4667 アイサンテクノロジー(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 | 1,614 | 1,619 | 1,587 | 1,619 | 8,000 | 1,619 |
| 2024-04-25 | 1,611 | 1,615 | 1,597 | 1,614 | 7,000 | 1,614 |
| 2024-04-24 | 1,609 | 1,636 | 1,609 | 1,620 | 4,000 | 1,620 |
| 2024-04-23 | 1,635 | 1,640 | 1,602 | 1,612 | 22,300 | 1,612 |
| 2024-04-22 | 1,611 | 1,627 | 1,604 | 1,610 | 9,500 | 1,610 |
| 2024-04-19 | 1,623 | 1,623 | 1,580 | 1,616 | 20,400 | 1,616 |
| 2024-04-18 | 1,595 | 1,630 | 1,595 | 1,623 | 5,500 | 1,623 |
| 2024-04-17 | 1,636 | 1,636 | 1,587 | 1,608 | 31,100 | 1,608 |
| 2024-04-16 | 1,676 | 1,678 | 1,620 | 1,635 | 23,600 | 1,635 |
| 2024-04-15 | 1,689 | 1,694 | 1,677 | 1,690 | 4,300 | 1,690 |
| 2024-04-12 | 1,701 | 1,710 | 1,690 | 1,693 | 6,100 | 1,693 |
| 2024-04-11 | 1,700 | 1,701 | 1,682 | 1,700 | 14,800 | 1,700 |
| 2024-04-10 | 1,681 | 1,722 | 1,681 | 1,710 | 13,100 | 1,710 |
| 2024-04-09 | 1,668 | 1,692 | 1,655 | 1,688 | 13,400 | 1,688 |
| 2024-04-08 | 1,668 | 1,676 | 1,665 | 1,671 | 8,400 | 1,671 |
| 2024-04-05 | 1,654 | 1,668 | 1,643 | 1,668 | 9,900 | 1,668 |
| 2024-04-04 | 1,673 | 1,675 | 1,652 | 1,669 | 13,000 | 1,669 |
| 2024-04-03 | 1,680 | 1,693 | 1,660 | 1,669 | 13,500 | 1,669 |
| 2024-04-02 | 1,725 | 1,725 | 1,677 | 1,682 | 15,900 | 1,682 |
| 2024-04-01 | 1,710 | 1,759 | 1,710 | 1,714 | 36,100 | 1,714 |
| 2024-03-29 | 1,661 | 1,690 | 1,652 | 1,690 | 9,500 | 1,690 |
| 2024-03-28 | 1,683 | 1,698 | 1,656 | 1,656 | 13,900 | 1,656 |
| 2024-03-27 | 1,654 | 1,710 | 1,654 | 1,692 | 34,100 | 1,692 |
| 2024-03-26 | 1,655 | 1,673 | 1,643 | 1,655 | 21,100 | 1,655 |
| 2024-03-25 | 1,660 | 1,685 | 1,660 | 1,662 | 29,800 | 1,662 |
| 2024-03-22 | 1,705 | 1,705 | 1,656 | 1,682 | 30,300 | 1,682 |
| 2024-03-21 | 1,731 | 1,740 | 1,668 | 1,686 | 39,500 | 1,686 |
| 2024-03-19 | 1,714 | 1,735 | 1,683 | 1,721 | 20,100 | 1,721 |
| 2024-03-18 | 1,740 | 1,745 | 1,715 | 1,718 | 12,700 | 1,718 |
| 2024-03-15 | 1,729 | 1,758 | 1,691 | 1,723 | 40,400 | 1,723 |
| 2024-03-14 | 1,701 | 1,786 | 1,673 | 1,740 | 54,000 | 1,740 |
| 2024-03-13 | 1,714 | 1,740 | 1,697 | 1,704 | 11,400 | 1,704 |
| 2024-03-12 | 1,686 | 1,719 | 1,676 | 1,712 | 23,000 | 1,712 |
| 2024-03-11 | 1,700 | 1,740 | 1,669 | 1,709 | 27,600 | 1,709 |
| 2024-03-08 | 1,720 | 1,746 | 1,709 | 1,740 | 9,800 | 1,740 |
| 2024-03-07 | 1,799 | 1,800 | 1,726 | 1,740 | 29,400 | 1,740 |
| 2024-03-06 | 1,690 | 1,785 | 1,690 | 1,785 | 26,900 | 1,785 |
| 2024-03-05 | 1,680 | 1,721 | 1,668 | 1,707 | 17,900 | 1,707 |
| 2024-03-04 | 1,713 | 1,713 | 1,675 | 1,689 | 21,900 | 1,689 |
