！決算発表予定日 2024/05/10
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 |
|---|---|
| 2,559 (23/05/10) | 1,515 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,800 (24/03/07) | 1,566 (24/02/08) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,614 | 1,619 | 1,587 | 1,619 | +5 | +0.3 | 8,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,611 | 1,615 | 1,597 | 1,614 | -6 | -0.4 | 7,000 |
| 4/24 | 1,609 | 1,636 | 1,609 | 1,620 | +8 | +0.5 | 4,000 |
| 4/23 | 1,635 | 1,640 | 1,602 | 1,612 | +2 | +0.1 | 22,300 |
| 4/22 | 1,611 | 1,627 | 1,604 | 1,610 | -6 | -0.4 | 9,500 |
| 4/19 | 1,623 | 1,623 | 1,580 | 1,616 | -7 | -0.4 | 20,400 |
| 4/18 | 1,595 | 1,630 | 1,595 | 1,623 | +15 | +0.9 | 5,500 |
| 4/17 | 1,636 | 1,636 | 1,587 | 1,608 | -27 | -1.7 | 31,100 |
| 4/16 | 1,676 | 1,678 | 1,620 | 1,635 | -55 | -3.3 | 23,600 |
| 4/15 | 1,689 | 1,694 | 1,677 | 1,690 | -3 | -0.2 | 4,300 |
| 4/12 | 1,701 | 1,710 | 1,690 | 1,693 | -7 | -0.4 | 6,100 |
| 4/11 | 1,700 | 1,701 | 1,682 | 1,700 | -10 | -0.6 | 14,800 |
| 4/10 | 1,681 | 1,722 | 1,681 | 1,710 | +22 | +1.3 | 13,100 |
| 4/9 | 1,668 | 1,692 | 1,655 | 1,688 | +17 | +1.0 | 13,400 |
| 4/8 | 1,668 | 1,676 | 1,665 | 1,671 | +3 | +0.2 | 8,400 |
| 4/5 | 1,654 | 1,668 | 1,643 | 1,668 | -1 | -0.1 | 9,900 |
| 4/4 | 1,673 | 1,675 | 1,652 | 1,669 | 0 | 0.0 | 13,000 |
| 4/3 | 1,680 | 1,693 | 1,660 | 1,669 | -13 | -0.8 | 13,500 |
| 4/2 | 1,725 | 1,725 | 1,677 | 1,682 | -32 | -1.9 | 15,900 |
| 4/1 | 1,710 | 1,759 | 1,710 | 1,714 | +24 | +1.4 | 36,100 |
| 3/29 | 1,661 | 1,690 | 1,652 | 1,690 | +34 | +2.1 | 9,500 |
| 3/28 | 1,683 | 1,698 | 1,656 | 1,656 | -36 | -2.1 | 13,900 |
| 3/27 | 1,654 | 1,710 | 1,654 | 1,692 | +37 | +2.2 | 34,100 |
| 3/26 | 1,655 | 1,673 | 1,643 | 1,655 | -7 | -0.4 | 21,100 |
| 3/25 | 1,660 | 1,685 | 1,660 | 1,662 | -20 | -1.2 | 29,800 |
| 3/22 | 1,705 | 1,705 | 1,656 | 1,682 | -4 | -0.2 | 30,300 |
| 3/21 | 1,731 | 1,740 | 1,668 | 1,686 | -35 | -2.0 | 39,500 |
| 3/19 | 1,714 | 1,735 | 1,683 | 1,721 | +3 | +0.2 | 20,100 |
| 3/18 | 1,740 | 1,745 | 1,715 | 1,718 | -5 | -0.3 | 12,700 |
| 3/15 | 1,729 | 1,758 | 1,691 | 1,723 | -17 | -1.0 | 40,400 |
| 3/14 | 1,701 | 1,786 | 1,673 | 1,740 | +36 | +2.1 | 54,000 |
▶︎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