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
1,256.9
円
(10:37)
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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,252 | 1,259 | 1,242 | 1,246 | -8 | -0.6 | 3,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,235 | 1,241 | 1,235 | 1,240 | +5 | +0.4 | 1,900 |
| 8/22 | 1,230 | 1,239 | 1,230 | 1,235 | -5 | -0.4 | 5,500 |
| 8/21 | 1,235 | 1,250 | 1,234 | 1,240 | -10 | -0.8 | 3,300 |
| 8/20 | 1,256 | 1,264 | 1,236 | 1,250 | 0 | 0.0 | 4,700 |
| 8/19 | 1,252 | 1,253 | 1,240 | 1,250 | +16 | +1.3 | 1,400 |
| 8/16 | 1,249 | 1,251 | 1,229 | 1,234 | -5 | -0.4 | 4,800 |
| 8/15 | 1,240 | 1,246 | 1,232 | 1,239 | -1 | -0.1 | 4,800 |
| 8/14 | 1,230 | 1,242 | 1,228 | 1,240 | +8 | +0.7 | 5,400 |
| 8/13 | 1,170 | 1,250 | 1,170 | 1,232 | +37 | +3.1 | 12,200 |
| 8/9 | 1,164 | 1,210 | 1,164 | 1,195 | +11 | +0.9 | 11,300 |
| 8/8 | 1,150 | 1,201 | 1,150 | 1,184 | +44 | +3.9 | 23,700 |
| 8/7 | 1,049 | 1,200 | 1,049 | 1,140 | +1 | +0.1 | 18,200 |
| 8/6 | 1,004 | 1,139 | 1,004 | 1,139 | +150 | +15.2 | 88,300 |
| 8/5 | 1,220 | 1,221 | 989 | 989 | -300 | -23.3 | 113,800 |
| 8/2 | 1,370 | 1,370 | 1,262 | 1,289 | -96 | -6.9 | 35,500 |
| 8/1 | 1,380 | 1,408 | 1,357 | 1,385 | 0 | 0.0 | 9,500 |
| 7/31 | 1,385 | 1,397 | 1,381 | 1,385 | -14 | -1.0 | 2,800 |
| 7/30 | 1,431 | 1,431 | 1,399 | 1,399 | -9 | -0.6 | 5,200 |
| 7/29 | 1,400 | 1,440 | 1,400 | 1,408 | +10 | +0.7 | 8,700 |
| 7/26 | 1,389 | 1,398 | 1,381 | 1,398 | +23 | +1.7 | 7,000 |
| 7/25 | 1,377 | 1,390 | 1,362 | 1,375 | -2 | -0.2 | 6,700 |
| 7/24 | 1,382 | 1,405 | 1,377 | 1,377 | -5 | -0.4 | 10,100 |
| 7/23 | 1,378 | 1,405 | 1,378 | 1,382 | -4 | -0.3 | 5,800 |
| 7/22 | 1,397 | 1,399 | 1,377 | 1,386 | -12 | -0.9 | 7,800 |
| 7/19 | 1,412 | 1,413 | 1,398 | 1,398 | -16 | -1.1 | 7,100 |
| 7/18 | 1,426 | 1,432 | 1,414 | 1,414 | -31 | -2.2 | 6,900 |
| 7/17 | 1,425 | 1,451 | 1,425 | 1,445 | +19 | +1.3 | 11,100 |
| 7/16 | 1,393 | 1,426 | 1,391 | 1,426 | +26 | +1.9 | 5,600 |
| 7/12 | 1,391 | 1,406 | 1,390 | 1,400 | 0 | 0.0 | 7,300 |
| 7/11 | 1,398 | 1,412 | 1,388 | 1,400 | +24 | +1.7 | 13,500 |
▶︎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
