7986 日本アイ・エス・ケイ(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,399 | 1,406 | 1,387 | 1,406 | 1,800 | 1,406 |
| 2024-05-01 | 1,400 | 1,407 | 1,399 | 1,399 | 1,400 | 1,399 |
| 2024-04-30 | 1,397 | 1,407 | 1,383 | 1,399 | 4,400 | 1,399 |
| 2024-04-26 | 1,405 | 1,405 | 1,401 | 1,402 | 500 | 1,402 |
| 2024-04-25 | 1,426 | 1,426 | 1,400 | 1,405 | 2,600 | 1,405 |
| 2024-04-24 | 1,419 | 1,429 | 1,410 | 1,429 | 1,800 | 1,429 |
| 2024-04-23 | 1,410 | 1,429 | 1,403 | 1,429 | 2,500 | 1,429 |
| 2024-04-22 | 1,425 | 1,434 | 1,422 | 1,422 | 700 | 1,422 |
| 2024-04-19 | 1,455 | 1,455 | 1,411 | 1,417 | 3,300 | 1,417 |
| 2024-04-18 | 1,423 | 1,436 | 1,420 | 1,427 | 3,600 | 1,427 |
| 2024-04-17 | 1,458 | 1,458 | 1,431 | 1,431 | 2,600 | 1,431 |
| 2024-04-16 | 1,468 | 1,468 | 1,450 | 1,458 | 2,900 | 1,458 |
| 2024-04-15 | 1,463 | 1,468 | 1,460 | 1,468 | 800 | 1,468 |
| 2024-04-12 | 1,470 | 1,470 | 1,450 | 1,468 | 3,500 | 1,468 |
| 2024-04-11 | 1,458 | 1,471 | 1,453 | 1,461 | 1,800 | 1,461 |
| 2024-04-10 | 1,462 | 1,462 | 1,456 | 1,461 | 2,900 | 1,461 |
| 2024-04-09 | 1,482 | 1,482 | 1,467 | 1,467 | 3,600 | 1,467 |
| 2024-04-08 | 1,480 | 1,489 | 1,474 | 1,477 | 4,200 | 1,477 |
| 2024-04-05 | 1,479 | 1,479 | 1,460 | 1,464 | 3,100 | 1,464 |
| 2024-04-04 | 1,486 | 1,495 | 1,478 | 1,485 | 1,900 | 1,485 |
| 2024-04-03 | 1,456 | 1,494 | 1,456 | 1,490 | 4,900 | 1,490 |
| 2024-04-02 | 1,499 | 1,503 | 1,462 | 1,467 | 7,000 | 1,467 |
| 2024-04-01 | 1,565 | 1,565 | 1,480 | 1,497 | 11,900 | 1,497 |
| 2024-03-29 | 1,531 | 1,560 | 1,500 | 1,557 | 31,700 | 1,557 |
| 2024-03-28 | 1,424 | 1,424 | 1,410 | 1,420 | 600 | 1,420 |
| 2024-03-27 | 1,430 | 1,440 | 1,430 | 1,431 | 2,300 | 1,431 |
| 2024-03-26 | 1,475 | 1,475 | 1,414 | 1,424 | 3,200 | 1,424 |
| 2024-03-25 | 1,445 | 1,446 | 1,445 | 1,445 | 900 | 1,445 |
| 2024-03-22 | 1,441 | 1,460 | 1,441 | 1,445 | 1,000 | 1,445 |
| 2024-03-21 | 1,433 | 1,452 | 1,433 | 1,452 | 1,900 | 1,452 |
| 2024-03-19 | 1,447 | 1,450 | 1,431 | 1,431 | 2,000 | 1,431 |
| 2024-03-18 | 1,430 | 1,436 | 1,420 | 1,436 | 2,100 | 1,436 |
| 2024-03-15 | 1,430 | 1,442 | 1,426 | 1,430 | 6,200 | 1,430 |
| 2024-03-14 | 1,415 | 1,435 | 1,410 | 1,411 | 5,000 | 1,411 |
| 2024-03-13 | 1,425 | 1,430 | 1,408 | 1,409 | 2,200 | 1,409 |
| 2024-03-12 | 1,403 | 1,420 | 1,403 | 1,407 | 1,500 | 1,407 |
| 2024-03-11 | 1,434 | 1,472 | 1,400 | 1,404 | 4,700 | 1,404 |
| 2024-03-08 | 1,414 | 1,444 | 1,413 | 1,434 | 4,500 | 1,434 |
| 2024-03-07 | 1,433 | 1,433 | 1,413 | 1,414 | 2,500 | 1,414 |
| 2024-03-06 | 1,457 | 1,459 | 1,429 | 1,434 | 5,700 | 1,434 |
| 2024-03-05 | 1,446 | 1,475 | 1,445 | 1,457 | 3,000 | 1,457 |
