！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
取引時間外
(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 |
|---|---|
| 2,406 (23/07/28) | 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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,630 | 1,644 | 1,627 | 1,629 | +9 | +0.6 | 15,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,714 | 1,740 | 1,697 | 1,704 | -8 | -0.5 | 11,400 |
| 3/12 | 1,686 | 1,719 | 1,676 | 1,712 | +3 | +0.2 | 23,000 |
| 3/11 | 1,700 | 1,740 | 1,669 | 1,709 | -31 | -1.8 | 27,600 |
| 3/8 | 1,720 | 1,746 | 1,709 | 1,740 | 0 | 0.0 | 9,800 |
| 3/7 | 1,799 | 1,800 | 1,726 | 1,740 | -45 | -2.5 | 29,400 |
| 3/6 | 1,690 | 1,785 | 1,690 | 1,785 | +78 | +4.6 | 26,900 |
| 3/5 | 1,680 | 1,721 | 1,668 | 1,707 | +18 | +1.1 | 17,900 |
| 3/4 | 1,713 | 1,713 | 1,675 | 1,689 | -5 | -0.3 | 21,900 |
| 3/1 | 1,718 | 1,718 | 1,678 | 1,694 | -24 | -1.4 | 14,600 |
| 2/29 | 1,716 | 1,719 | 1,675 | 1,718 | -1 | -0.1 | 11,800 |
| 2/28 | 1,767 | 1,767 | 1,718 | 1,719 | -36 | -2.1 | 17,700 |
| 2/27 | 1,709 | 1,764 | 1,695 | 1,755 | +45 | +2.6 | 48,300 |
| 2/26 | 1,688 | 1,713 | 1,668 | 1,710 | +58 | +3.5 | 25,800 |
| 2/22 | 1,650 | 1,661 | 1,641 | 1,652 | +2 | +0.1 | 17,400 |
| 2/21 | 1,661 | 1,661 | 1,634 | 1,650 | -12 | -0.7 | 12,200 |
| 2/20 | 1,688 | 1,701 | 1,657 | 1,662 | -6 | -0.4 | 25,800 |
| 2/19 | 1,631 | 1,677 | 1,630 | 1,668 | +37 | +2.3 | 34,400 |
| 2/16 | 1,605 | 1,640 | 1,605 | 1,631 | +29 | +1.8 | 13,600 |
| 2/15 | 1,629 | 1,629 | 1,599 | 1,602 | -7 | -0.4 | 11,000 |
| 2/14 | 1,630 | 1,630 | 1,602 | 1,609 | -21 | -1.3 | 9,500 |
| 2/13 | 1,603 | 1,646 | 1,603 | 1,630 | +25 | +1.6 | 25,300 |
| 2/9 | 1,603 | 1,608 | 1,586 | 1,605 | -2 | -0.1 | 17,800 |
| 2/8 | 1,607 | 1,643 | 1,566 | 1,607 | -7 | -0.4 | 35,800 |
| 2/7 | 1,626 | 1,637 | 1,579 | 1,614 | -1 | -0.1 | 50,600 |
| 2/6 | 1,652 | 1,652 | 1,613 | 1,615 | -23 | -1.4 | 14,500 |
▶︎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