4495 (株)アイキューブドシステムズ 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 | 1,496 | 1,501 | 1,493 | 1,493 | 1,100 | 1,493 |
| 2024-04-25 | 1,517 | 1,523 | 1,500 | 1,511 | 2,300 | 1,511 |
| 2024-04-24 | 1,520 | 1,552 | 1,514 | 1,536 | 1,100 | 1,536 |
| 2024-04-23 | 1,515 | 1,520 | 1,500 | 1,519 | 3,500 | 1,519 |
| 2024-04-22 | 1,522 | 1,550 | 1,504 | 1,504 | 3,200 | 1,504 |
| 2024-04-19 | 1,550 | 1,550 | 1,468 | 1,520 | 8,300 | 1,520 |
| 2024-04-18 | 1,530 | 1,552 | 1,530 | 1,552 | 3,300 | 1,552 |
| 2024-04-17 | 1,534 | 1,534 | 1,530 | 1,530 | 3,300 | 1,530 |
| 2024-04-16 | 1,539 | 1,543 | 1,531 | 1,532 | 4,000 | 1,532 |
| 2024-04-15 | 1,533 | 1,560 | 1,533 | 1,541 | 5,600 | 1,541 |
| 2024-04-12 | 1,570 | 1,580 | 1,550 | 1,552 | 1,600 | 1,552 |
| 2024-04-11 | 1,595 | 1,595 | 1,560 | 1,560 | 4,600 | 1,560 |
| 2024-04-10 | 1,616 | 1,616 | 1,572 | 1,592 | 10,200 | 1,592 |
| 2024-04-09 | 1,567 | 1,567 | 1,527 | 1,536 | 2,900 | 1,536 |
| 2024-04-08 | 1,532 | 1,559 | 1,532 | 1,550 | 1,400 | 1,550 |
| 2024-04-05 | 1,533 | 1,533 | 1,513 | 1,525 | 800 | 1,525 |
| 2024-04-04 | 1,559 | 1,559 | 1,530 | 1,533 | 2,100 | 1,533 |
| 2024-04-03 | 1,580 | 1,580 | 1,555 | 1,559 | 1,200 | 1,559 |
| 2024-04-02 | 1,561 | 1,602 | 1,557 | 1,591 | 8,600 | 1,591 |
| 2024-04-01 | 1,588 | 1,629 | 1,551 | 1,559 | 5,300 | 1,559 |
| 2024-03-29 | 1,661 | 1,661 | 1,570 | 1,596 | 13,600 | 1,596 |
| 2024-03-28 | 1,512 | 1,579 | 1,486 | 1,568 | 8,100 | 1,568 |
| 2024-03-27 | 1,510 | 1,526 | 1,507 | 1,515 | 2,400 | 1,515 |
| 2024-03-26 | 1,555 | 1,555 | 1,500 | 1,506 | 5,000 | 1,506 |
| 2024-03-25 | 1,546 | 1,583 | 1,538 | 1,555 | 4,600 | 1,555 |
| 2024-03-22 | 1,549 | 1,549 | 1,530 | 1,530 | 1,200 | 1,530 |
| 2024-03-21 | 1,550 | 1,550 | 1,516 | 1,522 | 1,900 | 1,522 |
| 2024-03-19 | 1,512 | 1,529 | 1,502 | 1,529 | 6,200 | 1,529 |
| 2024-03-18 | 1,443 | 1,537 | 1,443 | 1,512 | 25,200 | 1,512 |
| 2024-03-15 | 1,445 | 1,473 | 1,430 | 1,440 | 3,900 | 1,440 |
| 2024-03-14 | 1,440 | 1,455 | 1,440 | 1,455 | 1,300 | 1,455 |
| 2024-03-13 | 1,471 | 1,471 | 1,456 | 1,461 | 800 | 1,461 |
| 2024-03-12 | 1,442 | 1,477 | 1,425 | 1,468 | 4,500 | 1,468 |
| 2024-03-11 | 1,462 | 1,470 | 1,420 | 1,442 | 5,900 | 1,442 |
| 2024-03-08 | 1,479 | 1,499 | 1,464 | 1,471 | 3,500 | 1,471 |
| 2024-03-07 | 1,520 | 1,520 | 1,468 | 1,480 | 10,400 | 1,480 |
| 2024-03-06 | 1,472 | 1,501 | 1,461 | 1,493 | 8,100 | 1,493 |
| 2024-03-05 | 1,455 | 1,461 | 1,439 | 1,461 | 3,300 | 1,461 |
| 2024-03-04 | 1,452 | 1,483 | 1,450 | 1,460 | 10,200 | 1,460 |
