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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,265 | 1,266 | 1,261 | 1,261 | -4 | -0.3 | 2,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 1,636 | 1,688 | 1,636 | 1,688 | +42 | +2.6 | 8,200 |
| 10/17 | 1,629 | 1,662 | 1,629 | 1,646 | +21 | +1.3 | 14,800 |
| 10/16 | 1,645 | 1,667 | 1,615 | 1,625 | -44 | -2.6 | 39,100 |
| 10/13 | 1,703 | 1,706 | 1,666 | 1,669 | -54 | -3.1 | 15,600 |
| 10/12 | 1,688 | 1,724 | 1,688 | 1,723 | +31 | +1.8 | 16,600 |
| 10/11 | 1,730 | 1,742 | 1,685 | 1,692 | -44 | -2.5 | 25,000 |
| 10/10 | 1,712 | 1,742 | 1,712 | 1,736 | +15 | +0.9 | 12,800 |
| 10/6 | 1,717 | 1,725 | 1,701 | 1,721 | +4 | +0.2 | 11,500 |
| 10/5 | 1,698 | 1,717 | 1,670 | 1,717 | +56 | +3.4 | 26,300 |
| 10/4 | 1,681 | 1,702 | 1,653 | 1,661 | -66 | -3.8 | 48,400 |
| 10/3 | 1,761 | 1,780 | 1,727 | 1,727 | -57 | -3.2 | 25,300 |
| 10/2 | 1,842 | 1,842 | 1,784 | 1,784 | -77 | -4.1 | 51,400 |
| 9/29 | 1,873 | 1,909 | 1,847 | 1,861 | -27 | -1.4 | 38,900 |
| 9/28 | 1,900 | 1,900 | 1,853 | 1,888 | +12 | +0.6 | 24,900 |
| 9/27 | 1,855 | 1,880 | 1,855 | 1,876 | +2 | +0.1 | 11,300 |
| 9/26 | 1,858 | 1,884 | 1,840 | 1,874 | +36 | +2.0 | 23,400 |
| 9/25 | 1,832 | 1,849 | 1,820 | 1,838 | +21 | +1.2 | 11,700 |
| 9/22 | 1,790 | 1,830 | 1,786 | 1,817 | +13 | +0.7 | 17,800 |
| 9/21 | 1,810 | 1,867 | 1,761 | 1,804 | -23 | -1.3 | 91,400 |
| 9/20 | 1,858 | 1,882 | 1,821 | 1,827 | -36 | -1.9 | 21,500 |
| 9/19 | 1,927 | 1,928 | 1,840 | 1,863 | -84 | -4.3 | 61,600 |
| 9/15 | 1,921 | 1,958 | 1,916 | 1,947 | +30 | +1.6 | 33,700 |
| 9/14 | 1,898 | 1,923 | 1,882 | 1,917 | +28 | +1.5 | 19,500 |
| 9/13 | 1,882 | 1,895 | 1,877 | 1,889 | +8 | +0.4 | 7,700 |
| 9/12 | 1,898 | 1,917 | 1,870 | 1,881 | -17 | -0.9 | 19,000 |
| 9/11 | 1,902 | 1,924 | 1,877 | 1,898 | -10 | -0.5 | 17,800 |
| 9/8 | 1,902 | 1,928 | 1,887 | 1,908 | -31 | -1.6 | 25,300 |
| 9/7 | 1,984 | 1,984 | 1,927 | 1,939 | -62 | -3.1 | 33,100 |
| 9/6 | 1,966 | 2,001 | 1,957 | 2,001 | +67 | +3.5 | 23,100 |
| 9/5 | 1,960 | 1,962 | 1,928 | 1,934 | -26 | -1.3 | 19,100 |
▶︎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
