9702 (株)アイ・エス・ビー 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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,397 | 1,423 | 1,397 | 1,409 | 32,400 | 1,409 |
| 2024-05-02 | 1,401 | 1,402 | 1,381 | 1,394 | 59,600 | 1,394 |
| 2024-05-01 | 1,400 | 1,425 | 1,382 | 1,388 | 234,700 | 1,388 |
| 2024-04-30 | 1,289 | 1,303 | 1,244 | 1,290 | 97,800 | 1,290 |
| 2024-04-26 | 1,300 | 1,302 | 1,270 | 1,296 | 43,700 | 1,296 |
| 2024-04-25 | 1,301 | 1,314 | 1,297 | 1,300 | 36,900 | 1,300 |
| 2024-04-24 | 1,289 | 1,305 | 1,284 | 1,301 | 22,200 | 1,301 |
| 2024-04-23 | 1,278 | 1,294 | 1,271 | 1,283 | 19,000 | 1,283 |
| 2024-04-22 | 1,257 | 1,269 | 1,251 | 1,269 | 19,300 | 1,269 |
| 2024-04-19 | 1,255 | 1,255 | 1,222 | 1,240 | 48,400 | 1,240 |
| 2024-04-18 | 1,242 | 1,264 | 1,240 | 1,255 | 44,300 | 1,255 |
| 2024-04-17 | 1,279 | 1,284 | 1,251 | 1,256 | 47,200 | 1,256 |
| 2024-04-16 | 1,299 | 1,299 | 1,276 | 1,276 | 45,600 | 1,276 |
| 2024-04-15 | 1,301 | 1,311 | 1,292 | 1,301 | 28,200 | 1,301 |
| 2024-04-12 | 1,314 | 1,320 | 1,306 | 1,306 | 24,200 | 1,306 |
| 2024-04-11 | 1,310 | 1,313 | 1,293 | 1,302 | 28,200 | 1,302 |
| 2024-04-10 | 1,327 | 1,332 | 1,321 | 1,321 | 9,200 | 1,321 |
| 2024-04-09 | 1,320 | 1,331 | 1,318 | 1,327 | 13,700 | 1,327 |
| 2024-04-08 | 1,313 | 1,324 | 1,304 | 1,318 | 22,300 | 1,318 |
| 2024-04-05 | 1,309 | 1,321 | 1,300 | 1,313 | 31,100 | 1,313 |
| 2024-04-04 | 1,332 | 1,332 | 1,311 | 1,311 | 39,200 | 1,311 |
| 2024-04-03 | 1,334 | 1,337 | 1,321 | 1,322 | 31,400 | 1,322 |
| 2024-04-02 | 1,365 | 1,365 | 1,334 | 1,346 | 33,900 | 1,346 |
| 2024-04-01 | 1,380 | 1,383 | 1,360 | 1,362 | 26,600 | 1,362 |
| 2024-03-29 | 1,369 | 1,382 | 1,357 | 1,381 | 27,300 | 1,381 |
| 2024-03-28 | 1,383 | 1,390 | 1,358 | 1,367 | 27,000 | 1,367 |
| 2024-03-27 | 1,373 | 1,393 | 1,373 | 1,384 | 21,500 | 1,384 |
| 2024-03-26 | 1,370 | 1,382 | 1,366 | 1,377 | 27,200 | 1,377 |
| 2024-03-25 | 1,389 | 1,403 | 1,372 | 1,375 | 36,700 | 1,375 |
| 2024-03-22 | 1,381 | 1,398 | 1,372 | 1,389 | 33,100 | 1,389 |
| 2024-03-21 | 1,394 | 1,394 | 1,371 | 1,384 | 28,400 | 1,384 |
| 2024-03-19 | 1,386 | 1,392 | 1,366 | 1,384 | 40,400 | 1,384 |
| 2024-03-18 | 1,403 | 1,403 | 1,372 | 1,386 | 146,200 | 1,386 |
| 2024-03-15 | 1,386 | 1,391 | 1,371 | 1,390 | 16,300 | 1,390 |
| 2024-03-14 | 1,384 | 1,384 | 1,365 | 1,380 | 19,900 | 1,380 |
| 2024-03-13 | 1,399 | 1,403 | 1,365 | 1,365 | 22,800 | 1,365 |
| 2024-03-12 | 1,384 | 1,393 | 1,364 | 1,393 | 22,700 | 1,393 |
| 2024-03-11 | 1,416 | 1,416 | 1,370 | 1,391 | 16,800 | 1,391 |
| 2024-03-08 | 1,374 | 1,422 | 1,374 | 1,418 | 55,600 | 1,418 |
| 2024-03-07 | 1,387 | 1,391 | 1,369 | 1,380 | 21,400 | 1,380 |
| 2024-03-06 | 1,367 | 1,389 | 1,360 | 1,378 | 35,500 | 1,378 |
