4667東証S信用
業種 情報・通信業
アイサンテクノロジー 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,800 (24/03/07) | 989 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,800 (24/03/07) | 989 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,261 | 1,261 | 1,233 | 1,254 | -7 | -0.6 | 7,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,280 | 1,280 | 1,252 | 1,261 | -8 | -0.6 | 27,400 |
| 11/19 | 1,200 | 1,274 | 1,200 | 1,269 | +83 | +7.0 | 45,400 |
| 11/18 | 1,173 | 1,196 | 1,173 | 1,186 | +14 | +1.2 | 7,900 |
| 11/15 | 1,160 | 1,187 | 1,160 | 1,172 | +12 | +1.0 | 14,900 |
| 11/14 | 1,168 | 1,195 | 1,156 | 1,160 | +15 | +1.3 | 16,000 |
| 11/13 | 1,102 | 1,199 | 1,100 | 1,145 | +45 | +4.1 | 22,700 |
| 11/12 | 1,087 | 1,105 | 1,087 | 1,100 | 0 | 0.0 | 5,400 |
| 11/11 | 1,110 | 1,110 | 1,100 | 1,100 | -8 | -0.7 | 6,400 |
| 11/8 | 1,114 | 1,114 | 1,105 | 1,108 | +2 | +0.2 | 2,700 |
| 11/7 | 1,108 | 1,115 | 1,100 | 1,106 | -3 | -0.3 | 6,700 |
| 11/6 | 1,114 | 1,119 | 1,107 | 1,109 | -7 | -0.6 | 3,900 |
| 11/5 | 1,117 | 1,117 | 1,103 | 1,116 | -3 | -0.3 | 2,500 |
| 11/1 | 1,133 | 1,133 | 1,092 | 1,119 | -17 | -1.5 | 17,200 |
| 10/31 | 1,134 | 1,140 | 1,131 | 1,136 | -1 | -0.1 | 1,200 |
| 10/30 | 1,145 | 1,151 | 1,137 | 1,137 | -6 | -0.5 | 4,300 |
| 10/29 | 1,132 | 1,145 | 1,132 | 1,143 | +11 | +1.0 | 2,500 |
| 10/28 | 1,130 | 1,149 | 1,130 | 1,132 | +2 | +0.2 | 1,700 |
| 10/25 | 1,148 | 1,148 | 1,128 | 1,130 | -18 | -1.6 | 4,100 |
| 10/24 | 1,133 | 1,150 | 1,133 | 1,148 | +12 | +1.1 | 2,500 |
| 10/23 | 1,141 | 1,145 | 1,133 | 1,136 | -9 | -0.8 | 1,700 |
| 10/22 | 1,140 | 1,146 | 1,133 | 1,145 | +9 | +0.8 | 4,000 |
| 10/21 | 1,152 | 1,161 | 1,132 | 1,136 | -33 | -2.8 | 6,700 |
| 10/18 | 1,185 | 1,192 | 1,169 | 1,169 | -16 | -1.4 | 2,800 |
| 10/17 | 1,165 | 1,191 | 1,165 | 1,185 | +20 | +1.7 | 1,300 |
| 10/16 | 1,165 | 1,182 | 1,164 | 1,165 | -16 | -1.4 | 2,500 |
| 10/15 | 1,186 | 1,197 | 1,179 | 1,181 | -11 | -0.9 | 5,300 |
| 10/11 | 1,205 | 1,210 | 1,177 | 1,192 | -14 | -1.2 | 6,100 |
| 10/10 | 1,203 | 1,227 | 1,203 | 1,206 | -4 | -0.3 | 6,300 |
| 10/9 | 1,206 | 1,210 | 1,197 | 1,210 | +5 | +0.4 | 3,300 |
| 10/8 | 1,186 | 1,217 | 1,186 | 1,205 | +2 | +0.2 | 10,500 |
▶︎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
