1. HOME >
  2. 株価時系列 >
  3. 7986 >
  4. 2021年

7986 日本アイ・エス・ケイ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2861,3091,2861,2999001,299
2021-12-291,2901,2951,2901,2958001,295
2021-12-281,3421,3421,2881,3193,1001,319
2021-12-271,3401,3551,3101,3502,4001,350
2021-12-241,3221,3451,3201,3452,0001,345
2021-12-231,3221,3471,3221,3251,4001,325
2021-12-221,3211,3431,3201,3439001,343
2021-12-211,3581,3581,3481,3482001,348
2021-12-201,3171,3441,3171,3305001,330
2021-12-171,3251,3551,3251,3476001,347
2021-12-161,3321,3431,3251,3431,9001,343
2021-12-15---1,362-1,362
2021-12-141,3621,3621,3621,3622001,362
2021-12-131,3331,3681,3331,3681,6001,368
2021-12-101,3111,3361,3111,3351,4001,335
2021-12-091,3501,3501,3111,3117001,311
2021-12-081,3151,3311,3061,3312,1001,331
2021-12-071,3041,3061,2781,3061,6001,306
2021-12-061,3071,3081,2781,2933,1001,293
2021-12-031,3411,3411,3271,3378001,337
2021-12-021,3341,3381,3341,3372,0001,337
2021-12-011,3101,3301,3101,3301,1001,330
2021-11-301,3391,3481,3091,3102,2001,310
2021-11-291,3001,3251,3001,3202,5001,320
2021-11-261,3321,3751,3321,3751,7001,375
2021-11-251,3671,3701,3321,3321,7001,332
2021-11-241,3501,3741,3501,3634001,363
2021-11-221,3441,3501,3441,3503001,350
2021-11-191,3761,3761,3251,3254,4001,325
2021-11-181,3291,3291,2901,3161,2001,316
2021-11-171,3191,3301,3191,3297001,329
2021-11-161,3151,3211,2481,3064,4001,306
2021-11-151,3501,3721,3011,3026,7001,302
2021-11-121,4191,4191,3291,3593,6001,359
2021-11-11---1,419-1,419
2021-11-101,4191,4191,4191,4191001,419
2021-11-091,4141,4291,4081,4081,2001,408
2021-11-081,4251,4351,4251,4345001,434
2021-11-051,4281,4321,4141,4252,2001,425
2021-11-041,4291,4411,4161,4414001,441
2021-11-021,4301,4391,4191,4191,0001,419
2021-11-011,4211,4441,4031,4221,7001,422
2021-10-291,4461,4461,4161,4205001,420
2021-10-281,4281,4511,4281,4473001,447
2021-10-271,4291,4291,4011,4235001,423
2021-10-261,4031,4211,4031,4214001,421
2021-10-251,4111,4201,3551,3875,1001,387
2021-10-221,4361,4541,4221,4322,7001,432
2021-10-211,4651,4771,4431,4441,9001,444
2021-10-201,4651,4771,4491,4496001,449
2021-10-191,4741,4821,4511,4651,5001,465
2021-10-181,4721,4961,4581,4812,5001,481
2021-10-151,5191,5191,4711,4716,1001,471
2021-10-141,4461,5901,4351,52144,5001,521
2021-10-131,4301,4501,4201,4453,7001,445
2021-10-121,4301,4301,4201,4308001,430
2021-10-111,4111,4331,4111,4331,1001,433
2021-10-081,4111,4111,4111,4111001,411
2021-10-071,4001,4171,4001,4095001,409
2021-10-061,4051,4211,4051,4114001,411
2021-10-051,4281,4281,4001,4146001,414
2021-10-041,3951,4281,3951,4281,5001,428
2021-10-011,4151,4251,3951,4251,2001,425
2021-09-301,4441,4441,4031,4161,4001,416
2021-09-291,4391,4441,4161,4171,0001,417
2021-09-281,4481,4481,4361,4366001,436
2021-09-271,4441,4441,4351,4357001,435
2021-09-241,4481,4481,4351,4351,0001,435
2021-09-221,4441,4451,4351,4411,0001,441
2021-09-211,4341,4401,4281,4401,3001,440
2021-09-171,4431,4461,4431,4466001,446
2021-09-161,4431,4431,4181,4404001,440
2021-09-151,4431,4431,4431,4432001,443
2021-09-141,4251,4451,4211,4431,1001,443
2021-09-131,4251,4251,4251,4254001,425
2021-09-101,4161,4451,4161,4457001,445
2021-09-09---1,446-1,446
2021-09-081,4361,4461,4361,4461,4001,446
2021-09-07---1,434-1,434
2021-09-061,4241,4341,4241,4343001,434
2021-09-031,4251,4351,4241,4352,8001,435
