9702 (株)アイ・エス・ビー 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 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 1,262 | 1,278 | 1,262 | 1,278 | 30,500 | 1,278 |
| 2025-04-17 | 1,237 | 1,247 | 1,230 | 1,247 | 14,700 | 1,247 |
| 2025-04-16 | 1,250 | 1,250 | 1,237 | 1,240 | 12,600 | 1,240 |
| 2025-04-15 | 1,251 | 1,270 | 1,246 | 1,250 | 29,500 | 1,250 |
| 2025-04-14 | 1,260 | 1,260 | 1,241 | 1,251 | 35,300 | 1,251 |
| 2025-04-11 | 1,218 | 1,245 | 1,200 | 1,241 | 17,700 | 1,241 |
| 2025-04-10 | 1,240 | 1,249 | 1,228 | 1,241 | 28,500 | 1,241 |
| 2025-04-09 | 1,186 | 1,189 | 1,148 | 1,168 | 79,300 | 1,168 |
| 2025-04-08 | 1,199 | 1,240 | 1,194 | 1,212 | 50,800 | 1,212 |
| 2025-04-07 | 1,158 | 1,185 | 1,141 | 1,145 | 67,900 | 1,145 |
| 2025-04-04 | 1,285 | 1,290 | 1,221 | 1,246 | 49,400 | 1,246 |
| 2025-04-03 | 1,288 | 1,323 | 1,277 | 1,309 | 16,600 | 1,309 |
| 2025-04-02 | 1,343 | 1,343 | 1,325 | 1,332 | 16,000 | 1,332 |
| 2025-04-01 | 1,347 | 1,357 | 1,338 | 1,338 | 16,500 | 1,338 |
| 2025-03-31 | 1,389 | 1,389 | 1,340 | 1,341 | 17,300 | 1,341 |
| 2025-03-28 | 1,388 | 1,392 | 1,376 | 1,392 | 20,100 | 1,392 |
| 2025-03-27 | 1,371 | 1,392 | 1,371 | 1,391 | 35,500 | 1,391 |
| 2025-03-26 | 1,369 | 1,387 | 1,357 | 1,387 | 39,600 | 1,387 |
| 2025-03-25 | 1,350 | 1,369 | 1,346 | 1,369 | 18,300 | 1,369 |
| 2025-03-24 | 1,341 | 1,350 | 1,330 | 1,350 | 16,300 | 1,350 |
| 2025-03-21 | 1,363 | 1,363 | 1,341 | 1,341 | 12,600 | 1,341 |
| 2025-03-19 | 1,360 | 1,368 | 1,340 | 1,363 | 15,800 | 1,363 |
| 2025-03-18 | 1,367 | 1,372 | 1,358 | 1,360 | 28,400 | 1,360 |
| 2025-03-17 | 1,364 | 1,372 | 1,356 | 1,365 | 29,000 | 1,365 |
| 2025-03-14 | 1,356 | 1,363 | 1,349 | 1,363 | 23,900 | 1,363 |
| 2025-03-13 | 1,358 | 1,365 | 1,349 | 1,355 | 44,400 | 1,355 |
| 2025-03-12 | 1,342 | 1,360 | 1,339 | 1,360 | 38,700 | 1,360 |
| 2025-03-11 | 1,326 | 1,342 | 1,311 | 1,335 | 28,500 | 1,335 |
| 2025-03-10 | 1,331 | 1,338 | 1,323 | 1,332 | 16,900 | 1,332 |
| 2025-03-07 | 1,325 | 1,345 | 1,309 | 1,337 | 41,700 | 1,337 |
| 2025-03-06 | 1,323 | 1,335 | 1,316 | 1,325 | 59,000 | 1,325 |
| 2025-03-05 | 1,310 | 1,323 | 1,302 | 1,310 | 60,400 | 1,310 |
| 2025-03-04 | 1,284 | 1,311 | 1,275 | 1,310 | 31,900 | 1,310 |
| 2025-03-03 | 1,276 | 1,285 | 1,267 | 1,285 | 34,900 | 1,285 |
| 2025-02-28 | 1,261 | 1,279 | 1,244 | 1,251 | 73,700 | 1,251 |
