510円
ｉｓｐａｃｅの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/05/26 | 1,307.0 | 1,319.0 | 1,180.0 | 1,185.0 | 1,185.0 | 9,754,100 |
| 2025/05/23 | 1,325.0 | 1,345.0 | 1,294.0 | 1,319.0 | 1,319.0 | 4,981,400 |
| 2025/05/22 | 1,360.0 | 1,370.0 | 1,290.0 | 1,323.0 | 1,323.0 | 7,509,400 |
| 2025/05/21 | 1,265.0 | 1,395.0 | 1,264.0 | 1,385.0 | 1,385.0 | 8,463,500 |
| 2025/05/20 | 1,317.0 | 1,333.0 | 1,261.0 | 1,292.0 | 1,292.0 | 6,176,700 |
| 2025/05/19 | 1,300.0 | 1,415.0 | 1,260.0 | 1,308.0 | 1,308.0 | 12,317,500 |
| 2025/05/16 | 1,440.0 | 1,460.0 | 1,302.0 | 1,310.0 | 1,310.0 | 11,367,200 |
| 2025/05/15 | 1,350.0 | 1,425.0 | 1,341.0 | 1,411.0 | 1,411.0 | 10,721,400 |
| 2025/05/14 | 1,326.0 | 1,375.0 | 1,306.0 | 1,344.0 | 1,344.0 | 8,830,900 |
| 2025/05/13 | 1,312.0 | 1,387.0 | 1,288.0 | 1,363.0 | 1,363.0 | 14,274,700 |
| 2025/05/12 | 1,161.0 | 1,297.0 | 1,145.0 | 1,297.0 | 1,297.0 | 15,526,700 |
| 2025/05/09 | 1,103.0 | 1,152.0 | 1,097.0 | 1,135.0 | 1,135.0 | 6,969,900 |
| 2025/05/08 | 1,081.0 | 1,136.0 | 1,067.0 | 1,105.0 | 1,105.0 | 8,042,100 |
| 2025/05/07 | 1,075.0 | 1,136.0 | 1,048.0 | 1,068.0 | 1,068.0 | 8,509,600 |
| 2025/05/02 | 1,065.0 | 1,097.0 | 1,033.0 | 1,074.0 | 1,074.0 | 6,309,500 |
| 2025/05/01 | 1,014.0 | 1,083.0 | 995.0 | 1,060.0 | 1,060.0 | 8,809,900 |
| 2025/04/30 | 1,005.0 | 1,010.0 | 969.0 | 1,008.0 | 1,008.0 | 6,078,900 |
| 2025/04/28 | 973.0 | 1,039.0 | 965.0 | 975.0 | 975.0 | 10,963,100 |
| 2025/04/25 | 895.0 | 928.0 | 878.0 | 913.0 | 913.0 | 7,148,100 |
| 2025/04/24 | 878.0 | 897.0 | 852.0 | 880.0 | 880.0 | 3,558,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ｉｓｐａｃｅの取引履歴を振り返りませんか？
ｉｓｐａｃｅの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
