-03-24 | 1,674 | 1,682 | 1,624 | 1,641 | 33,000 | 1,641 |
| 2025-03-21 | 1,630 | 1,650 | 1,576 | 1,634 | 161,000 | 1,634 |
| 2025-03-19 | 1,440 | 1,449 | 1,434 | 1,434 | 2,300 | 1,434 |
| 2025-03-18 | 1,434 | 1,446 | 1,421 | 1,433 | 7,000 | 1,433 |
| 2025-03-17 | 1,435 | 1,445 | 1,399 | 1,414 | 7,400 | 1,414 |
| 2025-03-14 | 1,457 | 1,466 | 1,435 | 1,435 | 4,900 | 1,435 |
| 2025-03-13 | 1,447 | 1,450 | 1,424 | 1,429 | 2,000 | 1,429 |
| 2025-03-12 | 1,410 | 1,440 | 1,410 | 1,417 | 1,300 | 1,417 |
| 2025-03-11 | 1,421 | 1,445 | 1,410 | 1,410 | 11,700 | 1,410 |
| 2025-03-10 | 1,477 | 1,477 | 1,435 | 1,436 | 3,400 | 1,436 |
| 2025-03-07 | 1,421 | 1,447 | 1,421 | 1,447 | 6,600 | 1,447 |
| 2025-03-06 | 1,455 | 1,461 | 1,425 | 1,433 | 4,000 | 1,433 |
| 2025-03-05 | 1,461 | 1,461 | 1,420 | 1,425 | 5,800 | 1,425 |
| 2025-03-04 | 1,463 | 1,466 | 1,419 | 1,431 | 12,100 | 1,431 |
| 2025-03-03 | 1,461 | 1,465 | 1,460 | 1,464 | 2,600 | 1,464 |
| 2025-02-28 | 1,485 | 1,500 | 1,451 | 1,455 | 10,100 | 1,455 |
| 2025-02-27 | 1,506 | 1,507 | 1,483 | 1,483 | 6,300 | 1,483 |
| 2025-02-26 | 1,514 | 1,516 | 1,487 | 1,504 | 5,900 | 1,504 |
| 2025-02-25 | 1,528 | 1,546 | 1,503 | 1,512 | 6,600 | 1,512 |
| 2025-02-21 | 1,573 | 1,573 | 1,506 | 1,568 | 6,800 | 1,568 |
| 2025-02-20 | 1,535 | 1,610 | 1,515 | 1,573 | 14,300 | 1,573 |
| 2025-02-19 | 1,530 | 1,540 | 1,512 | 1,535 | 5,800 | 1,535 |
| 2025-02-18 | 1,538 | 1,538 | 1,510 | 1,530 | 10,600 | 1,530 |
| 2025-02-17 | 1,481 | 1,537 | 1,481 | 1,535 | 11,400 | 1,535 |
| 2025-02-14 | 1,550 | 1,550 | 1,465 | 1,475 | 24,700 | 1,475 |
| 2025-02-13 | 1,539 | 1,565 | 1,445 | 1,550 | 75,800 | 1,550 |
| 2025-02-12 | 1,638 | 1,660 | 1,612 | 1,659 | 16,700 | 1,659 |
| 2025-02-10 | 1,570 | 1,610 | 1,570 | 1,610 | 10,800 | 1,610 |
| 2025-02-07 | 1,528 | 1,570 | 1,528 | 1,570 | 3,800 | 1,570 |
| 2025-02-06 | 1,536 | 1,568 | 1,519 | 1,527 | 31,800 | 1,527 |
| 2025-02-05 | 1,561 | 1,561 | 1,520 | 1,536 | 3,600 | 1,536 |
| 2025-02-04 | 1,584 | 1,584 | 1,555 | 1,558 | 2,500 | 1,558 |
| 2025-02-03 | 1,560 | 1,579 | 1,555 | 1,578 | 2,600 | 1,578 |
| 2025-01-31 | 1,551 | 1,560 | 1,531 | 1,560 | 5,800 | 1,560 |
| 2025-01-30 | 1,542 | 1,555 | 1,529 | 1,529 | 3,800 | 1,529 |
| 2025-01-29 | 1,523 | 1,546 | 1,523 | 1,540 | 1,600 | 1,540 |
| 2025-01-28 | 1,519 | 1,530 | 1,517 | 1,521 | 2,300 | 1,521 |
| 2025-01-27 | 1,526 | 1,530 | 1,507 | 1,525 | 1,800 | 1,525 |
| 2025-01-24 | 1,502 | 1,529 | 1,500 | 1,505 | 1,500 | 1,505 |
| 2025-01-23 | 1,500 | 1,521 | 1,482 | 1,502 | 2,900 | 1,502 |
| 2025-01-22 | 1,511 | 1,511 | 1,481 | 1,500 | 4,700 | 1,500 |
| 2025-01-21 | 1,529 | 1,529 | 1,505 | 1,511 | 2,400 | 1,511 |
| 2025-01-20 | 1,588 | 1,588 | 1,502 | 1,529 | 9,000 | 1,529 |
| 2025-01-17 | 1,530 | 1,600 | 1,530 | 1,555 | 12,200 | 1,555 |
| 2025-01-16 | 1,584 | 1,584 | 1,504 | 1,545 | 3,300 | 1,545 |
| 2025-01-15 | 1,501 | 1,575 | 1,501 | 1,562 | 9,600 | 1,562 |
| 2025-01-14 | 1,495 | 1,525 | 1,487 | 1,500 | 6,700 | 1,500 |
| 2025-01-10 | 1,449 | 1,488 | 1,444 | 1,488 | 5,100 | 1,488 |
| 2025-01-09 | 1,461 | 1,470 | 1,436 | 1,461 | 3,800 | 1,461 |
| 2025-01-08 | 1,446 | 1,469 | 1,440 | 1,444 | 6,100 | 1,444 |
| 2025-01-07 | 1,465 | 1,465 | 1,442 | 1,443 | 2,100 | 1,443 |
| 2025-01-06 | 1,464 | 1,467 | 1,435 | 1,441 | 2,700 | 1,441 |
分割・併合履歴 ： なし