!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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 1,639 | 1,639 | 1,600 | 1,608 | -11 | -0.7 | 31,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 1,611 | 1,640 | 1,587 | 1,619 | +3 | +0.2 | 50,800 |
4/19 | 1,689 | 1,694 | 1,580 | 1,616 | -77 | -4.6 | 84,900 |
4/12 | 1,668 | 1,722 | 1,655 | 1,693 | +25 | +1.5 | 55,800 |
4/5 | 1,710 | 1,759 | 1,643 | 1,668 | -22 | -1.3 | 88,400 |
3/29 | 1,660 | 1,710 | 1,643 | 1,690 | +8 | +0.5 | 108,400 |
3/22 | 1,740 | 1,745 | 1,656 | 1,682 | -41 | -2.4 | 102,600 |
3/15 | 1,700 | 1,786 | 1,669 | 1,723 | -17 | -1.0 | 156,400 |
3/8 | 1,713 | 1,800 | 1,668 | 1,740 | +46 | +2.7 | 105,900 |
3/1 | 1,688 | 1,767 | 1,668 | 1,694 | +42 | +2.5 | 118,200 |
2/22 | 1,631 | 1,701 | 1,630 | 1,652 | +21 | +1.3 | 89,800 |
2/16 | 1,603 | 1,646 | 1,599 | 1,631 | +26 | +1.6 | 59,400 |
2/9 | 1,623 | 1,652 | 1,566 | 1,605 | -18 | -1.1 | 132,000 |
2/2 | 1,690 | 1,690 | 1,614 | 1,623 | -67 | -4.0 | 72,100 |
1/26 | 1,636 | 1,727 | 1,635 | 1,690 | +48 | +2.9 | 107,600 |
1/19 | 1,626 | 1,672 | 1,607 | 1,642 | +17 | +1.1 | 109,300 |
1/12 | 1,641 | 1,668 | 1,614 | 1,625 | +1 | +0.1 | 112,900 |
1/5 | 1,635 | 1,681 | 1,622 | 1,624 | -28 | -1.7 | 48,100 |
12/29 | 1,533 | 1,681 | 1,515 | 1,652 | +108 | +7.0 | 231,300 |
12/22 | 1,531 | 1,604 | 1,531 | 1,544 | -6 | -0.4 | 102,000 |
12/15 | 1,596 | 1,602 | 1,533 | 1,550 | -30 | -1.9 | 97,300 |
12/8 | 1,660 | 1,675 | 1,562 | 1,580 | -48 | -3.0 | 124,300 |
12/1 | 1,645 | 1,667 | 1,611 | 1,628 | -1 | -0.1 | 70,000 |
11/24 | 1,720 | 1,779 | 1,625 | 1,629 | -87 | -5.1 | 138,600 |
11/17 | 1,770 | 1,777 | 1,706 | 1,716 | -72 | -4.0 | 92,200 |
11/10 | 1,684 | 1,796 | 1,655 | 1,788 | +118 | +7.1 | 112,900 |
11/2 | 1,706 | 1,745 | 1,640 | 1,670 | -32 | -1.9 | 85,400 |
10/27 | 1,648 | 1,708 | 1,589 | 1,702 | +61 | +3.7 | 96,000 |
10/20 | 1,645 | 1,738 | 1,592 | 1,641 | -28 | -1.7 | 192,400 |
10/13 | 1,712 | 1,742 | 1,666 | 1,669 | -52 | -3.0 | 70,000 |
10/6 | 1,842 | 1,842 | 1,653 | 1,721 | -140 | -7.5 | 162,900 |
▶︎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