7986 日本アイ・エス・ケイ(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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,486 | 1,486 | 1,403 | 1,445 | 6,900 | 1,445 |
| 2025-04-08 | 1,459 | 1,490 | 1,451 | 1,486 | 3,900 | 1,486 |
| 2025-04-07 | 1,418 | 1,445 | 1,371 | 1,429 | 9,600 | 1,429 |
| 2025-04-04 | 1,494 | 1,494 | 1,401 | 1,490 | 15,100 | 1,490 |
| 2025-04-03 | 1,522 | 1,522 | 1,491 | 1,494 | 4,800 | 1,494 |
| 2025-04-02 | 1,550 | 1,550 | 1,531 | 1,531 | 800 | 1,531 |
| 2025-04-01 | 1,544 | 1,544 | 1,531 | 1,535 | 1,200 | 1,535 |
| 2025-03-31 | 1,562 | 1,562 | 1,522 | 1,532 | 12,400 | 1,532 |
| 2025-03-28 | 1,495 | 1,620 | 1,488 | 1,562 | 37,300 | 1,562 |
| 2025-03-27 | 1,481 | 1,487 | 1,481 | 1,487 | 5,200 | 1,487 |
| 2025-03-26 | 1,477 | 1,480 | 1,472 | 1,480 | 1,600 | 1,480 |
| 2025-03-25 | 1,475 | 1,487 | 1,475 | 1,475 | 3,100 | 1,475 |
| 2025-03-24 | 1,492 | 1,492 | 1,476 | 1,476 | 2,000 | 1,476 |
| 2025-03-21 | 1,493 | 1,494 | 1,477 | 1,494 | 3,200 | 1,494 |
| 2025-03-19 | 1,493 | 1,493 | 1,493 | 1,493 | 300 | 1,493 |
| 2025-03-18 | 1,482 | 1,482 | 1,477 | 1,477 | 600 | 1,477 |
| 2025-03-17 | 1,490 | 1,490 | 1,476 | 1,476 | 700 | 1,476 |
| 2025-03-14 | 1,487 | 1,490 | 1,479 | 1,490 | 1,200 | 1,490 |
| 2025-03-13 | 1,461 | 1,487 | 1,461 | 1,486 | 700 | 1,486 |
| 2025-03-12 | 1,460 | 1,460 | 1,460 | 1,460 | 500 | 1,460 |
| 2025-03-11 | 1,461 | 1,468 | 1,452 | 1,468 | 2,600 | 1,468 |
| 2025-03-10 | 1,459 | 1,472 | 1,459 | 1,472 | 500 | 1,472 |
| 2025-03-07 | 1,470 | 1,477 | 1,457 | 1,465 | 2,300 | 1,465 |
| 2025-03-06 | 1,457 | 1,477 | 1,457 | 1,477 | 200 | 1,477 |
| 2025-03-05 | 1,457 | 1,457 | 1,457 | 1,457 | 1,200 | 1,457 |
| 2025-03-04 | 1,460 | 1,466 | 1,457 | 1,457 | 1,700 | 1,457 |
| 2025-03-03 | 1,461 | 1,480 | 1,461 | 1,467 | 1,100 | 1,467 |
| 2025-02-28 | 1,474 | 1,474 | 1,461 | 1,463 | 1,600 | 1,463 |
| 2025-02-27 | 1,475 | 1,475 | 1,475 | 1,475 | 200 | 1,475 |
| 2025-02-26 | 1,493 | 1,493 | 1,480 | 1,492 | 400 | 1,492 |
| 2025-02-25 | 1,475 | 1,481 | 1,475 | 1,475 | 900 | 1,475 |
| 2025-02-21 | 1,476 | 1,480 | 1,475 | 1,475 | 1,100 | 1,475 |
| 2025-02-20 | 1,494 | 1,494 | 1,473 | 1,473 | 900 | 1,473 |
| 2025-02-19 | 1,491 | 1,508 | 1,485 | 1,508 | 4,200 | 1,508 |
| 2025-02-18 | 1,457 | 1,475 | 1,457 | 1,475 | 1,700 | 1,475 |
| 2025-02-17 | 1,460 | 1,486 | 1,457 | 1,457 | 5,100 | 1,457 |
| 2025-02-14 | 1,500 | 1,508 | 1,500 | 1,500 | 2,700 | 1,500 |
| 2025-02-13 | 1,488 | 1,495 | 1,484 | 1,495 | 900 | 1,495 |
| 2025-02-12 | 1,480 | 1,481 | 1,480 | 1,481 | 400 | 1,481 |
| 2025-02-10 | 1,461 | 1,490 | 1,461 | 1,490 | 5,900 | 1,490 |
| 2025-02-07 | 1,454 | 1,461 | 1,454 | 1,461 | 2,300 | 1,461 |
| 2025-02-06 | 1,450 | 1,456 | 1,443 | 1,456 | 3,200 | 1,456 |
| 2025-02-05 | 1,448 | 1,460 | 1,448 | 1,454 | 1,200 | 1,454 |
| 2025-02-04 | 1,455 | 1,465 | 1,446 | 1,448 | 2,600 | 1,448 |
| 2025-02-03 | 1,455 | 1,455 | 1,455 | 1,455 | 500 | 1,455 |
| 2025-01-31 | 1,466 | 1,466 | 1,455 | 1,455 | 700 | 1,455 |
| 2025-01-30 | 1,446 | 1,465 | 1,442 | 1,465 | 3,000 | 1,465 |
| 2025-01-29 | 1,438 | 1,440 | 1,435 | 1,439 | 5,900 | 1,439 |
| 2025-01-28 | 1,460 | 1,460 | 1,438 | 1,438 | 9,300 | 1,438 |
| 2025-01-27 | 1,479 | 1,479 | 1,439 | 1,472 | 7,000 | 1,472 |
| 2025-01-24 | 1,451 | 1,459 | 1,448 | 1,449 | 3,500 | 1,449 |
| 2025-01-23 | 1,474 | 1,474 | 1,440 | 1,460 | 10,800 | 1,460 |
| 2025-01-22 | 1,490 | 1,519 | 1,486 | 1,488 | 2,500 | 1,488 |
| 2025-01-21 | 1,503 | 1,525 | 1,495 | 1,515 | 1,000 | 1,515 |
| 2025-01-20 | 1,534 | 1,599 | 1,484 | 1,503 | 13,500 | 1,503 |
| 2025-01-17 | 1,482 | 1,505 | 1,462 | 1,503 | 5,700 | 1,503 |
| 2025-01-16 | 1,438 | 1,486 | 1,438 | 1,474 | 3,300 | 1,474 |
| 2025-01-15 | 1,435 | 1,450 | 1,435 | 1,438 | 1,100 | 1,438 |
| 2025-01-14 | 1,450 | 1,450 | 1,435 | 1,435 | 1,600 | 1,435 |
| 2025-01-10 | 1,461 | 1,461 | 1,450 | 1,460 | 500 | 1,460 |
| 2025-01-09 | 1,465 | 1,465 | 1,450 | 1,461 | 1,100 | 1,461 |
| 2025-01-08 | 1,480 | 1,480 | 1,465 | 1,465 | 300 | 1,465 |
| 2025-01-07 | 1,486 | 1,486 | 1,473 | 1,473 | 800 | 1,473 |
| 2025-01-06 | 1,497 | 1,497 | 1,494 | 1,494 | 4,600 | 1,494 |
分割・併合履歴 ： [2018-06-27]1株→0.1株