1. HOME >
  2. 株価時系列 >
  3. 4667 >
  4. 2020年

4667 アイサンテクノロジー(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4581,5131,4491,51030,3001,510
2020-12-291,4051,4671,4051,44338,7001,443
2020-12-281,4301,4421,3951,39956,8001,399
2020-12-251,4331,4561,4271,44243,5001,442
2020-12-241,4451,4551,4231,44536,7001,445
2020-12-231,4441,4701,4241,42734,5001,427
2020-12-221,4791,4791,4361,44450,2001,444
2020-12-211,5111,5171,4771,48024,7001,480
2020-12-181,5101,5361,5041,51119,0001,511
2020-12-171,5281,5281,5001,50022,8001,500
2020-12-161,5201,5541,5061,51234,4001,512
2020-12-151,5501,5671,5181,52558,8001,525
2020-12-141,5891,5901,5551,55921,8001,559
2020-12-111,5611,5811,5611,57023,4001,570
2020-12-101,5811,5971,5721,5769,5001,576
2020-12-091,5681,6131,5621,59221,0001,592
2020-12-081,5541,6001,5541,56822,6001,568
2020-12-071,6251,6251,5581,56419,2001,564
2020-12-041,6751,6751,5991,62245,4001,622
2020-12-031,6681,6821,6021,66448,7001,664
2020-12-021,6761,6831,6391,66821,6001,668
2020-12-011,6191,7181,6191,68878,1001,688
2020-11-301,6041,6361,5781,61931,5001,619
2020-11-271,5601,5701,5401,56616,8001,566
2020-11-261,5691,5921,5591,5688,1001,568
2020-11-251,6161,6161,5701,57427,9001,574
2020-11-241,6441,6441,5891,60118,2001,601
2020-11-201,5981,6201,5911,61616,3001,616
2020-11-191,6011,6801,5801,63877,2001,638
2020-11-181,4991,5751,4771,55835,6001,558
2020-11-171,5191,5191,4801,48513,7001,485
2020-11-161,5161,5161,4701,50225,0001,502
2020-11-131,5741,5791,5331,55017,1001,550
2020-11-121,5191,5951,5191,59533,5001,595
2020-11-111,5121,5211,4961,49913,9001,499
2020-11-101,5211,5501,5091,51219,1001,512
2020-11-091,5971,6191,5211,52125,7001,521
2020-11-061,5451,6581,5331,59780,1001,597
2020-11-051,4531,5121,4531,49612,3001,496
2020-11-041,4471,4801,4241,46315,2001,463
2020-11-021,4381,4621,4141,41822,7001,418
2020-10-301,5001,5011,4371,45127,5001,451
2020-10-291,5021,5231,4901,49020,7001,490
2020-10-281,5691,5691,5171,52015,6001,520
2020-10-271,5521,5751,5181,54617,1001,546
2020-10-261,6081,6081,5701,57810,5001,578
2020-10-231,6011,6181,5901,60812,8001,608
2020-10-221,6131,6301,5931,61110,0001,611
2020-10-211,6201,6681,6201,63416,8001,634
2020-10-201,6011,6411,6011,62011,7001,620
2020-10-191,6011,6101,5631,61016,8001,610
2020-10-161,6041,6041,5751,60322,3001,603
2020-10-151,6411,6411,5781,58025,5001,580
2020-10-141,6701,6701,6281,64914,5001,649
2020-10-131,6201,7041,6161,67234,0001,672
2020-10-121,5921,6131,5921,60513,3001,605
2020-10-091,5821,6151,5811,59014,0001,590
2020-10-081,6011,6171,5951,5984,9001,598
2020-10-071,5831,6001,5831,5925,4001,592
2020-10-061,5951,6201,5921,5987,7001,598
2020-10-051,5931,6241,5801,60912,7001,609
2020-10-021,5901,6091,5701,58815,0001,588
2020-09-301,6221,6221,5901,5906,3001,590
2020-09-291,6021,6281,5991,6164,9001,616
2020-09-281,6051,6091,5811,6046,7001,604
2020-09-251,6141,6301,5921,6046,9001,604
2020-09-241,6481,6481,5891,59511,6001,595
2020-09-231,6601,6601,6341,6487,3001,648
2020-09-181,6521,6521,6251,6446,7001,644
2020-09-171,6431,6461,6261,6262,5001,626
2020-09-161,6211,6571,6211,6438,2001,643
2020-09-151,6251,6501,6201,6207,7001,620
2020-09-141,6141,6331,6111,6213,7001,621
2020-09-111,5911,6191,5791,6146,3001,614
2020-09-101,5911,6051,5841,5913,2001,591
2020-09-091,5801,6051,5801,5837,7001,583
2020-09-081,6001,6001,5701,5934,8001,593
2020-09-071,5971,5971,5721,5754,1001,575
2020-09-041,5841,5981,5641,59814,9001,598
