7986東証S信用
業種 その他製品
日本アイ・エス・ケイ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,918 (23/10/10) | 1,180 (23/06/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,730 (24/01/25) | 1,339 (24/02/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,440 | 1,440 | 1,420 | 1,439 | +3 | +0.2 | 3,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,444 | 1,447 | 1,428 | 1,436 | -13 | -0.9 | 2,500 |
| 5/21 | 1,449 | 1,449 | 1,449 | 1,449 | 0 | 0.0 | 700 |
| 5/20 | 1,449 | 1,450 | 1,443 | 1,449 | -15 | -1.0 | 4,100 |
| 5/17 | 1,425 | 1,466 | 1,425 | 1,464 | +44 | +3.1 | 6,500 |
| 5/16 | 1,413 | 1,432 | 1,413 | 1,420 | +14 | +1.0 | 3,400 |
| 5/15 | 1,404 | 1,414 | 1,400 | 1,406 | +2 | +0.1 | 2,800 |
| 5/14 | 1,400 | 1,413 | 1,396 | 1,404 | -9 | -0.6 | 3,200 |
| 5/13 | 1,405 | 1,413 | 1,405 | 1,413 | +11 | +0.8 | 700 |
| 5/10 | 1,402 | 1,406 | 1,402 | 1,402 | +1 | +0.1 | 500 |
| 5/9 | 1,402 | 1,403 | 1,401 | 1,401 | +1 | +0.1 | 700 |
| 5/8 | 1,400 | 1,400 | 1,400 | 1,400 | -7 | -0.5 | 400 |
| 5/7 | 1,412 | 1,412 | 1,407 | 1,407 | +1 | +0.1 | 700 |
| 5/2 | 1,399 | 1,406 | 1,387 | 1,406 | +7 | +0.5 | 1,800 |
| 5/1 | 1,400 | 1,407 | 1,399 | 1,399 | 0 | 0.0 | 1,400 |
| 4/30 | 1,397 | 1,407 | 1,383 | 1,399 | -3 | -0.2 | 4,400 |
| 4/26 | 1,405 | 1,405 | 1,401 | 1,402 | -3 | -0.2 | 500 |
| 4/25 | 1,426 | 1,426 | 1,400 | 1,405 | -24 | -1.7 | 2,600 |
| 4/24 | 1,419 | 1,429 | 1,410 | 1,429 | 0 | 0.0 | 1,800 |
| 4/23 | 1,410 | 1,429 | 1,403 | 1,429 | +7 | +0.5 | 2,500 |
| 4/22 | 1,425 | 1,434 | 1,422 | 1,422 | +5 | +0.4 | 700 |
| 4/19 | 1,455 | 1,455 | 1,411 | 1,417 | -10 | -0.7 | 3,300 |
| 4/18 | 1,423 | 1,436 | 1,420 | 1,427 | -4 | -0.3 | 3,600 |
| 4/17 | 1,458 | 1,458 | 1,431 | 1,431 | -27 | -1.9 | 2,600 |
| 4/16 | 1,468 | 1,468 | 1,450 | 1,458 | -10 | -0.7 | 2,900 |
| 4/15 | 1,463 | 1,468 | 1,460 | 1,468 | 0 | 0.0 | 800 |
| 4/12 | 1,470 | 1,470 | 1,450 | 1,468 | +7 | +0.5 | 3,500 |
| 4/11 | 1,458 | 1,471 | 1,453 | 1,461 | 0 | 0.0 | 1,800 |
| 4/10 | 1,462 | 1,462 | 1,456 | 1,461 | -6 | -0.4 | 2,900 |
| 4/9 | 1,482 | 1,482 | 1,467 | 1,467 | -10 | -0.7 | 3,600 |
| 4/8 | 1,480 | 1,489 | 1,474 | 1,477 | +13 | +0.9 | 4,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて