アイエーグループ(7509)の株価時系列情報
アイエーグループ(7509)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,900 | 3,950 | 3,900 | 3,945 | 300 |
| 2019/12/27 | 3,860 | 3,900 | 3,860 | 3,900 | 300 |
| 2019/12/26 | 3,850 | 3,850 | 3,850 | 3,850 | 300 |
| 2019/12/25 | 3,840 | 3,900 | 3,840 | 3,900 | 400 |
| 2019/12/24 | 3,890 | 3,890 | 3,890 | 3,890 | 200 |
| 2019/12/23 | 3,860 | 3,885 | 3,860 | 3,885 | 200 |
| 2019/12/20 | 3,880 | 3,895 | 3,840 | 3,890 | 1,700 |
| 2019/12/19 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2019/12/18 | 3,870 | 3,870 | 3,850 | 3,855 | 400 |
| 2019/12/17 | 3,855 | 3,875 | 3,855 | 3,875 | 300 |
| 2019/12/16 | 3,875 | 3,875 | 3,840 | 3,850 | 500 |
| 2019/12/12 | 3,875 | 3,875 | 3,875 | 3,875 | 100 |
| 2019/12/09 | 3,835 | 3,840 | 3,805 | 3,805 | 800 |
| 2019/12/06 | 3,810 | 3,840 | 3,810 | 3,840 | 1,000 |
| 2019/12/04 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2019/12/02 | 3,805 | 3,875 | 3,805 | 3,850 | 1,700 |
| 2019/11/29 | 3,820 | 3,880 | 3,820 | 3,875 | 2,400 |
| 2019/11/28 | 3,880 | 3,880 | 3,810 | 3,880 | 1,400 |
| 2019/11/27 | 3,870 | 3,870 | 3,870 | 3,870 | 100 |
| 2019/11/26 | 3,855 | 3,870 | 3,855 | 3,870 | 400 |
| 2019/11/25 | 3,940 | 3,940 | 3,870 | 3,925 | 400 |
| 2019/11/22 | 3,940 | 3,940 | 3,940 | 3,940 | 400 |
| 2019/11/21 | 3,915 | 3,925 | 3,915 | 3,915 | 400 |
| 2019/11/20 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2019/11/19 | 3,980 | 4,050 | 3,955 | 3,970 | 1,000 |
| 2019/11/18 | 3,910 | 3,930 | 3,905 | 3,930 | 900 |
| 2019/11/15 | 3,835 | 3,920 | 3,835 | 3,920 | 400 |
| 2019/11/12 | 3,850 | 3,850 | 3,820 | 3,820 | 700 |
| 2019/11/11 | 3,890 | 3,900 | 3,850 | 3,900 | 1,400 |
| 2019/11/08 | 3,665 | 3,740 | 3,665 | 3,740 | 500 |
| 2019/11/05 | 3,875 | 3,875 | 3,875 | 3,875 | 100 |
| 2019/11/01 | 3,805 | 3,805 | 3,805 | 3,805 | 400 |
| 2019/10/31 | 3,745 | 3,800 | 3,745 | 3,800 | 300 |
| 2019/10/30 | 3,600 | 3,750 | 3,600 | 3,745 | 800 |
| 2019/10/29 | 3,590 | 3,600 | 3,590 | 3,600 | 300 |
| 2019/10/25 | 3,530 | 3,600 | 3,530 | 3,600 | 500 |
| 2019/10/24 | 3,490 | 3,530 | 3,490 | 3,530 | 600 |
| 2019/10/23 | 3,505 | 3,505 | 3,485 | 3,485 | 37,800 |
| 2019/10/21 | 3,450 | 3,505 | 3,445 | 3,505 | 500 |
| 2019/10/17 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2019/10/16 | 3,490 | 3,490 | 3,490 | 3,490 | 400 |
| 2019/10/03 | 3,490 | 3,490 | 3,490 | 3,490 | 100 |
| 2019/10/02 | 3,520 | 3,560 | 3,520 | 3,560 | 300 |
| 2019/10/01 | 3,740 | 3,740 | 3,740 | 3,740 | 300 |
| 2019/09/30 | 3,555 | 3,600 | 3,555 | 3,600 | 200 |
| 2019/09/27 | 3,535 | 3,545 | 3,535 | 3,545 | 200 |
| 2019/09/26 | 3,525 | 3,525 | 3,525 | 3,525 | 100 |
| 2019/09/25 | 3,490 | 3,500 | 3,490 | 3,500 | 300 |
| 2019/09/24 | 3,480 | 3,480 | 3,480 | 3,480 | 200 |
| 2019/09/20 | 3,480 | 3,480 | 3,480 | 3,480 | 200 |
| 2019/09/19 | 3,435 | 3,435 | 3,435 | 3,435 | 100 |