2020-09-031,6001,6181,5981,60011,8001,600
2020-09-021,6191,6311,5971,60811,7001,608
2020-09-011,6111,6381,6041,61111,8001,611
2020-08-311,6491,6571,6251,6297,1001,629
2020-08-281,6791,6791,5981,61519,0001,615
2020-08-271,6811,6861,6391,63912,8001,639
2020-08-261,6701,6901,6701,6827,0001,682
2020-08-251,7011,7061,6801,6835,9001,683
2020-08-241,6981,7101,6951,7007,9001,700
2020-08-211,6921,7191,6921,6987,1001,698
2020-08-201,7111,7111,6611,69210,7001,692
2020-08-191,6301,7141,6301,71119,3001,711
2020-08-181,6361,6601,6051,63010,2001,630
2020-08-171,6371,6501,6201,6493,9001,649
2020-08-141,6201,6611,6201,66010,0001,660
2020-08-131,6501,6541,6221,6229,6001,622
2020-08-121,6061,6301,5941,6239,9001,623
2020-08-111,6151,6201,5891,6149,7001,614
2020-08-071,6901,6901,6031,61023,3001,610
2020-08-061,6281,6691,6091,65015,5001,650
2020-08-051,7491,7761,6511,65149,7001,651
2020-08-041,6431,6801,6241,6808,4001,680
2020-08-031,5901,6421,5761,6426,3001,642
2020-07-311,6511,6511,5601,57916,2001,579
2020-07-301,6781,6781,6241,6616,6001,661
2020-07-291,6801,6991,6031,63012,8001,630
2020-07-281,7011,7071,6851,6936,0001,693
2020-07-271,7151,7321,6991,7016,5001,701
2020-07-221,7161,7251,7081,7156,9001,715
2020-07-211,6961,7501,6961,75012,4001,750
2020-07-201,7251,7251,6871,6966,3001,696
2020-07-171,7361,7361,6881,7109,5001,710
2020-07-161,7871,7871,7111,7367,6001,736
2020-07-151,7211,7611,7161,7609,5001,760
2020-07-141,7451,7761,7051,7139,0001,713
2020-07-131,7801,7801,7391,7453,5001,745
2020-07-101,7461,7631,7261,7267,5001,726
2020-07-091,8191,8201,7461,74611,7001,746
2020-07-081,7901,8271,7741,79710,2001,797
2020-07-071,8011,8151,7651,7907,1001,790
2020-07-061,7521,8161,7411,78913,7001,789
2020-07-031,6921,7791,6921,77921,1001,779
2020-07-021,7781,7951,6811,71253,3001,712
2020-07-011,8291,8461,7931,79818,5001,798
2020-06-301,8451,8701,7981,82125,0001,821
2020-06-291,8811,9001,8161,82243,9001,822
2020-06-262,0152,0151,8901,91870,4001,918
2020-06-251,9902,0331,9762,01423,8002,014
2020-06-242,0352,1012,0002,00343,3002,003
2020-06-232,1302,1302,0212,05252,0002,052
2020-06-221,9502,1771,9332,14084,1002,140
2020-06-191,9461,9881,9141,97025,3001,970
2020-06-181,9841,9931,9211,94624,7001,946
2020-06-171,9752,0111,9741,97419,5001,974
2020-06-162,0152,0451,9711,97158,1001,971
2020-06-151,9502,0761,9311,93572,6001,935
2020-06-121,9001,9831,8801,98069,3001,980
2020-06-112,1002,1451,9912,012103,4002,012
2020-06-101,9272,0141,9262,00027,8002,000
2020-06-091,9611,9661,9011,95738,6001,957
2020-06-082,0282,0281,9551,97232,3001,972
2020-06-051,9331,9991,9281,99042,0001,990
2020-06-042,0142,0281,9301,94562,3001,945
2020-06-032,1122,1881,9791,997219,0001,997
2020-06-021,9851,9851,9231,93257,7001,932
2020-06-012,0002,0111,9012,00160,0002,001
2020-05-292,0512,0822,0012,02185,5002,021
2020-05-282,0002,1001,9612,100150,9002,100
2020-05-271,8662,0881,8661,891249,0001,891
2020-05-261,9471,9601,8131,84963,9001,849
2020-05-251,8141,9291,6851,925102,8001,925
2020-05-221,7571,8871,7511,814107,2001,814
2020-05-211,5921,7871,5831,758105,2001,758
2020-05-201,4881,5711,4801,53627,0001,536
2020-05-191,5251,5301,4861,49929,0001,499
2020-05-181,5301,5481,4811,51549,4001,515
2020-05-151,4571,4691,4111,45116,2001,451
2020-05-141,4881,4921,4221,44214,2001,442
2020-05-131,4521,5001,4521,48915,5001,489
2020-05-121,4841,5261,4651,52024,0001,520
2020-05-111,4011,4871,3961,48533,1001,485
2020-05-081,4051,4051,3751,39318,6001,393