2021-09-021,3981,4301,3901,4224,8001,422
2021-09-011,4001,4081,3991,4082,2001,408
2021-08-311,3811,3971,3811,3971,1001,397
2021-08-301,3581,3781,3581,3782,5001,378
2021-08-27---1,361-1,361
2021-08-26---1,361-1,361
2021-08-251,3441,3611,3411,3616001,361
2021-08-241,3521,3601,3521,3603001,360
2021-08-231,3621,3621,3331,3616001,361
2021-08-201,3341,3621,3291,3629001,362
2021-08-191,3681,3681,3641,3642001,364
2021-08-181,3771,3771,3731,3732001,373
2021-08-171,3781,3781,3781,3781001,378
2021-08-161,3481,3671,3431,3674001,367
2021-08-131,3471,3771,3471,3682,8001,368
2021-08-121,4011,4011,3531,3775,7001,377
2021-08-111,4681,4691,4051,4149,1001,414
2021-08-101,4311,4431,4281,4431,2001,443
2021-08-061,4201,4251,4101,4251,1001,425
2021-08-051,4101,4241,4101,4206001,420
2021-08-041,4011,4191,4011,4103001,410
2021-08-031,4241,4241,4111,4118001,411
2021-08-021,3961,4031,3961,4017001,401
2021-07-301,4121,4151,3961,3961,9001,396
2021-07-291,3791,4291,3791,4102,7001,410
2021-07-281,3871,3881,3711,3881,4001,388
2021-07-271,3821,3871,3821,3854001,385
2021-07-261,3471,3721,3471,3721,2001,372
2021-07-211,3781,3781,3771,3772001,377
2021-07-201,3701,3791,3531,3781,0001,378
2021-07-191,3851,3881,3811,3886001,388
2021-07-161,3911,4001,3911,3951,7001,395
2021-07-151,3901,3901,3851,3852001,385
2021-07-141,3931,3941,3931,3946001,394
2021-07-131,3751,3931,3751,3851,8001,385
2021-07-121,3741,3741,3741,3748001,374
2021-07-091,3561,3741,3491,3741,6001,374
2021-07-081,3741,3741,3551,3691,4001,369
2021-07-071,3501,3711,3501,3701,4001,370
2021-07-061,3631,3691,3501,3699001,369
2021-07-051,3631,3631,3631,3631001,363
2021-07-021,3671,3671,3671,3671001,367
2021-07-011,3731,3801,3571,3751,0001,375
2021-06-301,3671,3801,3121,3801,9001,380
2021-06-291,3501,3801,3501,3741,5001,374
2021-06-281,3761,3791,3711,3768001,376
2021-06-251,3691,3761,3671,3769001,376
2021-06-241,3711,3801,3711,3795001,379
2021-06-231,3761,3761,3721,3736001,373
2021-06-221,3791,3791,3711,3768001,376
2021-06-211,3501,3801,3501,3731,3001,373
2021-06-181,3681,3691,3521,3691,0001,369
2021-06-171,3601,3681,3471,3619001,361
2021-06-161,3721,3721,3701,3702001,370
2021-06-151,3651,3701,3571,3574001,357
2021-06-141,3731,3731,3661,3736001,373
2021-06-111,3731,3791,3651,3731,2001,373
2021-06-101,3731,3731,3731,3732001,373
2021-06-091,3811,3841,3711,3713001,371
2021-06-081,3711,3921,3711,3861,4001,386
2021-06-071,3701,3711,3701,3713001,371
2021-06-041,3711,3721,3501,3641,8001,364
2021-06-031,3731,3841,3711,3712,3001,371
2021-06-021,3831,3951,3711,3712,2001,371
2021-06-011,3891,3911,3801,3804001,380
2021-05-311,3951,3951,3771,3957001,395
2021-05-281,3961,3961,3701,3822,9001,382
2021-05-271,3861,3901,3841,3864,2001,386
2021-05-261,3701,3921,3701,3725,5001,372
2021-05-251,3501,3671,3501,3621,3001,362
2021-05-241,3461,3661,3421,3453,1001,345
2021-05-211,3271,3501,3051,3501,0001,350
2021-05-201,3241,3391,3241,3284,9001,328
2021-05-191,3181,3241,3001,3242,5001,324
2021-05-181,3221,3241,3201,3213,0001,321
2021-05-171,3011,3301,3011,3206,0001,320
2021-05-141,2761,2881,2701,2881,9001,288
2021-05-131,2841,3131,2761,2768001,276
2021-05-121,3141,3141,2711,3142,3001,314
2021-05-111,2951,3131,2951,3131,1001,313
2021-05-101,3151,3151,2941,3109001,310
2021-05-071,3201,3201,2991,3156001,315