| 2019/09/18 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 2019/09/17 | 3,470 | 3,470 | 3,470 | 3,470 | 100 |
| 2019/09/13 | 3,445 | 3,465 | 3,445 | 3,465 | 500 |
| 2019/09/12 | 3,460 | 3,460 | 3,460 | 3,460 | 100 |
| 2019/09/11 | 3,420 | 3,460 | 3,420 | 3,460 | 300 |
| 2019/09/10 | 3,390 | 3,415 | 3,390 | 3,415 | 400 |
| 2019/09/09 | 3,350 | 3,415 | 3,350 | 3,385 | 700 |
| 2019/09/05 | 3,405 | 3,425 | 3,405 | 3,410 | 900 |
| 2019/09/04 | 3,415 | 3,415 | 3,405 | 3,405 | 300 |
| 2019/09/03 | 3,355 | 3,525 | 3,355 | 3,515 | 600 |
| 2019/09/02 | 3,335 | 3,455 | 3,335 | 3,350 | 1,600 |
| 2019/08/30 | 3,320 | 3,350 | 3,320 | 3,340 | 700 |
| 2019/08/29 | 3,305 | 3,315 | 3,305 | 3,305 | 500 |
| 2019/08/28 | 3,340 | 3,355 | 3,340 | 3,350 | 300 |
| 2019/08/27 | 3,335 | 3,335 | 3,335 | 3,335 | 100 |
| 2019/08/26 | 3,425 | 3,425 | 3,330 | 3,330 | 500 |
| 2019/08/23 | 3,410 | 3,480 | 3,410 | 3,425 | 800 |
| 2019/08/22 | 3,450 | 3,450 | 3,405 | 3,405 | 200 |
| 2019/08/21 | 3,350 | 3,450 | 3,350 | 3,445 | 600 |
| 2019/08/20 | 3,315 | 3,415 | 3,315 | 3,405 | 600 |
| 2019/08/19 | 3,385 | 3,385 | 3,385 | 3,385 | 100 |
| 2019/08/16 | 3,380 | 3,380 | 3,380 | 3,380 | 200 |
| 2019/08/15 | 3,395 | 3,395 | 3,375 | 3,375 | 500 |
| 2019/08/14 | 3,405 | 3,410 | 3,405 | 3,405 | 300 |
| 2019/08/13 | 3,400 | 3,400 | 3,400 | 3,400 | 800 |
| 2019/08/09 | 3,430 | 3,470 | 3,430 | 3,450 | 400 |
| 2019/08/08 | 3,475 | 3,475 | 3,425 | 3,425 | 600 |
| 2019/08/07 | 3,460 | 3,470 | 3,460 | 3,470 | 200 |
| 2019/08/06 | 3,410 | 3,465 | 3,410 | 3,465 | 300 |
| 2019/08/05 | 3,565 | 3,565 | 3,455 | 3,455 | 500 |
| 2019/08/02 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2019/08/01 | 3,625 | 3,710 | 3,625 | 3,660 | 1,400 |
| 2019/07/31 | 3,595 | 3,620 | 3,595 | 3,620 | 300 |
| 2019/07/30 | 3,580 | 3,590 | 3,580 | 3,590 | 200 |
| 2019/07/29 | 3,575 | 3,575 | 3,575 | 3,575 | 500 |
| 2019/07/25 | 3,540 | 3,540 | 3,540 | 3,540 | 200 |
| 2019/07/16 | 3,560 | 3,575 | 3,560 | 3,575 | 300 |
| 2019/07/12 | 3,555 | 3,555 | 3,555 | 3,555 | 100 |
| 2019/07/11 | 3,565 | 3,565 | 3,550 | 3,550 | 200 |
| 2019/07/10 | 3,560 | 3,585 | 3,560 | 3,560 | 900 |
| 2019/07/08 | 3,585 | 3,675 | 3,585 | 3,660 | 500 |
| 2019/07/05 | 3,555 | 3,585 | 3,555 | 3,585 | 300 |
| 2019/07/04 | 3,580 | 3,580 | 3,580 | 3,580 | 100 |
| 2019/07/03 | 3,555 | 3,575 | 3,555 | 3,575 | 300 |
| 2019/07/01 | 3,740 | 3,810 | 3,670 | 3,670 | 800 |
| 2019/06/28 | 3,700 | 3,735 | 3,700 | 3,735 | 200 |
| 2019/06/26 | 3,695 | 3,695 | 3,695 | 3,695 | 100 |
| 2019/06/21 | 3,765 | 3,765 | 3,765 | 3,765 | 100 |
| 2019/06/20 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 2019/06/19 | 3,755 | 3,755 | 3,755 | 3,755 | 100 |
| 2019/06/18 | 3,725 | 3,825 | 3,725 | 3,825 | 1,700 |
| 2019/06/13 | 3,655 | 3,725 | 3,655 | 3,725 | 200 |
| 2019/06/12 | 3,620 | 3,890 | 3,620 | 3,650 | 7,100 |
