5999 イハラサイエンス(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-09 | 2,974 | 2,976 | 2,974 | 2,976 | 15,900 | 2,976 |
2023-06-08 | 2,975 | 2,976 | 2,975 | 2,976 | 500 | 2,976 |
2023-06-07 | 2,977 | 2,980 | 2,976 | 2,978 | 2,900 | 2,978 |
2023-06-06 | 2,974 | 2,977 | 2,974 | 2,976 | 3,800 | 2,976 |
2023-06-05 | 2,974 | 2,977 | 2,974 | 2,975 | 7,000 | 2,975 |
2023-06-02 | 2,975 | 2,976 | 2,975 | 2,976 | 1,600 | 2,976 |
2023-06-01 | 2,977 | 2,977 | 2,977 | 2,977 | 400 | 2,977 |
2023-05-31 | 2,976 | 2,976 | 2,976 | 2,976 | 1,100 | 2,976 |
2023-05-30 | 2,976 | 2,976 | 2,976 | 2,976 | 700 | 2,976 |
2023-05-29 | 2,976 | 2,976 | 2,976 | 2,976 | 2,000 | 2,976 |
2023-05-26 | 2,976 | 2,976 | 2,976 | 2,976 | 200 | 2,976 |
2023-05-25 | 2,978 | 2,978 | 2,976 | 2,976 | 2,200 | 2,976 |
2023-05-24 | 2,975 | 2,978 | 2,975 | 2,978 | 6,000 | 2,978 |
2023-05-23 | 2,976 | 2,976 | 2,975 | 2,976 | 5,900 | 2,976 |
2023-05-22 | 2,976 | 2,976 | 2,975 | 2,975 | 9,900 | 2,975 |
2023-05-19 | 2,976 | 2,976 | 2,975 | 2,976 | 1,700 | 2,976 |
2023-05-18 | 2,976 | 2,976 | 2,975 | 2,975 | 4,700 | 2,975 |
2023-05-17 | 2,978 | 2,978 | 2,974 | 2,976 | 2,300 | 2,976 |
2023-05-16 | 2,975 | 2,979 | 2,974 | 2,979 | 10,000 | 2,979 |
2023-05-15 | 2,975 | 2,976 | 2,973 | 2,973 | 22,400 | 2,973 |
2023-05-12 | 2,975 | 2,975 | 2,973 | 2,973 | 133,500 | 2,973 |
2023-05-11 | 2,976 | 2,976 | 2,975 | 2,975 | 2,900 | 2,975 |
2023-05-10 | 2,975 | 2,976 | 2,975 | 2,975 | 3,500 | 2,975 |
2023-05-09 | 2,975 | 2,976 | 2,975 | 2,975 | 4,400 | 2,975 |
2023-05-08 | 2,975 | 2,976 | 2,974 | 2,974 | 7,900 | 2,974 |
2023-05-02 | 2,975 | 2,976 | 2,975 | 2,975 | 3,000 | 2,975 |
2023-05-01 | 2,975 | 2,976 | 2,975 | 2,975 | 5,800 | 2,975 |
2023-04-28 | 2,974 | 2,977 | 2,974 | 2,977 | 4,700 | 2,977 |
2023-04-27 | 2,975 | 2,975 | 2,975 | 2,975 | 700 | 2,975 |
2023-04-26 | 2,975 | 2,976 | 2,974 | 2,975 | 9,700 | 2,975 |
2023-04-25 | 2,974 | 2,976 | 2,974 | 2,974 | 11,100 | 2,974 |
2023-04-24 | 2,975 | 2,976 | 2,974 | 2,974 | 16,800 | 2,974 |
2023-04-21 | 2,975 | 2,976 | 2,975 | 2,975 | 2,900 | 2,975 |
2023-04-20 | 2,975 | 2,976 | 2,975 | 2,975 | 2,900 | 2,975 |
2023-04-19 | 2,975 | 2,976 | 2,975 | 2,975 | 5,600 | 2,975 |