2021-05-061,3201,3201,3201,3202001,320
2021-04-301,3151,3201,3001,3208001,320
2021-04-281,2921,3161,2701,3152,1001,315
2021-04-271,2991,2991,2991,2992001,299
2021-04-261,2891,3181,2891,2911,0001,291
2021-04-231,3031,3181,2891,3101,1001,310
2021-04-221,3171,3181,3171,3185001,318
2021-04-211,3201,3201,3011,3159001,315
2021-04-201,3351,3351,3011,3301,6001,330
2021-04-191,3251,3341,3251,3342,1001,334
2021-04-161,3211,3231,3211,3233001,323
2021-04-151,2951,3251,2951,3251,3001,325
2021-04-141,2811,3081,2811,2888001,288
2021-04-131,3121,3121,2891,3111,0001,311
2021-04-121,3141,3141,3111,3112001,311
2021-04-091,3211,3211,2911,3151,5001,315
2021-04-081,3191,3221,3191,3222001,322
2021-04-071,3151,3201,2921,3201,6001,320
2021-04-061,3081,3241,2931,2932,2001,293
2021-04-051,3201,3201,3201,3202001,320
2021-04-021,3081,3241,3081,3245001,324
2021-04-011,3151,3241,3131,3247001,324
2021-03-311,3201,3201,3021,3157001,315
2021-03-301,2721,3171,2721,3101,9001,310
2021-03-291,2951,2981,2601,2751,2001,275
2021-03-261,2981,2981,2681,2955001,295
2021-03-251,2851,2941,2601,2941,1001,294
2021-03-241,2651,2891,2521,2852,6001,285
2021-03-231,2761,2791,2611,2671,4001,267
2021-03-221,2781,2781,2741,2746001,274
2021-03-191,2601,2781,2531,2781,6001,278
2021-03-181,2581,2741,2551,2719001,271
2021-03-171,2521,2761,2521,2762001,276
2021-03-16---1,278-1,278
2021-03-151,2451,2781,2451,2781,5001,278
2021-03-121,2181,2721,2121,2701,7001,270
2021-03-111,2561,2561,2391,2392001,239
2021-03-10---1,255-1,255
2021-03-091,2551,2551,2551,2551,2001,255
2021-03-081,2751,2751,2451,2551,6001,255
2021-03-051,2571,2771,2571,2775001,277
2021-03-04---1,287-1,287
2021-03-031,2911,2911,2651,2871,0001,287
2021-03-021,2571,2901,2571,2902,2001,290
2021-03-011,2341,2891,2341,2871,8001,287
2021-02-261,2401,2641,2361,2631,5001,263
2021-02-251,2451,2701,2251,2706,6001,270
2021-02-241,2761,2761,2461,2743,4001,274
2021-02-221,2691,2781,2391,2772,4001,277
2021-02-191,2701,2701,2701,2701001,270
2021-02-181,2771,2791,2701,2781,4001,278
2021-02-171,2791,2791,2411,2718001,271
2021-02-161,2961,2961,2521,2803,0001,280
2021-02-151,2881,2881,2521,2821,5001,282
2021-02-121,2601,2901,2091,2902,3001,290
2021-02-101,2651,2701,2591,2701,6001,270
2021-02-091,2651,2701,2551,2692,5001,269
2021-02-081,2501,2671,2501,2667001,266
2021-02-051,2701,2701,2501,2503001,250
2021-02-041,2421,3001,2411,2702,9001,270
2021-02-031,2321,2491,2321,2431,3001,243
2021-02-021,1881,2151,1851,2027001,202
2021-02-011,2251,2251,1851,1857001,185
2021-01-291,2261,2411,1971,1973,5001,197
2021-01-281,2701,2711,2231,2263,5001,226
2021-01-271,2161,2541,2161,2546,1001,254
2021-01-261,1901,1971,1621,1902,2001,190
2021-01-251,1871,1881,1571,1882,4001,188
2021-01-221,1381,1951,1381,1822,6001,182
2021-01-211,1361,1401,1351,1391,7001,139
2021-01-201,1131,1381,1131,1298001,129
2021-01-191,1071,1291,1071,1291,2001,129
2021-01-181,1111,1271,1031,1112,1001,111
2021-01-151,1251,1481,1121,1291,4001,129
2021-01-141,1081,1391,1081,1276,6001,127
2021-01-131,1301,1331,1291,1338001,133
2021-01-121,1451,1451,1201,1222,1001,122
2021-01-081,1351,1351,1161,1167001,116
2021-01-071,1301,1301,1301,1305001,130
2021-01-061,1061,1871,1061,1303,9001,130
2021-01-051,1291,1291,1281,1283001,128
2021-01-041,1291,1291,1121,1285001,128

分割・併合履歴 ： [2018-06-27]1株→0.1株