1. HOME >
  2. 株価時系列 >
  3. 7986 >
  4. 2023年

7986 日本アイ・エス・ケイ(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
2023-12-291,4201,4651,4201,4543,7001,454
2023-12-281,4091,4531,4061,4404,9001,440
2023-12-271,4651,4691,4211,4513,9001,451
2023-12-261,5311,5311,4601,4639,3001,463
2023-12-251,4351,5301,4201,52524,8001,525
2023-12-221,4331,4331,4001,4146,2001,414
2023-12-211,4041,4211,3821,4204,6001,420
2023-12-201,4301,4301,4011,4045,0001,404
2023-12-191,4381,4391,4021,4136,0001,413
2023-12-181,3991,4591,3851,43928,5001,439
2023-12-151,3171,3601,3171,3456,5001,345
2023-12-141,3151,3271,3101,3173,0001,317
2023-12-131,3031,3241,2921,3054,9001,305
2023-12-121,3151,3151,2831,2926,2001,292
2023-12-111,3061,3241,3021,3102,6001,310
2023-12-081,3211,3301,3021,3023,5001,302
2023-12-071,3691,3691,3301,3303,6001,330
2023-12-061,3321,3651,3301,3505,3001,350
2023-12-051,3271,3541,3271,3355,0001,335
2023-12-041,3461,3471,3461,3477001,347
2023-12-011,3851,3861,3451,3459,9001,345
2023-11-301,3201,3701,3191,36820,0001,368
2023-11-291,3161,3161,2871,3096,3001,309
2023-11-281,2921,3081,2851,2924,9001,292
2023-11-271,3151,3171,2981,3136,7001,313
2023-11-241,3371,4291,2931,31743,0001,317
2023-11-221,2811,2901,2781,2794,1001,279
2023-11-211,2971,3031,2821,2824,1001,282
2023-11-201,2721,2981,2721,2979,4001,297
2023-11-171,2751,2961,2751,2774,7001,277
2023-11-161,3031,3031,2701,27111,3001,271
2023-11-151,3281,3281,2531,30128,8001,301
2023-11-141,3461,3601,3401,3406,5001,340
2023-11-131,3701,3771,3451,35210,2001,352
2023-11-101,3311,3541,3311,3543,8001,354
2023-11-091,3441,3601,3301,3365,1001,336
2023-11-081,3701,3701,3281,33411,4001,334
2023-11-071,3701,3921,3661,3764,1001,376
2023-11-061,3701,4031,3701,3743,1001,374
2023-11-021,3581,4131,3581,3689,0001,368
2023-11-011,3611,3651,3361,3584,2001,358
2023-10-311,3811,3811,3181,33618,6001,336
2023-10-301,4381,4381,3621,36814,0001,368
2023-10-271,4151,4201,3751,4209,8001,420
2023-10-261,4201,4201,3881,4047,1001,404
2023-10-251,3731,4421,3731,43319,2001,433
2023-10-241,3921,4221,3241,37336,4001,373
2023-10-231,4161,4511,4021,40211,7001,402
2023-10-201,4001,4501,3881,44411,8001,444
2023-10-191,4571,4801,4011,40131,7001,401
2023-10-181,4611,4901,4301,47926,9001,479
2023-10-171,4701,5101,4241,44555,9001,445
2023-10-161,6311,6511,4211,465132,6001,465
2023-10-131,6731,6981,5591,60494,0001,604
2023-10-121,7901,7991,5601,713616,4001,713
2023-10-111,5151,7631,5011,7631,259,7001,763
2023-10-101,6801,9181,4231,4632,714,2001,463
2023-10-061,3691,6701,3411,670767,8001,670
2023-10-051,3171,3751,3171,3703,6001,370
2023-10-041,3531,3541,2861,31611,5001,316
2023-10-031,3931,3931,3561,3779,7001,377
2023-10-021,3791,3841,3531,3845,1001,384
2023-09-291,3481,5011,3481,38560,2001,385
2023-09-281,3381,3591,3101,34816,1001,348
2023-09-271,4491,4491,3251,34451,6001,344
2023-09-261,4501,4761,3861,45057,0001,450
2023-09-251,3501,6451,3501,474239,0001,474
2023-09-221,3391,3501,3201,3452,4001,345
2023-09-211,3201,3401,3111,3341,3001,334
2023-09-201,3391,3391,3121,3121,7001,312
2023-09-191,2901,3401,2901,3405,2001,340
2023-09-151,2891,2891,2891,2892001,289
2023-09-141,2851,2851,2781,2782001,278
2023-09-131,2791,2801,2791,2803001,280
2023-09-121,2691,2841,2661,2741,6001,274
