IPストラテジー・ホールディングスの株価時系列・推移
- 52週高値
- 532.00（2025/9/22）
- 52週安値
- 1.54（2026/8/4）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/22 | 2.76 | 2.84 | 2.63 | 2.83 | 73,667 | 2.83 |
| 2026/9/21 | 2.75 | 2.86 | 2.51 | 2.76 | 61,471 | 2.76 |
| 2026/9/18 | 2.80 | 3.18 | 2.75 | 2.76 | 26,626 | 2.76 |
| 2026/9/17 | 2.65 | 3.01 | 2.61 | 2.86 | 94,022 | 2.86 |
| 2026/9/16 | 3.02 | 3.18 | 2.60 | 2.67 | 65,646 | 2.67 |
| 2026/9/15 | 3.35 | 3.35 | 3.05 | 3.05 | 29,424 | 3.05 |
| 2026/9/14 | 3.51 | 3.64 | 3.25 | 3.32 | 24,386 | 3.32 |
| 2026/9/11 | 3.68 | 3.80 | 3.57 | 3.70 | 23,161 | 3.70 |
| 2026/9/10 | 3.79 | 3.86 | 3.66 | 3.76 | 21,293 | 3.76 |
| 2026/9/9 | 3.93 | 3.96 | 3.80 | 3.87 | 23,652 | 3.87 |
| 2026/9/8 | 3.84 | 4.09 | 3.67 | 4.01 | 48,006 | 4.01 |
| 2026/9/4 | 4.05 | 4.06 | 3.67 | 3.73 | 54,355 | 3.73 |
| 2026/9/3 | 4.07 | 4.28 | 3.91 | 4.13 | 52,251 | 4.13 |
| 2026/9/2 | 4.16 | 4.40 | 4.03 | 4.12 | 62,332 | 4.12 |
| 2026/9/1 | 3.91 | 4.69 | 3.70 | 4.25 | 178,928 | 4.25 |
| 2026/8/31 | 4.09 | 4.12 | 3.69 | 3.94 | 118,682 | 3.94 |
| 2026/8/28 | 4.34 | 4.67 | 4.06 | 4.15 | 519,053 | 4.15 |
| 2026/8/27 | 5.81 | 5.85 | 4.57 | 4.71 | 280,964 | 4.71 |
| 2026/8/26 | 6.76 | 7.16 | 5.62 | 5.99 | 227,968 | 5.99 |
| 2026/8/25 | 8.27 | 8.31 | 6.61 | 7.78 | 297,364 | 7.78 |
1〜20/239件
