4667 アイサンテクノロジー(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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,249 | 1,288 | 1,210 | 1,238 | 14,700 | 1,238 |
| 2025-04-07 | 1,090 | 1,215 | 1,033 | 1,195 | 44,200 | 1,195 |
| 2025-04-04 | 1,440 | 1,440 | 1,321 | 1,333 | 35,300 | 1,333 |
| 2025-04-03 | 1,450 | 1,469 | 1,434 | 1,448 | 6,000 | 1,448 |
| 2025-04-02 | 1,506 | 1,506 | 1,464 | 1,475 | 8,800 | 1,475 |
| 2025-04-01 | 1,468 | 1,520 | 1,468 | 1,497 | 16,100 | 1,497 |
| 2025-03-31 | 1,500 | 1,527 | 1,467 | 1,468 | 10,800 | 1,468 |
| 2025-03-28 | 1,487 | 1,526 | 1,462 | 1,520 | 9,400 | 1,520 |
| 2025-03-27 | 1,530 | 1,530 | 1,490 | 1,493 | 8,000 | 1,493 |
| 2025-03-26 | 1,495 | 1,530 | 1,486 | 1,530 | 7,900 | 1,530 |
| 2025-03-25 | 1,480 | 1,496 | 1,469 | 1,480 | 7,900 | 1,480 |
| 2025-03-24 | 1,527 | 1,538 | 1,430 | 1,460 | 27,300 | 1,460 |
| 2025-03-21 | 1,576 | 1,576 | 1,520 | 1,524 | 15,500 | 1,524 |
| 2025-03-19 | 1,594 | 1,594 | 1,568 | 1,584 | 6,800 | 1,584 |
| 2025-03-18 | 1,571 | 1,591 | 1,559 | 1,587 | 11,200 | 1,587 |
| 2025-03-17 | 1,549 | 1,574 | 1,545 | 1,567 | 5,800 | 1,567 |
| 2025-03-14 | 1,530 | 1,550 | 1,530 | 1,536 | 4,300 | 1,536 |
| 2025-03-13 | 1,533 | 1,557 | 1,527 | 1,527 | 8,700 | 1,527 |
| 2025-03-12 | 1,544 | 1,568 | 1,532 | 1,532 | 7,600 | 1,532 |
| 2025-03-11 | 1,550 | 1,557 | 1,526 | 1,544 | 7,400 | 1,544 |
| 2025-03-10 | 1,564 | 1,595 | 1,555 | 1,562 | 7,900 | 1,562 |
| 2025-03-07 | 1,542 | 1,565 | 1,525 | 1,553 | 11,000 | 1,553 |
| 2025-03-06 | 1,597 | 1,597 | 1,569 | 1,569 | 3,700 | 1,569 |
| 2025-03-05 | 1,576 | 1,609 | 1,576 | 1,587 | 3,800 | 1,587 |
| 2025-03-04 | 1,597 | 1,625 | 1,567 | 1,589 | 5,900 | 1,589 |
| 2025-03-03 | 1,609 | 1,646 | 1,602 | 1,610 | 13,600 | 1,610 |
| 2025-02-28 | 1,613 | 1,647 | 1,582 | 1,644 | 17,300 | 1,644 |
| 2025-02-27 | 1,594 | 1,650 | 1,594 | 1,613 | 15,400 | 1,613 |
| 2025-02-26 | 1,680 | 1,685 | 1,582 | 1,594 | 38,600 | 1,594 |
| 2025-02-25 | 1,690 | 1,716 | 1,683 | 1,687 | 15,000 | 1,687 |
| 2025-02-21 | 1,681 | 1,714 | 1,677 | 1,714 | 16,500 | 1,714 |
| 2025-02-20 | 1,709 | 1,709 | 1,672 | 1,681 | 22,400 | 1,681 |
| 2025-02-19 | 1,661 | 1,717 | 1,661 | 1,708 | 30,700 | 1,708 |
| 2025-02-18 | 1,688 | 1,689 | 1,624 | 1,663 | 18,700 | 1,663 |
| 2025-02-17 | 1,716 | 1,738 | 1,678 | 1,681 | 50,600 | 1,681 |
| 2025-02-14 | 1,620 | 1,698 | 1,589 | 1,698 | 80,200 | 1,698 |
| 2025-02-13 | 1,556 | 1,623 | 1,520 | 1,615 | 46,700 | 1,615 |
| 2025-02-12 | 1,523 | 1,680 | 1,498 | 1,498 | 88,200 | 1,498 |
| 2025-02-10 | 1,485 | 1,522 | 1,485 | 1,518 | 7,000 | 1,518 |
| 2025-02-07 | 1,475 | 1,494 | 1,472 | 1,475 | 11,400 | 1,475 |
| 2025-02-06 | 1,485 | 1,500 | 1,476 | 1,490 | 9,000 | 1,490 |
| 2025-02-05 | 1,499 | 1,500 | 1,480 | 1,486 | 6,900 | 1,486 |
| 2025-02-04 | 1,489 | 1,500 | 1,480 | 1,498 | 9,000 | 1,498 |
| 2025-02-03 | 1,491 | 1,521 | 1,461 | 1,489 | 15,400 | 1,489 |
| 2025-01-31 | 1,528 | 1,528 | 1,483 | 1,483 | 11,400 | 1,483 |
| 2025-01-30 | 1,527 | 1,540 | 1,508 | 1,530 | 1,700 | 1,530 |
| 2025-01-29 | 1,520 | 1,542 | 1,518 | 1,527 | 7,800 | 1,527 |
| 2025-01-28 | 1,492 | 1,515 | 1,482 | 1,508 | 7,300 | 1,508 |
| 2025-01-27 | 1,527 | 1,527 | 1,475 | 1,500 | 14,100 | 1,500 |
| 2025-01-24 | 1,470 | 1,541 | 1,466 | 1,526 | 15,800 | 1,526 |
| 2025-01-23 | 1,500 | 1,500 | 1,475 | 1,475 | 9,600 | 1,475 |
| 2025-01-22 | 1,500 | 1,510 | 1,483 | 1,500 | 8,800 | 1,500 |
| 2025-01-21 | 1,520 | 1,526 | 1,481 | 1,493 | 9,800 | 1,493 |
| 2025-01-20 | 1,514 | 1,542 | 1,500 | 1,508 | 12,900 | 1,508 |
| 2025-01-17 | 1,503 | 1,531 | 1,490 | 1,529 | 15,700 | 1,529 |
| 2025-01-16 | 1,520 | 1,532 | 1,511 | 1,512 | 5,300 | 1,512 |
| 2025-01-15 | 1,536 | 1,539 | 1,506 | 1,526 | 11,200 | 1,526 |
| 2025-01-14 | 1,555 | 1,555 | 1,515 | 1,532 | 21,800 | 1,532 |
| 2025-01-10 | 1,484 | 1,598 | 1,483 | 1,585 | 41,000 | 1,585 |
| 2025-01-09 | 1,650 | 1,650 | 1,490 | 1,493 | 94,800 | 1,493 |
| 2025-01-08 | 1,755 | 1,755 | 1,640 | 1,653 | 97,100 | 1,653 |
| 2025-01-07 | 1,680 | 1,755 | 1,615 | 1,755 | 95,700 | 1,755 |
| 2025-01-06 | 1,641 | 1,705 | 1,630 | 1,680 | 60,400 | 1,680 |
分割・併合履歴 ： なし