| 2024-03-01 | 1,718 | 1,718 | 1,678 | 1,694 | 14,600 | 1,694 |
| 2024-02-29 | 1,716 | 1,719 | 1,675 | 1,718 | 11,800 | 1,718 |
| 2024-02-28 | 1,767 | 1,767 | 1,718 | 1,719 | 17,700 | 1,719 |
| 2024-02-27 | 1,709 | 1,764 | 1,695 | 1,755 | 48,300 | 1,755 |
| 2024-02-26 | 1,688 | 1,713 | 1,668 | 1,710 | 25,800 | 1,710 |
| 2024-02-22 | 1,650 | 1,661 | 1,641 | 1,652 | 17,400 | 1,652 |
| 2024-02-21 | 1,661 | 1,661 | 1,634 | 1,650 | 12,200 | 1,650 |
| 2024-02-20 | 1,688 | 1,701 | 1,657 | 1,662 | 25,800 | 1,662 |
| 2024-02-19 | 1,631 | 1,677 | 1,630 | 1,668 | 34,400 | 1,668 |
| 2024-02-16 | 1,605 | 1,640 | 1,605 | 1,631 | 13,600 | 1,631 |
| 2024-02-15 | 1,629 | 1,629 | 1,599 | 1,602 | 11,000 | 1,602 |
| 2024-02-14 | 1,630 | 1,630 | 1,602 | 1,609 | 9,500 | 1,609 |
| 2024-02-13 | 1,603 | 1,646 | 1,603 | 1,630 | 25,300 | 1,630 |
| 2024-02-09 | 1,603 | 1,608 | 1,586 | 1,605 | 17,800 | 1,605 |
| 2024-02-08 | 1,607 | 1,643 | 1,566 | 1,607 | 35,800 | 1,607 |
| 2024-02-07 | 1,626 | 1,637 | 1,579 | 1,614 | 50,600 | 1,614 |
| 2024-02-06 | 1,652 | 1,652 | 1,613 | 1,615 | 14,500 | 1,615 |
| 2024-02-05 | 1,623 | 1,643 | 1,620 | 1,638 | 13,300 | 1,638 |
| 2024-02-02 | 1,616 | 1,636 | 1,615 | 1,623 | 8,200 | 1,623 |
| 2024-02-01 | 1,631 | 1,638 | 1,614 | 1,620 | 14,700 | 1,620 |
| 2024-01-31 | 1,660 | 1,660 | 1,630 | 1,649 | 17,400 | 1,649 |
| 2024-01-30 | 1,677 | 1,680 | 1,658 | 1,659 | 10,700 | 1,659 |
| 2024-01-29 | 1,690 | 1,690 | 1,658 | 1,663 | 21,100 | 1,663 |
| 2024-01-26 | 1,716 | 1,716 | 1,682 | 1,690 | 11,900 | 1,690 |
| 2024-01-25 | 1,711 | 1,714 | 1,689 | 1,698 | 16,400 | 1,698 |
| 2024-01-24 | 1,716 | 1,727 | 1,694 | 1,702 | 17,500 | 1,702 |
| 2024-01-23 | 1,700 | 1,714 | 1,682 | 1,704 | 34,500 | 1,704 |
| 2024-01-22 | 1,636 | 1,673 | 1,635 | 1,673 | 27,300 | 1,673 |
| 2024-01-19 | 1,622 | 1,647 | 1,615 | 1,642 | 13,000 | 1,642 |
| 2024-01-18 | 1,610 | 1,628 | 1,607 | 1,621 | 14,900 | 1,621 |
| 2024-01-17 | 1,650 | 1,653 | 1,608 | 1,614 | 44,600 | 1,614 |
| 2024-01-16 | 1,638 | 1,672 | 1,638 | 1,657 | 19,200 | 1,657 |
| 2024-01-15 | 1,626 | 1,659 | 1,624 | 1,636 | 17,600 | 1,636 |
| 2024-01-12 | 1,630 | 1,634 | 1,614 | 1,625 | 28,000 | 1,625 |
| 2024-01-11 | 1,623 | 1,649 | 1,623 | 1,631 | 39,600 | 1,631 |
| 2024-01-10 | 1,628 | 1,650 | 1,616 | 1,638 | 27,400 | 1,638 |
| 2024-01-09 | 1,641 | 1,668 | 1,640 | 1,644 | 17,900 | 1,644 |
| 2024-01-05 | 1,646 | 1,647 | 1,622 | 1,624 | 28,800 | 1,624 |
| 2024-01-04 | 1,635 | 1,681 | 1,623 | 1,661 | 19,300 | 1,661 |
分割・併合履歴 ： なし
