！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,559 (23/05/10) | 1,515 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,800 (24/03/07) | 1,566 (24/02/08) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,615 | 1,644 | 1,600 | 1,629 | +14 | +0.9 | 57,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,710 | 1,759 | 1,580 | 1,615 | -75 | -4.4 | 293,100 |
| 24/03 | 1,718 | 1,800 | 1,643 | 1,690 | -28 | -1.6 | 487,900 |
| 24/02 | 1,631 | 1,767 | 1,566 | 1,718 | +69 | +4.2 | 407,700 |
| 24/01 | 1,635 | 1,727 | 1,607 | 1,649 | -3 | -0.2 | 427,100 |
| 23/12 | 1,642 | 1,681 | 1,515 | 1,652 | +9 | +0.6 | 572,300 |
| 23/11 | 1,745 | 1,796 | 1,612 | 1,643 | -82 | -4.8 | 464,200 |
| 23/10 | 1,842 | 1,842 | 1,589 | 1,725 | -136 | -7.3 | 538,800 |
| 23/09 | 1,959 | 2,001 | 1,761 | 1,861 | -114 | -5.8 | 515,400 |
| 23/08 | 2,369 | 2,374 | 1,825 | 1,975 | -394 | -16.6 | 684,000 |
| 23/07 | 2,243 | 2,406 | 2,160 | 2,369 | +126 | +5.6 | 573,400 |
| 23/06 | 2,085 | 2,300 | 2,076 | 2,243 | +148 | +7.1 | 631,100 |
| 23/05 | 2,470 | 2,559 | 2,017 | 2,095 | -361 | -14.7 | 1,193,600 |
| 23/04 | 2,591 | 2,685 | 2,377 | 2,456 | -101 | -4.0 | 1,145,800 |
| 23/03 | 2,064 | 2,647 | 2,030 | 2,557 | +494 | +24.0 | 1,242,700 |
| 23/02 | 1,943 | 2,157 | 1,900 | 2,063 | +153 | +8.0 | 1,038,600 |
| 23/01 | 1,531 | 2,004 | 1,485 | 1,910 | +373 | +24.3 | 1,532,700 |
| 22/12 | 1,652 | 1,659 | 1,475 | 1,537 | -75 | -4.7 | 438,500 |
| 22/11 | 1,685 | 1,737 | 1,512 | 1,612 | -33 | -2.0 | 782,800 |
| 22/10 | 1,365 | 1,747 | 1,355 | 1,645 | +265 | +19.2 | 1,277,200 |
| 22/09 | 1,504 | 1,523 | 1,365 | 1,380 | -135 | -8.9 | 144,600 |
| 22/08 | 1,642 | 1,677 | 1,455 | 1,515 | -133 | -8.1 | 247,900 |
| 22/07 | 1,609 | 1,750 | 1,600 | 1,648 | -1 | -0.1 | 205,300 |
| 22/06 | 1,750 | 1,792 | 1,615 | 1,649 | -93 | -5.3 | 268,400 |
| 22/05 | 1,609 | 1,897 | 1,532 | 1,742 | +93 | +5.6 | 253,600 |
| 22/04 | 1,890 | 1,949 | 1,614 | 1,649 | -271 | -14.1 | 180,700 |
| 22/03 | 1,801 | 1,933 | 1,684 | 1,920 | +127 | +7.1 | 315,700 |
| 22/02 | 1,563 | 1,840 | 1,552 | 1,793 | +222 | +14.1 | 566,000 |
| 22/01 | 1,777 | 2,149 | 1,468 | 1,571 | -86 | -5.2 | 2,058,600 |
| 21/12 | 1,336 | 1,663 | 1,273 | 1,657 | +321 | +24.0 | 720,100 |
| 21/11 | 1,562 | 1,564 | 1,336 | 1,336 | -201 | -13.1 | 231,300 |
▶︎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