| 2025-02-27 | 1,273 | 1,287 | 1,265 | 1,281 | 38,000 | 1,281 |
| 2025-02-26 | 1,280 | 1,280 | 1,255 | 1,261 | 71,300 | 1,261 |
| 2025-02-25 | 1,282 | 1,289 | 1,276 | 1,284 | 33,400 | 1,284 |
| 2025-02-21 | 1,296 | 1,304 | 1,277 | 1,282 | 59,900 | 1,282 |
| 2025-02-20 | 1,310 | 1,317 | 1,299 | 1,305 | 35,000 | 1,305 |
| 2025-02-19 | 1,310 | 1,326 | 1,309 | 1,316 | 32,600 | 1,316 |
| 2025-02-18 | 1,315 | 1,325 | 1,299 | 1,313 | 79,800 | 1,313 |
| 2025-02-17 | 1,336 | 1,336 | 1,286 | 1,293 | 135,500 | 1,293 |
| 2025-02-14 | 1,361 | 1,367 | 1,336 | 1,358 | 37,300 | 1,358 |
| 2025-02-13 | 1,357 | 1,373 | 1,357 | 1,370 | 19,800 | 1,370 |
| 2025-02-12 | 1,367 | 1,367 | 1,351 | 1,356 | 8,600 | 1,356 |
| 2025-02-10 | 1,362 | 1,366 | 1,351 | 1,358 | 10,100 | 1,358 |
| 2025-02-07 | 1,346 | 1,372 | 1,346 | 1,354 | 19,000 | 1,354 |
| 2025-02-06 | 1,347 | 1,364 | 1,347 | 1,352 | 16,000 | 1,352 |
| 2025-02-05 | 1,325 | 1,356 | 1,325 | 1,354 | 17,500 | 1,354 |
| 2025-02-04 | 1,313 | 1,341 | 1,313 | 1,325 | 15,600 | 1,325 |
| 2025-02-03 | 1,335 | 1,338 | 1,310 | 1,310 | 25,100 | 1,310 |
| 2025-01-31 | 1,333 | 1,341 | 1,330 | 1,337 | 5,600 | 1,337 |
| 2025-01-30 | 1,346 | 1,351 | 1,335 | 1,345 | 18,000 | 1,345 |
| 2025-01-29 | 1,340 | 1,364 | 1,340 | 1,358 | 19,700 | 1,358 |
| 2025-01-28 | 1,314 | 1,348 | 1,314 | 1,342 | 126,500 | 1,342 |
| 2025-01-27 | 1,321 | 1,328 | 1,315 | 1,322 | 18,700 | 1,322 |
| 2025-01-24 | 1,311 | 1,323 | 1,305 | 1,321 | 13,400 | 1,321 |
| 2025-01-23 | 1,320 | 1,320 | 1,305 | 1,311 | 12,000 | 1,311 |
| 2025-01-22 | 1,312 | 1,321 | 1,303 | 1,321 | 12,400 | 1,321 |
| 2025-01-21 | 1,330 | 1,330 | 1,310 | 1,310 | 14,100 | 1,310 |
| 2025-01-20 | 1,303 | 1,326 | 1,303 | 1,316 | 36,800 | 1,316 |
| 2025-01-17 | 1,296 | 1,305 | 1,284 | 1,299 | 117,200 | 1,299 |
| 2025-01-16 | 1,323 | 1,323 | 1,300 | 1,300 | 27,900 | 1,300 |
| 2025-01-15 | 1,302 | 1,309 | 1,299 | 1,308 | 21,600 | 1,308 |
| 2025-01-14 | 1,317 | 1,317 | 1,297 | 1,306 | 41,900 | 1,306 |
| 2025-01-10 | 1,332 | 1,335 | 1,325 | 1,325 | 17,800 | 1,325 |
| 2025-01-09 | 1,343 | 1,347 | 1,334 | 1,334 | 22,500 | 1,334 |
| 2025-01-08 | 1,357 | 1,357 | 1,345 | 1,347 | 16,600 | 1,347 |
| 2025-01-07 | 1,355 | 1,362 | 1,349 | 1,357 | 17,700 | 1,357 |
| 2025-01-06 | 1,369 | 1,369 | 1,351 | 1,352 | 24,700 | 1,352 |
分割・併合履歴 ： [2020-12-29]1株→2株 [1990-12-25]1株→1.2株