日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アイスタイル(3660)の株価時系列情報

アイスタイル(3660)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/24 513 530 513 515 1,516,300
2024/04/23 495 513 495 511 1,325,800
2024/04/22 502 503 487 490 1,734,000
2024/04/19 504 509 491 504 1,489,300
2024/04/18 482 516 482 506 1,694,400
2024/04/17 501 506 480 480 1,225,000
2024/04/16 492 511 492 501 1,316,900
2024/04/15 491 496 485 493 480,100
2024/04/12 496 501 491 494 450,700
2024/04/11 485 495 484 495 615,500
2024/04/10 498 501 488 490 1,043,600
2024/04/09 499 504 498 498 545,400
2024/04/08 510 511 499 501 900,900
2024/04/05 494 510 490 504 1,101,800
2024/04/04 510 516 505 506 934,900
2024/04/03 498 513 490 500 1,370,400
2024/04/02 513 517 500 503 1,488,300
2024/04/01 545 545 511 513 1,798,400
2024/03/29 523 543 519 539 1,777,400
2024/03/28 522 525 513 519 1,006,100
2024/03/27 517 528 514 520 1,219,200
2024/03/26 512 517 504 516 1,331,500
2024/03/25 523 539 516 516 1,773,900
2024/03/22 537 543 522 522 1,776,900
2024/03/21 535 545 532 538 1,627,200
2024/03/19 533 537 525 533 1,424,400
2024/03/18 524 546 524 538 1,591,200
2024/03/15 523 526 511 525 1,632,300
2024/03/14 533 552 527 533 2,336,400
2024/03/13 533 560 530 536 3,133,100
2024/03/12 519 531 485 531 3,930,300
2024/03/11 526 541 515 519 4,024,600
2024/03/08 550 553 531 534 2,197,100
2024/03/07 536 552 530 545 3,064,600
2024/03/06 511 538 499 536 4,185,400
2024/03/05 471 509 464 509 3,804,600
2024/03/04 475 493 474 476 1,933,600
2024/03/01 475 481 469 476 1,310,000
2024/02/29 468 481 466 475 1,373,400
2024/02/28 472 483 470 473 2,010,500
2024/02/27 470 491 467 472 5,243,000
2024/02/26 434 453 432 448 1,962,700
2024/02/22 442 444 426 431 1,537,700
2024/02/21 460 463 436 438 2,495,500
2024/02/20 437 464 433 458 3,976,600
2024/02/19 430 449 425 435 3,509,900
2024/02/16 426 431 415 423 2,522,500
2024/02/15 450 470 426 430 5,728,400
2024/02/14 410 420 408 417 1,816,100
2024/02/13 412 416 409 416 817,400
2024/02/09 408 413 406 406 766,300
2024/02/08 410 411 400 406 1,157,000
2024/02/07 413 413 404 409 1,054,900
2024/02/06 417 417 408 412 690,400
2024/02/05 416 424 411 418 785,400
2024/02/02 408 415 406 412 829,500
2024/02/01 410 411 404 406 1,248,000
2024/01/31 421 423 410 417 1,385,100
2024/01/30 434 436 422 422 1,435,800
2024/01/29 428 432 424 426 663,700
2024/01/26 429 436 423 428 1,163,500
2024/01/25 430 430 421 427 826,100
2024/01/24 428 431 421 427 1,036,100
2024/01/23 433 437 419 422 985,500
2024/01/22 423 433 416 431 1,172,600
2024/01/19 411 423 409 421 1,259,700
2024/01/18 403 409 401 408 627,800
2024/01/17 414 414 404 405 1,013,200
2024/01/16 420 424 410 411 1,115,300
2024/01/15 423 423 413 420 893,200
2024/01/12 419 423 415 420 1,102,900
2024/01/11 428 428 418 419 1,246,000
2024/01/10 429 433 423 425 1,123,200
2024/01/09 416 430 415 429 1,999,300
2024/01/05 418 422 412 412 1,176,500
2024/01/04 406 420 403 417 1,341,400
2023/12/29 421 428 413 415 1,730,100
2023/12/28 419 423 409 422 2,474,400
2023/12/27 393 417 392 414 3,062,700
2023/12/26 386 397 386 389 1,789,400
2023/12/25 402 407 386 388 3,127,200
2023/12/22 415 416 402 402 1,828,800
2023/12/21 424 426 413 413 2,173,100
2023/12/20 436 436 427 428 1,134,000
2023/12/19 423 434 422 434 1,315,600
2023/12/18 431 432 424 425 1,124,800
2023/12/15 422 434 418 432 1,467,900
2023/12/14 427 429 415 418 2,048,000
2023/12/13 430 434 422 426 1,296,600
2023/12/12 434 438 423 426 1,549,300
2023/12/11 434 437 427 431 1,327,600
2023/12/08 435 440 428 432 2,154,600
2023/12/07 448 449 429 433 2,131,300
2023/12/06 452 457 442 448 2,450,700
2023/12/05 450 478 448 457 5,131,100
2023/12/04 424 452 422 450 3,969,000
2023/12/01 438 438 418 420 3,672,500
2023/11/30 467 471 438 438 3,769,400
2023/11/29 481 483 467 468 2,514,400
