暗号資産
FISCO BTC Index
7/26 5:58:34
17,297,404
143A 東証グロース サービス業
イシン
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 1,337.0 | 1,477.0 | 1,160.0 | 1,251.0 | 1,915,000 | 1,251.0 |
| 2024/9/3 | 1,187.0 | 1,307.0 | 1,168.0 | 1,307.0 | 589,200 | 1,307.0 |
| 2024/9/2 | 855.0 | 1,007.0 | 846.0 | 1,007.0 | 117,600 | 1,007.0 |
| 2024/8/30 | 850.0 | 859.0 | 844.0 | 857.0 | 3,200 | 857.0 |
| 2024/8/29 | 880.0 | 880.0 | 840.0 | 849.0 | 6,500 | 849.0 |
| 2024/8/28 | 860.0 | 888.0 | 850.0 | 880.0 | 11,600 | 880.0 |
| 2024/8/27 | 870.0 | 875.0 | 850.0 | 860.0 | 11,000 | 860.0 |
| 2024/8/26 | 832.0 | 859.0 | 832.0 | 859.0 | 7,500 | 859.0 |
| 2024/8/23 | 844.0 | 847.0 | 829.0 | 847.0 | 1,300 | 847.0 |
| 2024/8/22 | 832.0 | 844.0 | 827.0 | 844.0 | 3,600 | 844.0 |
| 2024/8/21 | 838.0 | 845.0 | 825.0 | 845.0 | 3,400 | 845.0 |
| 2024/8/20 | 843.0 | 865.0 | 840.0 | 844.0 | 6,700 | 844.0 |
| 2024/8/19 | 823.0 | 843.0 | 820.0 | 843.0 | 5,100 | 843.0 |
| 2024/8/16 | 829.0 | 838.0 | 821.0 | 833.0 | 3,100 | 833.0 |
| 2024/8/15 | 815.0 | 849.0 | 805.0 | 832.0 | 6,700 | 832.0 |
| 2024/8/14 | 811.0 | 822.0 | 795.0 | 816.0 | 9,400 | 816.0 |
| 2024/8/13 | 741.0 | 820.0 | 741.0 | 819.0 | 18,100 | 819.0 |
| 2024/8/9 | 789.0 | 827.0 | 789.0 | 801.0 | 12,500 | 801.0 |
| 2024/8/8 | 759.0 | 794.0 | 744.0 | 778.0 | 10,400 | 778.0 |
| 2024/8/7 | 725.0 | 775.0 | 725.0 | 759.0 | 11,600 | 759.0 |