| 2019/06/11 | 3,505 | 3,520 | 3,505 | 3,515 | 300 |
| 2019/06/03 | 3,500 | 3,500 | 3,500 | 3,500 | 300 |
| 2019/05/31 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2019/05/30 | 3,495 | 3,495 | 3,495 | 3,495 | 300 |
| 2019/05/29 | 3,490 | 3,495 | 3,490 | 3,490 | 500 |
| 2019/05/28 | 3,490 | 3,570 | 3,490 | 3,490 | 2,200 |
| 2019/05/23 | 3,490 | 3,490 | 3,490 | 3,490 | 200 |
| 2019/05/22 | 3,400 | 3,490 | 3,400 | 3,490 | 700 |
| 2019/05/16 | 3,375 | 3,375 | 3,375 | 3,375 | 400 |
| 2019/05/15 | 3,300 | 3,305 | 3,300 | 3,305 | 200 |
| 2019/05/14 | 3,400 | 3,400 | 3,230 | 3,300 | 2,400 |
| 2019/05/13 | 3,345 | 3,345 | 3,345 | 3,345 | 100 |
| 2019/05/10 | 3,285 | 3,350 | 3,285 | 3,340 | 1,800 |
| 2019/05/07 | 3,400 | 3,450 | 3,400 | 3,450 | 400 |
| 2019/04/26 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2019/04/25 | 3,330 | 3,330 | 3,330 | 3,330 | 200 |
| 2019/04/24 | 3,325 | 3,325 | 3,325 | 3,325 | 200 |
| 2019/04/22 | 3,325 | 3,325 | 3,325 | 3,325 | 100 |
| 2019/04/19 | 3,325 | 3,325 | 3,325 | 3,325 | 200 |
| 2019/04/15 | 3,280 | 3,320 | 3,280 | 3,320 | 300 |
| 2019/04/09 | 3,315 | 3,425 | 3,315 | 3,420 | 600 |
| 2019/04/01 | 3,450 | 3,455 | 3,450 | 3,455 | 600 |
| 2019/03/29 | 3,330 | 3,450 | 3,330 | 3,450 | 600 |
| 2019/03/28 | 3,305 | 3,305 | 3,305 | 3,305 | 35,500 |
| 2019/03/26 | 3,365 | 3,365 | 3,365 | 3,365 | 100 |
| 2019/03/22 | 3,355 | 3,355 | 3,355 | 3,355 | 200 |
| 2019/03/19 | 3,395 | 3,400 | 3,395 | 3,400 | 300 |
| 2019/03/18 | 3,415 | 3,415 | 3,415 | 3,415 | 100 |
| 2019/03/15 | 3,415 | 3,415 | 3,415 | 3,415 | 100 |
| 2019/03/13 | 3,420 | 3,420 | 3,415 | 3,415 | 200 |
| 2019/03/08 | 3,410 | 3,410 | 3,410 | 3,410 | 100 |
| 2019/03/07 | 3,435 | 3,435 | 3,410 | 3,410 | 200 |
| 2019/03/05 | 3,410 | 3,410 | 3,410 | 3,410 | 200 |
| 2019/03/04 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2019/03/01 | 3,460 | 3,460 | 3,390 | 3,390 | 500 |
| 2019/02/28 | 3,385 | 3,390 | 3,385 | 3,390 | 500 |
| 2019/02/27 | 3,335 | 3,335 | 3,335 | 3,335 | 200 |
| 2019/02/18 | 3,360 | 3,360 | 3,290 | 3,355 | 1,100 |
| 2019/02/13 | 3,360 | 3,360 | 3,360 | 3,360 | 100 |
| 2019/02/06 | 3,355 | 3,355 | 3,355 | 3,355 | 100 |
| 2019/02/04 | 3,490 | 3,490 | 3,350 | 3,350 | 600 |
| 2019/02/01 | 3,280 | 3,280 | 3,280 | 3,280 | 500 |
| 2019/01/31 | 3,335 | 3,380 | 3,335 | 3,335 | 500 |
| 2019/01/30 | 3,245 | 3,335 | 3,245 | 3,335 | 1,000 |
| 2019/01/25 | 3,300 | 3,315 | 3,300 | 3,315 | 500 |
| 2019/01/24 | 3,315 | 3,315 | 3,315 | 3,315 | 200 |
| 2019/01/17 | 3,250 | 3,320 | 3,250 | 3,320 | 300 |
| 2019/01/15 | 3,245 | 3,320 | 3,245 | 3,250 | 1,400 |
| 2019/01/11 | 3,250 | 3,255 | 3,250 | 3,250 | 500 |
| 2019/01/09 | 3,185 | 3,255 | 3,185 | 3,255 | 300 |
| 2019/01/08 | 3,180 | 3,185 | 3,180 | 3,180 | 300 |
| 2019/01/07 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2019/01/04 | 3,400 | 3,400 | 3,110 | 3,170 | 1,500 |