！決算発表予定日 2024/05/15
7986東証S信用
業種 その他製品
日本アイ・エス・ケイ 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 |
|---|---|
| 1,918 (23/10/10) | 1,180 (23/06/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,730 (24/01/25) | 1,339 (24/02/16) |
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 | 1,399 | 1,406 | 1,387 | 1,406 | +7 | +0.5 | 1,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,397 | 1,407 | 1,383 | 1,406 | +4 | +0.3 | 7,600 |
| 4/26 | 1,425 | 1,434 | 1,400 | 1,402 | -15 | -1.1 | 8,100 |
| 4/19 | 1,463 | 1,468 | 1,411 | 1,417 | -51 | -3.5 | 13,200 |
| 4/12 | 1,480 | 1,489 | 1,450 | 1,468 | +4 | +0.3 | 16,000 |
| 4/5 | 1,565 | 1,565 | 1,456 | 1,464 | -93 | -6.0 | 28,800 |
| 3/29 | 1,445 | 1,560 | 1,410 | 1,557 | +112 | +7.8 | 38,700 |
| 3/22 | 1,430 | 1,460 | 1,420 | 1,445 | +15 | +1.1 | 7,000 |
| 3/15 | 1,434 | 1,472 | 1,400 | 1,430 | -4 | -0.3 | 19,600 |
| 3/8 | 1,434 | 1,486 | 1,413 | 1,434 | +4 | +0.3 | 25,200 |
| 3/1 | 1,408 | 1,445 | 1,375 | 1,430 | +50 | +3.6 | 18,200 |
| 2/22 | 1,393 | 1,421 | 1,367 | 1,380 | +11 | +0.8 | 30,700 |
| 2/16 | 1,540 | 1,569 | 1,339 | 1,369 | -151 | -9.9 | 64,900 |
| 2/9 | 1,567 | 1,583 | 1,486 | 1,520 | -50 | -3.2 | 37,400 |
| 2/2 | 1,685 | 1,685 | 1,560 | 1,570 | -115 | -6.8 | 26,900 |
| 1/26 | 1,588 | 1,730 | 1,585 | 1,685 | +81 | +5.1 | 99,500 |
| 1/19 | 1,452 | 1,690 | 1,452 | 1,604 | +152 | +10.5 | 117,500 |
| 1/12 | 1,509 | 1,530 | 1,430 | 1,452 | -47 | -3.1 | 22,400 |
| 1/5 | 1,454 | 1,522 | 1,446 | 1,499 | +45 | +3.1 | 13,400 |
| 12/29 | 1,435 | 1,531 | 1,406 | 1,454 | +40 | +2.8 | 46,600 |
| 12/22 | 1,399 | 1,459 | 1,382 | 1,414 | +69 | +5.1 | 50,300 |
| 12/15 | 1,306 | 1,360 | 1,283 | 1,345 | +43 | +3.3 | 23,200 |
| 12/8 | 1,346 | 1,369 | 1,302 | 1,302 | -43 | -3.2 | 18,100 |
| 12/1 | 1,315 | 1,386 | 1,285 | 1,345 | +28 | +2.1 | 47,800 |
| 11/24 | 1,272 | 1,429 | 1,272 | 1,317 | +40 | +3.1 | 60,600 |
| 11/17 | 1,370 | 1,377 | 1,253 | 1,277 | -77 | -5.7 | 61,500 |
| 11/10 | 1,370 | 1,403 | 1,328 | 1,354 | -14 | -1.0 | 27,500 |
| 11/2 | 1,438 | 1,438 | 1,318 | 1,368 | -52 | -3.7 | 45,800 |
| 10/27 | 1,416 | 1,451 | 1,324 | 1,420 | -24 | -1.7 | 84,200 |
| 10/20 | 1,631 | 1,651 | 1,388 | 1,444 | -160 | -10.0 | 258,900 |
| 10/13 | 1,680 | 1,918 | 1,423 | 1,604 | -66 | -4.0 | 4,684,300 |
▶︎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