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) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,344 | 1,356 | 1,333 | 1,350 | +6 | +0.5 | 7,900 |
| 5/29 | 1,371 | 1,371 | 1,343 | 1,344 | -27 | -2.0 | 15,900 |
| 5/28 | 1,383 | 1,389 | 1,371 | 1,371 | -11 | -0.8 | 6,200 |
| 5/27 | 1,395 | 1,400 | 1,378 | 1,382 | -19 | -1.4 | 11,800 |
| 5/24 | 1,400 | 1,412 | 1,390 | 1,401 | -4 | -0.3 | 3,400 |
| 5/23 | 1,412 | 1,423 | 1,405 | 1,405 | -19 | -1.3 | 8,000 |
| 5/22 | 1,413 | 1,425 | 1,413 | 1,424 | +11 | +0.8 | 11,700 |
| 5/21 | 1,388 | 1,428 | 1,388 | 1,413 | +28 | +2.0 | 12,600 |
| 5/20 | 1,414 | 1,423 | 1,385 | 1,385 | +31 | +2.3 | 24,000 |
| 5/17 | 1,361 | 1,384 | 1,354 | 1,354 | -17 | -1.2 | 25,500 |
| 5/16 | 1,412 | 1,412 | 1,370 | 1,371 | -41 | -2.9 | 37,800 |
| 5/15 | 1,431 | 1,435 | 1,402 | 1,412 | -19 | -1.3 | 25,100 |
| 5/14 | 1,419 | 1,431 | 1,401 | 1,431 | +12 | +0.9 | 41,800 |
| 5/13 | 1,480 | 1,520 | 1,394 | 1,419 | -168 | -10.6 | 121,400 |
| 5/10 | 1,630 | 1,630 | 1,586 | 1,587 | -40 | -2.5 | 34,500 |
| 5/9 | 1,630 | 1,639 | 1,611 | 1,627 | -2 | -0.1 | 8,900 |
| 5/8 | 1,630 | 1,644 | 1,627 | 1,629 | +9 | +0.6 | 15,000 |
| 5/7 | 1,619 | 1,624 | 1,610 | 1,620 | +12 | +0.8 | 12,700 |
| 5/2 | 1,618 | 1,618 | 1,605 | 1,608 | +3 | +0.2 | 3,800 |
| 5/1 | 1,615 | 1,615 | 1,600 | 1,605 | -10 | -0.6 | 10,700 |
| 4/30 | 1,639 | 1,639 | 1,605 | 1,615 | -4 | -0.3 | 13,200 |
| 4/26 | 1,614 | 1,619 | 1,587 | 1,619 | +5 | +0.3 | 8,000 |
| 4/25 | 1,611 | 1,615 | 1,597 | 1,614 | -6 | -0.4 | 7,000 |
| 4/24 | 1,609 | 1,636 | 1,609 | 1,620 | +8 | +0.5 | 4,000 |
| 4/23 | 1,635 | 1,640 | 1,602 | 1,612 | +2 | +0.1 | 22,300 |
| 4/22 | 1,611 | 1,627 | 1,604 | 1,610 | -6 | -0.4 | 9,500 |
| 4/19 | 1,623 | 1,623 | 1,580 | 1,616 | -7 | -0.4 | 20,400 |
| 4/18 | 1,595 | 1,630 | 1,595 | 1,623 | +15 | +0.9 | 5,500 |
| 4/17 | 1,636 | 1,636 | 1,587 | 1,608 | -27 | -1.7 | 31,100 |
| 4/16 | 1,676 | 1,678 | 1,620 | 1,635 | -55 | -3.3 | 23,600 |
▶︎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
