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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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