| 2024-03-01 | 1,498 | 1,502 | 1,420 | 1,460 | 9,200 | 1,460 |
| 2024-02-29 | 1,500 | 1,502 | 1,431 | 1,498 | 13,200 | 1,498 |
| 2024-02-28 | 1,525 | 1,525 | 1,486 | 1,488 | 16,000 | 1,488 |
| 2024-02-27 | 1,585 | 1,653 | 1,463 | 1,490 | 55,600 | 1,490 |
| 2024-02-26 | 1,442 | 1,465 | 1,414 | 1,427 | 6,400 | 1,427 |
| 2024-02-22 | 1,481 | 1,485 | 1,440 | 1,450 | 13,200 | 1,450 |
| 2024-02-21 | 1,429 | 1,515 | 1,425 | 1,470 | 18,500 | 1,470 |
| 2024-02-20 | 1,400 | 1,425 | 1,360 | 1,424 | 9,500 | 1,424 |
| 2024-02-19 | 1,355 | 1,372 | 1,307 | 1,364 | 9,400 | 1,364 |
| 2024-02-16 | 1,332 | 1,350 | 1,328 | 1,336 | 4,800 | 1,336 |
| 2024-02-15 | 1,341 | 1,358 | 1,329 | 1,335 | 5,600 | 1,335 |
| 2024-02-14 | 1,347 | 1,360 | 1,330 | 1,346 | 23,700 | 1,346 |
| 2024-02-13 | 1,275 | 1,289 | 1,272 | 1,287 | 3,200 | 1,287 |
| 2024-02-09 | 1,275 | 1,297 | 1,273 | 1,275 | 4,600 | 1,275 |
| 2024-02-08 | 1,309 | 1,310 | 1,254 | 1,278 | 16,900 | 1,278 |
| 2024-02-07 | 1,313 | 1,319 | 1,303 | 1,309 | 12,400 | 1,309 |
| 2024-02-06 | 1,331 | 1,331 | 1,311 | 1,319 | 6,300 | 1,319 |
| 2024-02-05 | 1,331 | 1,347 | 1,331 | 1,331 | 4,000 | 1,331 |
| 2024-02-02 | 1,359 | 1,359 | 1,331 | 1,331 | 1,100 | 1,331 |
| 2024-02-01 | 1,350 | 1,350 | 1,333 | 1,338 | 4,000 | 1,338 |
| 2024-01-31 | 1,358 | 1,365 | 1,349 | 1,360 | 3,700 | 1,360 |
| 2024-01-30 | 1,355 | 1,365 | 1,355 | 1,357 | 2,100 | 1,357 |
| 2024-01-29 | 1,359 | 1,380 | 1,358 | 1,358 | 2,500 | 1,358 |
| 2024-01-26 | 1,364 | 1,369 | 1,347 | 1,354 | 6,900 | 1,354 |
| 2024-01-25 | 1,373 | 1,373 | 1,351 | 1,364 | 4,900 | 1,364 |
| 2024-01-24 | 1,348 | 1,360 | 1,341 | 1,343 | 4,000 | 1,343 |
| 2024-01-23 | 1,332 | 1,374 | 1,330 | 1,374 | 3,100 | 1,374 |
| 2024-01-22 | 1,335 | 1,343 | 1,330 | 1,335 | 3,000 | 1,335 |
| 2024-01-19 | 1,365 | 1,365 | 1,335 | 1,335 | 2,700 | 1,335 |
| 2024-01-18 | 1,330 | 1,345 | 1,330 | 1,345 | 800 | 1,345 |
| 2024-01-17 | 1,335 | 1,360 | 1,326 | 1,330 | 6,800 | 1,330 |
| 2024-01-16 | 1,341 | 1,374 | 1,327 | 1,331 | 5,900 | 1,331 |
| 2024-01-15 | 1,341 | 1,358 | 1,334 | 1,339 | 2,500 | 1,339 |
| 2024-01-12 | 1,359 | 1,378 | 1,340 | 1,340 | 4,600 | 1,340 |
| 2024-01-11 | 1,401 | 1,402 | 1,363 | 1,366 | 4,100 | 1,366 |
| 2024-01-10 | 1,392 | 1,398 | 1,380 | 1,398 | 3,300 | 1,398 |
| 2024-01-09 | 1,363 | 1,385 | 1,363 | 1,379 | 2,000 | 1,379 |
| 2024-01-05 | 1,358 | 1,382 | 1,358 | 1,366 | 1,900 | 1,366 |
| 2024-01-04 | 1,362 | 1,387 | 1,351 | 1,379 | 6,700 | 1,379 |
分割・併合履歴 ： なし