2023-09-111,2841,2861,2841,2861,5001,286
2023-09-081,2711,2831,2691,2833001,283
2023-09-07---1,268-1,268
2023-09-061,2701,2851,2681,2681,0001,268
2023-09-05---1,286-1,286
2023-09-041,2861,2861,2621,2861,5001,286
2023-09-01---1,285-1,285
2023-08-311,2851,2851,2851,2852001,285
2023-08-301,2831,2841,2801,2846001,284
2023-08-291,2821,2831,2821,2833001,283
2023-08-281,2771,2821,2771,2825001,282
2023-08-251,2671,2771,2661,2774001,277
2023-08-241,2661,2791,2661,2675001,267
2023-08-231,2661,2811,2651,2815001,281
2023-08-221,2781,2781,2701,2702001,270
2023-08-211,2641,2821,2641,2675001,267
2023-08-181,2641,2821,2641,2828001,282
2023-08-171,2661,2701,2661,2665001,266
2023-08-161,2881,2881,2881,2881001,288
2023-08-151,2931,2931,2911,2918001,291
2023-08-141,2641,2931,2641,2933,6001,293
2023-08-101,2801,2841,2591,2631,3001,263
2023-08-091,2481,2801,2481,2801,1001,280
2023-08-081,2601,2701,2541,2701,5001,270
2023-08-071,2561,2581,2561,2583001,258
2023-08-041,2571,2571,2571,2571001,257
2023-08-031,2481,2571,2471,2476001,247
2023-08-021,2421,2591,2421,2592001,259
2023-08-011,2581,2591,2581,2592001,259
2023-07-311,2381,2591,2321,2578001,257
2023-07-281,2511,2511,2401,2495001,249
2023-07-271,2501,2671,2501,2553,5001,255
2023-07-261,2311,2401,2311,2404001,240
2023-07-251,2311,2311,2301,2318001,231
2023-07-241,2301,2311,2281,2307001,230
2023-07-211,2401,2571,2351,2579001,257
2023-07-201,2501,2501,2301,2422,0001,242
2023-07-191,2461,2581,2461,2586001,258
2023-07-18---1,250-1,250
2023-07-141,2661,2661,2501,2503001,250
2023-07-131,2451,2671,2401,2672,0001,267
2023-07-121,2441,2441,2281,2371,0001,237
2023-07-111,2271,2441,2201,2441,3001,244
2023-07-101,2201,2301,2121,2304001,230
2023-07-07---1,235-1,235
2023-07-061,2351,2351,2241,2354001,235
2023-07-051,2451,2501,2341,2508001,250
2023-07-041,2451,2451,2351,2451,4001,245
2023-07-031,2361,2361,2031,2351,6001,235
2023-06-30---1,230-1,230
2023-06-291,2261,2301,2161,2307001,230
2023-06-281,2451,2451,2351,2354001,235
2023-06-271,2261,2261,2231,2234001,223
2023-06-261,2231,2261,2231,2267001,226
2023-06-231,2241,2261,2241,2263001,226
2023-06-221,2651,2651,2271,2278001,227
2023-06-211,2251,2401,2211,2381,3001,238
2023-06-201,2211,2391,2211,2394001,239
2023-06-191,2391,2391,2221,2221,2001,222
2023-06-161,2371,2371,2201,2351,2001,235
2023-06-15---1,207-1,207
2023-06-141,2071,2071,2071,2071001,207
2023-06-131,2051,2051,2051,2051001,205
2023-06-121,2001,2001,1991,2003001,200
2023-06-09---1,198-1,198
2023-06-081,1811,1981,1811,1981,5001,198
2023-06-071,2001,2061,1801,1893,9001,189
2023-06-061,2171,2171,2161,2162001,216
2023-06-051,2021,2061,2021,2061,6001,206
2023-06-021,2171,2171,2021,2021,3001,202
2023-06-01---1,217-1,217
2023-05-311,2041,2171,2041,2173001,217
2023-05-30---1,205-1,205
2023-05-291,2071,2071,2031,2056001,205
2023-05-261,2111,2311,2021,2076001,207
2023-05-251,2271,2271,2201,2202001,220
2023-05-241,2271,2271,2181,2267001,226
2023-05-231,2391,2391,2291,2299001,229
2023-05-22---1,239-1,239
2023-05-191,2281,2391,2281,2393001,239
2023-05-181,2311,2311,2301,2302001,230
2023-05-171,2291,2301,2291,2293001,229
2023-05-161,2421,2421,2291,2294001,229
2023-05-151,2291,2391,2281,2394001,239
2023-05-121,2321,2371,2301,2374001,237