2023-04-18 | 2,975 | 2,976 | 2,975 | 2,975 | 4,400 | 2,975 |
2023-04-17 | 2,976 | 2,976 | 2,975 | 2,975 | 4,200 | 2,975 |
2023-04-14 | 2,977 | 2,979 | 2,975 | 2,975 | 5,900 | 2,975 |
2023-04-13 | 2,975 | 2,980 | 2,974 | 2,975 | 21,800 | 2,975 |
2023-04-12 | 2,975 | 2,975 | 2,974 | 2,974 | 55,700 | 2,974 |
2023-04-11 | 2,976 | 2,977 | 2,974 | 2,974 | 10,800 | 2,974 |
2023-04-10 | 2,975 | 2,980 | 2,974 | 2,980 | 19,000 | 2,980 |
2023-04-07 | 2,975 | 2,976 | 2,974 | 2,974 | 12,400 | 2,974 |
2023-04-06 | 2,974 | 2,976 | 2,974 | 2,974 | 6,800 | 2,974 |
2023-04-05 | 2,972 | 2,977 | 2,972 | 2,977 | 37,000 | 2,977 |
2023-04-04 | 2,972 | 2,973 | 2,972 | 2,973 | 165,900 | 2,973 |
2023-04-03 | 2,974 | 2,977 | 2,972 | 2,972 | 26,500 | 2,972 |
2023-03-31 | 2,973 | 2,974 | 2,972 | 2,972 | 34,500 | 2,972 |
2023-03-30 | 2,972 | 2,974 | 2,971 | 2,971 | 31,200 | 2,971 |
2023-03-29 | 2,971 | 2,973 | 2,970 | 2,973 | 248,500 | 2,973 |
2023-03-28 | 2,972 | 2,973 | 2,971 | 2,971 | 104,800 | 2,971 |
2023-03-27 | 2,971 | 2,973 | 2,971 | 2,971 | 104,600 | 2,971 |
2023-03-24 | 2,971 | 2,972 | 2,971 | 2,971 | 35,800 | 2,971 |
2023-03-23 | 2,971 | 2,975 | 2,971 | 2,971 | 66,000 | 2,971 |
2023-03-22 | 2,972 | 2,973 | 2,971 | 2,971 | 108,700 | 2,971 |
2023-03-20 | 2,972 | 2,974 | 2,972 | 2,973 | 190,700 | 2,973 |
2023-03-17 | 2,974 | 2,980 | 2,972 | 2,972 | 222,400 | 2,972 |
2023-03-16 | 2,972 | 2,975 | 2,971 | 2,972 | 161,000 | 2,972 |
2023-03-15 | 2,971 | 2,972 | 2,971 | 2,971 | 165,700 | 2,971 |
2023-03-14 | 2,971 | 2,973 | 2,971 | 2,971 | 146,800 | 2,971 |
2023-03-13 | 2,971 | 2,974 | 2,970 | 2,972 | 710,000 | 2,972 |
2023-03-10 | 2,972 | 2,973 | 2,971 | 2,971 | 299,100 | 2,971 |
2023-03-09 | 2,974 | 2,977 | 2,972 | 2,972 | 197,800 | 2,972 |
2023-03-08 | 2,977 | 2,980 | 2,970 | 2,972 | 687,300 | 2,972 |
2023-03-07 | 2,975 | 2,979 | 2,974 | 2,975 | 431,500 | 2,975 |
2023-03-06 | 3,010 | 3,010 | 2,986 | 2,989 | 90,900 | 2,989 |
2023-03-03 | 3,030 | 3,035 | 3,020 | 3,020 | 58,100 | 3,020 |
2023-03-02 | 3,045 | 3,045 | 3,005 | 3,040 | 236,000 | 3,040 |
2023-03-01 | 3,050 | 3,050 | 3,000 | 3,040 | 130,500 | 3,040 |
2023-02-28 | 3,085 | 3,085 | 3,045 | 3,075 | 87,100 | 3,075 |
2023-02-27 | 3,090 | 3,110 | 3,060 | 3,080 | 89,900 | 3,080 |