2023/11/28 488 496 477 481 2,342,300
2023/11/27 500 508 478 484 3,498,600
2023/11/24 511 529 498 500 4,749,800
2023/11/22 490 548 487 521 11,049,900
2023/11/21 481 495 475 495 2,700,200
2023/11/20 464 481 461 478 3,359,400
2023/11/17 464 468 447 456 3,109,500
2023/11/16 471 477 466 472 2,011,600
2023/11/15 459 470 456 463 1,961,300
2023/11/14 455 470 452 453 1,969,500
2023/11/13 456 465 446 449 2,385,600
2023/11/10 481 483 441 448 4,932,400
2023/11/09 475 482 470 481 1,999,900
2023/11/08 475 482 468 475 2,537,500
2023/11/07 457 470 455 468 1,377,400
2023/11/06 460 464 450 460 1,826,800
2023/11/02 438 446 433 446 1,380,500
2023/11/01 439 441 428 431 1,257,700
2023/10/31 431 433 418 432 1,552,700
2023/10/30 428 434 422 429 1,533,600
2023/10/27 414 426 411 426 1,274,300
2023/10/26 420 425 412 416 1,901,300
2023/10/25 430 436 422 428 2,165,400
2023/10/24 420 425 400 424 2,800,100
2023/10/23 427 430 410 412 2,851,900
2023/10/20 434 438 421 433 2,767,200
2023/10/19 458 460 442 442 1,957,600
2023/10/18 462 469 454 467 1,128,600
2023/10/17 468 474 462 462 1,469,400
2023/10/16 464 468 453 454 1,789,600
2023/10/13 485 486 468 468 1,793,800
2023/10/12 488 492 479 489 1,034,100
2023/10/11 499 503 487 487 886,500
2023/10/10 493 497 488 495 1,081,100
2023/10/06 490 494 482 492 1,440,900
2023/10/05 477 495 476 494 1,976,200
2023/10/04 478 484 468 469 2,448,900
2023/10/03 495 500 484 486 2,023,200
2023/10/02 511 514 494 494 1,698,900
2023/09/29 513 519 507 508 1,735,500
2023/09/28 509 517 504 505 1,539,500
2023/09/27 496 517 495 512 2,313,400
2023/09/26 515 518 495 500 2,759,400
2023/09/25 510 524 504 517 2,734,900
2023/09/22 489 512 489 510 3,465,200
2023/09/21 483 493 481 489 1,692,600
2023/09/20 482 494 479 485 1,543,300
2023/09/19 474 488 471 488 1,263,300
2023/09/15 477 480 469 480 1,276,600
2023/09/14 478 480 472 476 1,394,300
2023/09/13 472 484 472 478 1,566,300
2023/09/12 468 482 468 477 1,461,200
2023/09/11 471 478 463 467 1,670,000
2023/09/08 475 478 468 472 1,651,200
2023/09/07 486 489 474 476 2,358,500
2023/09/06 499 500 490 491 1,932,600
2023/09/05 493 507 492 503 1,724,900
2023/09/04 493 503 489 497 1,666,000
2023/09/01 495 495 487 491 1,617,800
2023/08/31 496 502 491 498 1,888,200
2023/08/30 496 497 484 492 1,707,200
2023/08/29 488 500 486 492 1,846,700
2023/08/28 500 503 481 486 2,508,200
2023/08/25 486 513 484 501 3,307,000
2023/08/24 521 522 494 494 3,122,400
2023/08/23 487 513 486 511 3,801,300
2023/08/22 494 502 480 488 3,164,100
2023/08/21 460 491 459 490 3,902,200
2023/08/18 472 478 456 460 4,005,200
2023/08/17 492 500 470 481 4,194,500
2023/08/16 451 501 450 495 5,174,500
2023/08/15 460 469 439 460 8,739,100
2023/08/14 492 500 488 497 4,640,300
2023/08/10 481 489 475 487 2,626,500
2023/08/09 481 488 479 486 2,170,200
2023/08/08 494 494 484 486 1,519,700
2023/08/07 487 497 479 497 1,868,800
2023/08/04 485 495 484 495 1,563,700
2023/08/03 489 493 484 489 1,959,200
2023/08/02 507 513 493 497 2,760,500
2023/08/01 490 510 485 510 2,566,800
2023/07/31 484 495 482 487 2,127,200
2023/07/28 471 481 466 479 2,648,800
2023/07/27 482 485 475 479 1,951,600
2023/07/26 489 492 479 483 2,175,700
2023/07/25 490 495 483 492 2,097,700
2023/07/24 489 497 483 492 2,853,800
2023/07/21 512 513 487 489 5,246,600
2023/07/20 517 523 511 516 2,254,200
2023/07/19 521 525 511 517 2,979,200
2023/07/18 506 521 505 517 3,028,600
2023/07/14 524 525 501 510 5,317,800
2023/07/13 519 531 511 522 3,585,900
2023/07/12 540 546 513 515 5,307,600
2023/07/11 529 547 527 541 4,664,100
2023/07/10 516 527 509 522 4,068,800
2023/07/07 517 528 515 525 3,813,000
2023/07/06 535 548 521 525 5,726,400
2023/07/05 549 553 534 543 5,588,200
2023/07/04 567 582 557 558 6,691,800
2023/07/03 562 575 538 568 10,682,800

このページの先頭へ