| 2024-03-05 | 1,361 | 1,379 | 1,352 | 1,367 | 32,500 | 1,367 |
| 2024-03-04 | 1,379 | 1,384 | 1,357 | 1,370 | 38,500 | 1,370 |
| 2024-03-01 | 1,381 | 1,405 | 1,372 | 1,373 | 22,000 | 1,373 |
| 2024-02-29 | 1,387 | 1,390 | 1,361 | 1,385 | 35,100 | 1,385 |
| 2024-02-28 | 1,378 | 1,423 | 1,377 | 1,390 | 42,500 | 1,390 |
| 2024-02-27 | 1,402 | 1,402 | 1,377 | 1,377 | 26,600 | 1,377 |
| 2024-02-26 | 1,405 | 1,420 | 1,398 | 1,402 | 23,500 | 1,402 |
| 2024-02-22 | 1,395 | 1,405 | 1,380 | 1,392 | 38,200 | 1,392 |
| 2024-02-21 | 1,414 | 1,414 | 1,376 | 1,378 | 27,300 | 1,378 |
| 2024-02-20 | 1,376 | 1,428 | 1,376 | 1,403 | 71,800 | 1,403 |
| 2024-02-19 | 1,347 | 1,375 | 1,334 | 1,371 | 65,100 | 1,371 |
| 2024-02-16 | 1,315 | 1,348 | 1,313 | 1,347 | 92,900 | 1,347 |
| 2024-02-15 | 1,341 | 1,384 | 1,318 | 1,335 | 337,900 | 1,335 |
| 2024-02-14 | 1,554 | 1,577 | 1,545 | 1,571 | 32,400 | 1,571 |
| 2024-02-13 | 1,570 | 1,580 | 1,555 | 1,573 | 24,800 | 1,573 |
| 2024-02-09 | 1,555 | 1,571 | 1,547 | 1,547 | 18,100 | 1,547 |
| 2024-02-08 | 1,560 | 1,571 | 1,545 | 1,562 | 19,900 | 1,562 |
| 2024-02-07 | 1,558 | 1,577 | 1,554 | 1,572 | 12,300 | 1,572 |
| 2024-02-06 | 1,602 | 1,605 | 1,571 | 1,571 | 26,000 | 1,571 |
| 2024-02-05 | 1,619 | 1,622 | 1,590 | 1,604 | 22,000 | 1,604 |
| 2024-02-02 | 1,581 | 1,609 | 1,577 | 1,609 | 28,400 | 1,609 |
| 2024-02-01 | 1,565 | 1,581 | 1,558 | 1,578 | 16,000 | 1,578 |
| 2024-01-31 | 1,581 | 1,585 | 1,562 | 1,577 | 21,000 | 1,577 |
| 2024-01-30 | 1,589 | 1,604 | 1,585 | 1,586 | 21,400 | 1,586 |
| 2024-01-29 | 1,580 | 1,581 | 1,566 | 1,579 | 13,400 | 1,579 |
| 2024-01-26 | 1,565 | 1,588 | 1,554 | 1,573 | 15,100 | 1,573 |
| 2024-01-25 | 1,589 | 1,600 | 1,572 | 1,572 | 33,800 | 1,572 |
| 2024-01-24 | 1,561 | 1,592 | 1,561 | 1,580 | 23,900 | 1,580 |
| 2024-01-23 | 1,585 | 1,587 | 1,569 | 1,574 | 25,800 | 1,574 |
| 2024-01-22 | 1,547 | 1,605 | 1,547 | 1,583 | 64,700 | 1,583 |
| 2024-01-19 | 1,528 | 1,544 | 1,520 | 1,542 | 32,800 | 1,542 |
| 2024-01-18 | 1,513 | 1,530 | 1,505 | 1,515 | 24,800 | 1,515 |
| 2024-01-17 | 1,528 | 1,530 | 1,515 | 1,517 | 29,900 | 1,517 |
| 2024-01-16 | 1,498 | 1,525 | 1,482 | 1,513 | 60,900 | 1,513 |
| 2024-01-15 | 1,467 | 1,497 | 1,460 | 1,494 | 97,600 | 1,494 |
| 2024-01-12 | 1,482 | 1,482 | 1,462 | 1,462 | 17,000 | 1,462 |
| 2024-01-11 | 1,484 | 1,485 | 1,475 | 1,480 | 21,900 | 1,480 |
| 2024-01-10 | 1,495 | 1,495 | 1,476 | 1,484 | 15,400 | 1,484 |
| 2024-01-09 | 1,470 | 1,486 | 1,468 | 1,483 | 27,700 | 1,483 |
| 2024-01-05 | 1,466 | 1,476 | 1,450 | 1,457 | 22,600 | 1,457 |
| 2024-01-04 | 1,450 | 1,474 | 1,444 | 1,474 | 14,100 | 1,474 |
分割・併合履歴 ： [2020-12-29]1株→2株 [1990-12-25]1株→1.2株
