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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,250 | 1,279 | 1,250 | 1,265 | +18 | +1.4 | 12,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/11 | 1,398 | 1,412 | 1,388 | 1,400 | +24 | +1.7 | 13,500 |
| 7/10 | 1,405 | 1,405 | 1,354 | 1,376 | -29 | -2.1 | 12,300 |
| 7/9 | 1,401 | 1,411 | 1,391 | 1,405 | +4 | +0.3 | 3,700 |
| 7/8 | 1,400 | 1,411 | 1,400 | 1,401 | -11 | -0.8 | 4,600 |
| 7/5 | 1,401 | 1,419 | 1,401 | 1,412 | +5 | +0.4 | 3,300 |
| 7/4 | 1,418 | 1,425 | 1,407 | 1,407 | -8 | -0.6 | 7,200 |
| 7/3 | 1,425 | 1,429 | 1,415 | 1,415 | -9 | -0.6 | 5,400 |
| 7/2 | 1,443 | 1,443 | 1,421 | 1,424 | -7 | -0.5 | 1,800 |
| 7/1 | 1,447 | 1,452 | 1,421 | 1,431 | -21 | -1.5 | 5,200 |
| 6/28 | 1,475 | 1,478 | 1,442 | 1,452 | -23 | -1.6 | 10,600 |
| 6/27 | 1,452 | 1,475 | 1,451 | 1,475 | +31 | +2.2 | 7,800 |
| 6/26 | 1,446 | 1,452 | 1,442 | 1,444 | -1 | -0.1 | 5,400 |
| 6/25 | 1,420 | 1,447 | 1,417 | 1,445 | +25 | +1.8 | 15,300 |
| 6/24 | 1,406 | 1,420 | 1,405 | 1,420 | +14 | +1.0 | 5,000 |
| 6/21 | 1,382 | 1,421 | 1,376 | 1,406 | +26 | +1.9 | 11,300 |
| 6/20 | 1,377 | 1,390 | 1,370 | 1,380 | -2 | -0.1 | 11,800 |
| 6/19 | 1,379 | 1,389 | 1,371 | 1,382 | +3 | +0.2 | 8,700 |
| 6/18 | 1,399 | 1,399 | 1,377 | 1,379 | -2 | -0.1 | 5,500 |
| 6/17 | 1,370 | 1,381 | 1,352 | 1,381 | +20 | +1.5 | 7,600 |
| 6/14 | 1,357 | 1,369 | 1,352 | 1,361 | +4 | +0.3 | 4,300 |
| 6/13 | 1,394 | 1,394 | 1,355 | 1,357 | -9 | -0.7 | 3,800 |
| 6/12 | 1,382 | 1,398 | 1,363 | 1,366 | +14 | +1.0 | 10,700 |
| 6/11 | 1,364 | 1,369 | 1,351 | 1,352 | -8 | -0.6 | 3,400 |
| 6/10 | 1,359 | 1,363 | 1,349 | 1,360 | -10 | -0.7 | 11,600 |
| 6/7 | 1,371 | 1,375 | 1,355 | 1,370 | -1 | -0.1 | 4,500 |
| 6/6 | 1,381 | 1,383 | 1,348 | 1,371 | -5 | -0.4 | 10,600 |
| 6/5 | 1,399 | 1,420 | 1,376 | 1,376 | -14 | -1.0 | 9,100 |
| 6/4 | 1,373 | 1,393 | 1,373 | 1,390 | +17 | +1.2 | 7,200 |
| 6/3 | 1,380 | 1,384 | 1,370 | 1,373 | +7 | +0.5 | 3,500 |
| 5/31 | 1,353 | 1,377 | 1,350 | 1,366 | +16 | +1.2 | 11,600 |
▶︎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