2023-02-24 | 3,080 | 3,100 | 3,065 | 3,090 | 71,900 | 3,090 |
2023-02-22 | 3,030 | 3,050 | 3,030 | 3,050 | 88,700 | 3,050 |
2023-02-21 | 3,020 | 3,040 | 3,015 | 3,025 | 133,700 | 3,025 |
2023-02-20 | 3,020 | 3,030 | 3,015 | 3,020 | 90,500 | 3,020 |
2023-02-17 | 3,020 | 3,020 | 3,010 | 3,020 | 69,900 | 3,020 |
2023-02-16 | 3,015 | 3,025 | 3,010 | 3,020 | 77,400 | 3,020 |
2023-02-15 | 3,010 | 3,020 | 3,000 | 3,020 | 138,400 | 3,020 |
2023-02-14 | 3,000 | 3,020 | 2,999 | 3,015 | 194,800 | 3,015 |
2023-02-13 | 3,000 | 3,040 | 3,000 | 3,020 | 195,300 | 3,020 |
2023-02-10 | 2,985 | 3,040 | 2,982 | 3,005 | 484,500 | 3,005 |
2023-02-09 | 2,804 | 2,804 | 2,804 | 2,804 | 4,000 | 2,804 |
2023-02-08 | 2,265 | 2,307 | 2,265 | 2,304 | 6,400 | 2,304 |
2023-02-07 | 2,255 | 2,305 | 2,255 | 2,270 | 2,400 | 2,270 |
2023-02-06 | 2,300 | 2,309 | 2,255 | 2,255 | 3,900 | 2,255 |
2023-02-03 | 2,315 | 2,317 | 2,303 | 2,305 | 3,000 | 2,305 |
2023-02-02 | 2,293 | 2,315 | 2,293 | 2,315 | 1,500 | 2,315 |
2023-02-01 | 2,313 | 2,313 | 2,297 | 2,300 | 4,200 | 2,300 |
2023-01-31 | 2,314 | 2,314 | 2,301 | 2,304 | 9,200 | 2,304 |
2023-01-30 | 2,300 | 2,301 | 2,263 | 2,276 | 3,500 | 2,276 |
2023-01-27 | 2,300 | 2,305 | 2,300 | 2,300 | 2,500 | 2,300 |
2023-01-26 | 2,300 | 2,307 | 2,300 | 2,300 | 2,300 | 2,300 |
2023-01-25 | 2,319 | 2,319 | 2,307 | 2,307 | 3,000 | 2,307 |
2023-01-24 | 2,304 | 2,313 | 2,294 | 2,313 | 3,200 | 2,313 |
2023-01-23 | 2,257 | 2,296 | 2,257 | 2,296 | 1,200 | 2,296 |
2023-01-20 | 2,300 | 2,300 | 2,256 | 2,256 | 7,200 | 2,256 |
2023-01-19 | 2,300 | 2,315 | 2,300 | 2,305 | 2,400 | 2,305 |
2023-01-18 | 2,301 | 2,302 | 2,296 | 2,296 | 1,000 | 2,296 |
2023-01-17 | 2,286 | 2,300 | 2,286 | 2,300 | 300 | 2,300 |
2023-01-16 | 2,300 | 2,300 | 2,275 | 2,289 | 4,000 | 2,289 |
2023-01-13 | 2,267 | 2,316 | 2,267 | 2,296 | 2,300 | 2,296 |
2023-01-12 | 2,289 | 2,299 | 2,277 | 2,299 | 6,200 | 2,299 |
2023-01-11 | 2,269 | 2,272 | 2,257 | 2,263 | 3,600 | 2,263 |
2023-01-10 | 2,221 | 2,274 | 2,221 | 2,270 | 3,100 | 2,270 |
2023-01-06 | 2,221 | 2,235 | 2,221 | 2,221 | 1,700 | 2,221 |
2023-01-05 | 2,236 | 2,236 | 2,220 | 2,220 | 2,500 | 2,220 |
2023-01-04 | 2,195 | 2,240 | 2,195 | 2,236 | 2,100 | 2,236 |
分割・併合履歴 : なし