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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/30 | 1,656 | 1,660 | 1,629 | 1,643 | -11 | -0.7 | 8,000 |
| 11/29 | 1,622 | 1,658 | 1,622 | 1,654 | +20 | +1.2 | 11,100 |
| 11/28 | 1,651 | 1,660 | 1,612 | 1,634 | -14 | -0.9 | 19,300 |
| 11/27 | 1,645 | 1,667 | 1,641 | 1,648 | +19 | +1.2 | 14,200 |
| 11/24 | 1,675 | 1,690 | 1,625 | 1,629 | -45 | -2.7 | 38,900 |
| 11/22 | 1,732 | 1,732 | 1,662 | 1,674 | -76 | -4.3 | 63,400 |
| 11/21 | 1,731 | 1,779 | 1,729 | 1,750 | +13 | +0.8 | 22,800 |
| 11/20 | 1,720 | 1,747 | 1,720 | 1,737 | +21 | +1.2 | 13,500 |
| 11/17 | 1,722 | 1,741 | 1,706 | 1,716 | -7 | -0.4 | 12,100 |
| 11/16 | 1,736 | 1,749 | 1,722 | 1,723 | -22 | -1.3 | 13,300 |
| 11/15 | 1,777 | 1,777 | 1,725 | 1,745 | -12 | -0.7 | 19,600 |
| 11/14 | 1,752 | 1,757 | 1,732 | 1,757 | +9 | +0.5 | 11,000 |
| 11/13 | 1,770 | 1,777 | 1,721 | 1,748 | -40 | -2.2 | 36,200 |
| 11/10 | 1,783 | 1,796 | 1,757 | 1,788 | +7 | +0.4 | 31,000 |
| 11/9 | 1,690 | 1,789 | 1,686 | 1,781 | +111 | +6.7 | 41,700 |
| 11/8 | 1,700 | 1,700 | 1,655 | 1,670 | -21 | -1.2 | 10,000 |
| 11/7 | 1,679 | 1,697 | 1,672 | 1,691 | -21 | -1.2 | 12,200 |
| 11/6 | 1,684 | 1,729 | 1,684 | 1,712 | +42 | +2.5 | 18,000 |
| 11/2 | 1,724 | 1,732 | 1,640 | 1,670 | -54 | -3.1 | 47,800 |
| 11/1 | 1,745 | 1,745 | 1,693 | 1,724 | -1 | -0.1 | 20,100 |
| 10/31 | 1,698 | 1,725 | 1,666 | 1,725 | +32 | +1.9 | 10,900 |
| 10/30 | 1,706 | 1,710 | 1,682 | 1,693 | -9 | -0.5 | 6,600 |
| 10/27 | 1,648 | 1,708 | 1,648 | 1,702 | +57 | +3.5 | 10,100 |
| 10/26 | 1,678 | 1,680 | 1,638 | 1,645 | -35 | -2.1 | 14,500 |
| 10/25 | 1,660 | 1,698 | 1,660 | 1,680 | +22 | +1.3 | 22,800 |
| 10/24 | 1,613 | 1,664 | 1,589 | 1,658 | +38 | +2.4 | 28,100 |
| 10/23 | 1,648 | 1,653 | 1,611 | 1,620 | -21 | -1.3 | 20,500 |
| 10/20 | 1,640 | 1,652 | 1,592 | 1,641 | -14 | -0.9 | 34,300 |
| 10/19 | 1,659 | 1,738 | 1,636 | 1,655 | -33 | -2.0 | 96,000 |
| 10/18 | 1,636 | 1,688 | 1,636 | 1,688 | +42 | +2.6 | 8,200 |
▶︎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