2020-05-071,3781,4021,3691,38514,8001,385
2020-05-011,3681,3711,3411,3638,8001,363
2020-04-301,3951,3981,3581,36816,8001,368
2020-04-281,3511,3741,3331,37411,4001,374
2020-04-271,3391,3881,3391,3514,4001,351
2020-04-241,3521,3521,3291,3396,5001,339
2020-04-231,3261,4391,3261,35231,0001,352
2020-04-221,3481,3481,3111,32510,0001,325
2020-04-211,4201,4201,3361,34827,3001,348
2020-04-201,4601,4601,4001,42623,1001,426
2020-04-171,4291,4581,4221,44414,1001,444
2020-04-161,3701,4281,3681,41414,2001,414
2020-04-151,4141,4421,3911,39118,5001,391
2020-04-141,3711,4201,3471,41316,8001,413
2020-04-131,4141,4141,3331,3468,5001,346
2020-04-101,3971,3971,3211,39410,7001,394
2020-04-091,3651,4201,3581,39711,8001,397
2020-04-081,3331,3481,2851,3489,6001,348
2020-04-071,3911,3911,2921,3339,5001,333
2020-04-061,2191,3091,2161,30812,3001,308
2020-04-031,2991,3091,2171,23013,4001,230
2020-04-021,2721,3441,2601,29911,4001,299
2020-04-011,3081,3601,2871,29217,8001,292
2020-03-311,3541,3801,3011,30823,6001,308
2020-03-301,2421,3541,2351,35418,9001,354
2020-03-271,3651,3851,3261,34815,2001,348
2020-03-261,4201,4201,3251,34118,6001,341
2020-03-251,4691,4691,4001,42721,3001,427
2020-03-241,2721,3651,2721,34221,6001,342
2020-03-231,2001,2571,1801,24219,8001,242
2020-03-191,3251,3251,2031,20527,5001,205
2020-03-181,3111,3921,3111,32525,1001,325
2020-03-171,1521,3001,1501,28147,5001,281
2020-03-161,2941,3271,2121,21924,7001,219
2020-03-131,1821,2971,1331,20490,6001,204
2020-03-121,3701,4701,3621,36847,9001,368
2020-03-111,5151,5631,4231,43024,8001,430
2020-03-101,4421,5481,3661,51558,7001,515
2020-03-091,6321,6321,5221,53056,7001,530
2020-03-061,7501,7501,7001,70928,1001,709
2020-03-051,7681,7961,7611,77214,4001,772
2020-03-041,7011,7901,7011,76812,5001,768
2020-03-031,8001,8551,7421,74232,3001,742
2020-03-021,6821,8251,6801,78842,4001,788
2020-02-281,7201,7801,6861,70075,4001,700
2020-02-271,9011,9021,8201,83843,3001,838
2020-02-261,9331,9441,8801,91637,9001,916
2020-02-251,9381,9891,9301,95543,3001,955
2020-02-212,0112,0462,0112,02811,2002,028
2020-02-202,0692,0842,0202,02017,1002,020
2020-02-192,0242,0922,0242,07018,1002,070
2020-02-182,0672,0802,0332,03425,1002,034
2020-02-172,0672,0972,0572,06816,2002,068
2020-02-142,1202,1422,0892,11217,2002,112
2020-02-132,0502,1302,0502,10928,1002,109
2020-02-122,1152,1452,1102,1429,3002,142
2020-02-102,1162,1262,0792,1057,8002,105
2020-02-072,1412,1492,1172,12510,0002,125
2020-02-062,1502,1682,1332,15011,8002,150
2020-02-052,1712,1802,1412,14212,5002,142
2020-02-042,1042,1592,1042,1599,6002,159
2020-02-032,0502,1122,0302,10122,3002,101
2020-01-312,0622,1242,0622,10016,0002,100
2020-01-302,1412,1412,0612,06144,5002,061
2020-01-292,1722,1862,1152,16418,1002,164
2020-01-282,1062,1732,1062,16418,6002,164
2020-01-272,1802,1862,1502,15633,7002,156
2020-01-242,2832,2832,2282,22818,6002,228
2020-01-232,3382,3382,2732,28325,9002,283
2020-01-222,2392,3152,2312,31330,3002,313
2020-01-212,3112,3112,2512,26616,4002,266
2020-01-202,2852,3132,2832,2956,9002,295
2020-01-172,3352,3352,2822,29519,4002,295
2020-01-162,3782,3782,3202,32015,6002,320
2020-01-152,3202,3442,3002,34310,4002,343
2020-01-142,3802,3882,3212,32136,2002,321
2020-01-102,2512,3452,2512,32842,2002,328
2020-01-092,2292,2852,2272,27428,0002,274
2020-01-082,2392,2392,1312,17929,3002,179
2020-01-072,1832,2372,1682,21615,4002,216
2020-01-062,2072,2102,1622,16319,3002,163

分割・併合履歴 ： なし