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) |
|---|---|---|---|---|---|---|---|
| 10/7 | 1,170 | 1,203 | 1,170 | 1,203 | +28 | +2.4 | 10,200 |
| 10/4 | 1,178 | 1,179 | 1,160 | 1,175 | -4 | -0.3 | 2,800 |
| 10/3 | 1,157 | 1,179 | 1,157 | 1,179 | +34 | +3.0 | 3,000 |
| 10/2 | 1,150 | 1,164 | 1,145 | 1,145 | -13 | -1.1 | 3,500 |
| 10/1 | 1,151 | 1,166 | 1,148 | 1,158 | +10 | +0.9 | 2,900 |
| 9/30 | 1,167 | 1,178 | 1,122 | 1,148 | -49 | -4.1 | 15,600 |
| 9/27 | 1,180 | 1,200 | 1,179 | 1,197 | +15 | +1.3 | 5,000 |
| 9/26 | 1,179 | 1,189 | 1,172 | 1,182 | +3 | +0.3 | 3,100 |
| 9/25 | 1,180 | 1,190 | 1,174 | 1,179 | +8 | +0.7 | 2,400 |
| 9/24 | 1,175 | 1,180 | 1,171 | 1,171 | 0 | 0.0 | 3,000 |
| 9/20 | 1,191 | 1,191 | 1,171 | 1,171 | 0 | 0.0 | 4,300 |
| 9/19 | 1,172 | 1,197 | 1,171 | 1,171 | +1 | +0.1 | 4,100 |
| 9/18 | 1,180 | 1,182 | 1,170 | 1,170 | +7 | +0.6 | 4,600 |
| 9/17 | 1,149 | 1,163 | 1,142 | 1,163 | +8 | +0.7 | 1,800 |
| 9/13 | 1,159 | 1,159 | 1,139 | 1,155 | -4 | -0.4 | 2,000 |
| 9/12 | 1,189 | 1,189 | 1,137 | 1,159 | -21 | -1.8 | 12,300 |
| 9/11 | 1,193 | 1,195 | 1,166 | 1,180 | -4 | -0.3 | 2,500 |
| 9/10 | 1,172 | 1,205 | 1,162 | 1,184 | +21 | +1.8 | 3,300 |
| 9/9 | 1,136 | 1,170 | 1,133 | 1,163 | -20 | -1.7 | 3,000 |
| 9/6 | 1,194 | 1,194 | 1,183 | 1,183 | -9 | -0.8 | 3,100 |
| 9/5 | 1,200 | 1,229 | 1,181 | 1,192 | -8 | -0.7 | 3,200 |
| 9/4 | 1,182 | 1,215 | 1,182 | 1,200 | -19 | -1.6 | 4,800 |
| 9/3 | 1,192 | 1,219 | 1,178 | 1,219 | +29 | +2.4 | 9,200 |
| 9/2 | 1,200 | 1,200 | 1,180 | 1,190 | -14 | -1.2 | 2,100 |
| 8/30 | 1,201 | 1,206 | 1,180 | 1,204 | +12 | +1.0 | 3,900 |
| 8/29 | 1,184 | 1,193 | 1,181 | 1,192 | +8 | +0.7 | 3,600 |
| 8/28 | 1,215 | 1,215 | 1,180 | 1,184 | -21 | -1.7 | 8,600 |
| 8/27 | 1,205 | 1,221 | 1,201 | 1,205 | -27 | -2.2 | 8,400 |
| 8/26 | 1,240 | 1,240 | 1,228 | 1,232 | -8 | -0.7 | 2,500 |
| 8/23 | 1,235 | 1,241 | 1,235 | 1,240 | +5 | +0.4 | 1,900 |
▶︎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