2023-05-111,2301,2361,2291,2365001,236
2023-05-101,2391,2391,2391,2393001,239
2023-05-091,2281,2401,2281,2409001,240
2023-05-081,2281,2281,2271,2272001,227
2023-05-021,2251,2281,2251,2273001,227
2023-05-011,2451,2451,2301,2302001,230
2023-04-28---1,230-1,230
2023-04-27---1,230-1,230
2023-04-261,2311,2311,2301,2302001,230
2023-04-251,2251,2431,2241,2244001,224
2023-04-241,2521,2521,2521,2521001,252
2023-04-211,2391,2391,2391,2391001,239
2023-04-20---1,229-1,229
2023-04-191,2201,2291,2131,2298001,229
2023-04-181,2201,2201,2201,2204001,220
2023-04-17---1,245-1,245
2023-04-14---1,245-1,245
2023-04-131,2461,2461,2451,2453001,245
2023-04-121,2541,2591,2541,2592001,259
2023-04-11---1,224-1,224
2023-04-101,2121,2241,2121,2246001,224
2023-04-071,2231,2231,2221,2223001,222
2023-04-061,2221,2331,2221,2234001,223
2023-04-05---1,222-1,222
2023-04-041,2121,2221,2121,2223001,222
2023-04-031,2091,2091,2091,2095001,209
2023-03-311,2041,2061,2041,2065001,206
2023-03-301,2081,2081,2081,2082001,208
2023-03-291,1831,2001,1831,1968001,196
2023-03-281,1831,1831,1831,1831001,183
2023-03-271,2041,2071,1821,1821,2001,182
2023-03-24---1,190-1,190
2023-03-23---1,190-1,190
2023-03-221,1991,1991,1901,1903001,190
2023-03-201,1901,1901,1901,1903001,190
2023-03-17---1,194-1,194
2023-03-161,1941,1941,1941,1941001,194
2023-03-151,2091,2091,1991,2067001,206
2023-03-141,2071,2071,2071,2071001,207
2023-03-131,1921,2071,1921,2073001,207
2023-03-10---1,207-1,207
2023-03-09---1,207-1,207
2023-03-081,2071,2071,2071,2075,3001,207
2023-03-07---1,207-1,207
2023-03-061,1911,2071,1901,2071,0001,207
2023-03-031,1921,1921,1921,1923001,192
2023-03-021,1931,1931,1931,1933001,193
2023-03-011,1931,1941,1931,1945001,194
2023-02-281,1911,2131,1911,1951,1001,195
2023-02-271,1911,1911,1911,1911001,191
2023-02-241,2121,2121,1811,1981,1001,198
2023-02-221,2111,2131,2021,2136001,213
2023-02-211,2111,2171,2091,2141,5001,214
2023-02-201,2421,2421,1711,2242,0001,224
2023-02-171,2581,2581,2421,2422,9001,242
2023-02-161,2621,2681,2571,2601,7001,260
2023-02-15---1,279-1,279
2023-02-14---1,279-1,279
2023-02-13---1,279-1,279
2023-02-101,2631,2791,2631,2794001,279
2023-02-09---1,282-1,282
2023-02-081,2821,2821,2821,2821001,282
2023-02-071,2611,2821,2611,2824001,282
2023-02-061,2571,2771,2571,2777001,277
2023-02-031,2941,2941,2871,2878001,287
2023-02-021,2981,3021,2971,3004,8001,300
2023-02-011,2971,2991,2901,2938,0001,293
2023-01-311,2791,2981,2791,2917,5001,291
2023-01-301,2781,2841,2721,2787,1001,278
2023-01-271,2851,2991,2681,2746,0001,274
2023-01-261,2851,2961,2731,2806,4001,280
2023-01-251,2731,2781,2671,2679,5001,267
2023-01-241,2801,2851,2731,2738,0001,273
2023-01-231,2961,3001,2801,2808,1001,280
2023-01-201,2821,2901,2811,2886,3001,288
2023-01-191,2821,2911,2821,28233,9001,282
2023-01-181,2891,3001,2811,2826,4001,282
2023-01-171,2831,2911,2801,2893,4001,289
2023-01-161,2951,2951,2831,2832,7001,283
2023-01-131,3001,3001,2911,2951,1001,295
2023-01-121,3001,3001,3001,3001,2001,300
2023-01-111,2981,3001,2981,3001,4001,300
2023-01-101,2821,2991,2821,2982,0001,298
2023-01-061,2911,2971,2911,2971,6001,297
2023-01-051,2911,2921,2911,2911,6001,291
2023-01-041,2891,2911,2851,2911,9001,291

分割・併合履歴 ： [2018-06-27]1株→0.1株