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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/5 | 1,623 | 1,643 | 1,620 | 1,638 | +15 | +0.9 | 13,300 |
| 2/2 | 1,616 | 1,636 | 1,615 | 1,623 | +3 | +0.2 | 8,200 |
| 2/1 | 1,631 | 1,638 | 1,614 | 1,620 | -29 | -1.8 | 14,700 |
| 1/31 | 1,660 | 1,660 | 1,630 | 1,649 | -10 | -0.6 | 17,400 |
| 1/30 | 1,677 | 1,680 | 1,658 | 1,659 | -4 | -0.2 | 10,700 |
| 1/29 | 1,690 | 1,690 | 1,658 | 1,663 | -27 | -1.6 | 21,100 |
| 1/26 | 1,716 | 1,716 | 1,682 | 1,690 | -8 | -0.5 | 11,900 |
| 1/25 | 1,711 | 1,714 | 1,689 | 1,698 | -4 | -0.2 | 16,400 |
| 1/24 | 1,716 | 1,727 | 1,694 | 1,702 | -2 | -0.1 | 17,500 |
| 1/23 | 1,700 | 1,714 | 1,682 | 1,704 | +31 | +1.9 | 34,500 |
| 1/22 | 1,636 | 1,673 | 1,635 | 1,673 | +31 | +1.9 | 27,300 |
| 1/19 | 1,622 | 1,647 | 1,615 | 1,642 | +21 | +1.3 | 13,000 |
| 1/18 | 1,610 | 1,628 | 1,607 | 1,621 | +7 | +0.4 | 14,900 |
▶︎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