| 2024-03-04 | 1,434 | 1,486 | 1,430 | 1,445 | 9,500 | 1,445 |
| 2024-03-01 | 1,437 | 1,443 | 1,427 | 1,430 | 2,000 | 1,430 |
| 2024-02-29 | 1,431 | 1,442 | 1,421 | 1,426 | 3,300 | 1,426 |
| 2024-02-28 | 1,422 | 1,440 | 1,422 | 1,437 | 1,300 | 1,437 |
| 2024-02-27 | 1,434 | 1,445 | 1,416 | 1,445 | 2,600 | 1,445 |
| 2024-02-26 | 1,408 | 1,425 | 1,375 | 1,425 | 9,000 | 1,425 |
| 2024-02-22 | 1,410 | 1,410 | 1,367 | 1,380 | 8,300 | 1,380 |
| 2024-02-21 | 1,410 | 1,417 | 1,392 | 1,417 | 6,200 | 1,417 |
| 2024-02-20 | 1,421 | 1,421 | 1,391 | 1,414 | 9,000 | 1,414 |
| 2024-02-19 | 1,393 | 1,420 | 1,370 | 1,420 | 7,200 | 1,420 |
| 2024-02-16 | 1,398 | 1,398 | 1,339 | 1,369 | 18,600 | 1,369 |
| 2024-02-15 | 1,496 | 1,496 | 1,381 | 1,402 | 27,000 | 1,402 |
| 2024-02-14 | 1,535 | 1,556 | 1,486 | 1,536 | 13,600 | 1,536 |
| 2024-02-13 | 1,540 | 1,569 | 1,526 | 1,566 | 5,700 | 1,566 |
| 2024-02-09 | 1,527 | 1,539 | 1,520 | 1,520 | 5,300 | 1,520 |
| 2024-02-08 | 1,534 | 1,561 | 1,515 | 1,527 | 2,500 | 1,527 |
| 2024-02-07 | 1,541 | 1,583 | 1,508 | 1,534 | 5,000 | 1,534 |
| 2024-02-06 | 1,540 | 1,546 | 1,486 | 1,541 | 14,200 | 1,541 |
| 2024-02-05 | 1,567 | 1,569 | 1,511 | 1,540 | 10,400 | 1,540 |
| 2024-02-02 | 1,611 | 1,619 | 1,560 | 1,570 | 9,100 | 1,570 |
| 2024-02-01 | 1,617 | 1,649 | 1,610 | 1,610 | 4,000 | 1,610 |
| 2024-01-31 | 1,659 | 1,659 | 1,600 | 1,617 | 4,900 | 1,617 |
| 2024-01-30 | 1,648 | 1,662 | 1,637 | 1,659 | 2,700 | 1,659 |
| 2024-01-29 | 1,685 | 1,685 | 1,620 | 1,648 | 6,200 | 1,648 |
| 2024-01-26 | 1,666 | 1,687 | 1,651 | 1,685 | 12,800 | 1,685 |
| 2024-01-25 | 1,595 | 1,730 | 1,595 | 1,705 | 71,800 | 1,705 |
| 2024-01-24 | 1,617 | 1,617 | 1,585 | 1,595 | 5,900 | 1,595 |
| 2024-01-23 | 1,597 | 1,619 | 1,595 | 1,612 | 3,700 | 1,612 |
| 2024-01-22 | 1,588 | 1,615 | 1,585 | 1,595 | 5,300 | 1,595 |
| 2024-01-19 | 1,621 | 1,640 | 1,582 | 1,604 | 14,200 | 1,604 |
| 2024-01-18 | 1,690 | 1,690 | 1,610 | 1,616 | 13,500 | 1,616 |
| 2024-01-17 | 1,545 | 1,681 | 1,525 | 1,656 | 70,900 | 1,656 |
| 2024-01-16 | 1,507 | 1,570 | 1,507 | 1,525 | 8,300 | 1,525 |
| 2024-01-15 | 1,452 | 1,544 | 1,452 | 1,515 | 10,600 | 1,515 |
| 2024-01-12 | 1,476 | 1,476 | 1,430 | 1,452 | 10,100 | 1,452 |
| 2024-01-11 | 1,500 | 1,509 | 1,476 | 1,476 | 5,000 | 1,476 |
| 2024-01-10 | 1,504 | 1,509 | 1,485 | 1,489 | 3,300 | 1,489 |
| 2024-01-09 | 1,509 | 1,530 | 1,504 | 1,509 | 4,000 | 1,509 |
| 2024-01-05 | 1,478 | 1,522 | 1,478 | 1,499 | 6,700 | 1,499 |
| 2024-01-04 | 1,454 | 1,483 | 1,446 | 1,478 | 6,700 | 1,478 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
