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
2026/05/08 469 475 463 467 1,265,300
2026/05/07 474 477 464 465 911,600
2026/05/01 462 470 461 466 695,800
2026/04/30 465 467 458 463 1,109,700
2026/04/28 476 478 471 477 884,300
2026/04/27 465 474 461 470 702,700
2026/04/24 468 470 461 464 656,400
2026/04/23 476 478 465 470 963,700
2026/04/22 477 479 467 469 683,400
2026/04/21 482 486 476 476 679,400
2026/04/20 484 486 475 482 520,000
2026/04/17 483 487 478 478 806,500
2026/04/16 489 497 483 486 1,240,900
2026/04/15 470 484 470 478 1,356,200
2026/04/14 465 471 463 470 573,100
2026/04/13 456 462 455 460 556,200
2026/04/10 460 465 455 458 1,357,100
2026/04/09 474 474 457 457 846,100
2026/04/08 466 475 465 475 1,470,600
2026/04/07 455 463 451 455 958,000
2026/04/06 447 456 446 452 843,600
2026/04/03 437 448 437 446 640,800
2026/03/27 425 434 425 432 749,000
2026/03/26 428 432 421 424 788,000
2026/03/25 423 434 423 434 966,900
2026/03/24 418 424 415 420 1,143,500
2026/03/23 405 413 402 406 1,724,400
2026/03/19 431 434 419 419 1,965,300
2026/03/18 436 441 433 439 992,800
2026/03/17 447 448 435 435 1,135,500
2026/03/16 449 451 435 440 1,168,200
2026/03/13 451 455 445 451 1,098,500
2026/03/12 455 457 449 454 1,281,500
2026/03/11 461 462 456 456 655,800
2026/03/10 455 461 450 459 1,177,900
2026/03/09 450 452 437 450 1,683,000
2026/03/06 447 463 447 462 1,093,500
2026/03/05 450 455 447 448 1,315,400
2026/03/04 440 452 431 435 2,118,400
2026/03/03 469 471 448 448 1,342,800
2026/03/02 472 477 465 468 1,248,800
2026/02/27 472 486 469 484 1,799,300
2026/02/26 460 471 459 467 1,383,700
2026/02/25 461 462 450 458 1,109,000
2026/02/24 463 469 457 462 1,032,700
2026/02/20 456 465 453 459 1,010,600
2026/02/19 464 464 451 455 723,200
2026/02/18 457 470 442 459 2,094,000
2026/02/17 458 462 450 453 803,900
2026/02/16 444 459 440 459 1,346,900
2026/02/13 463 478 445 448 3,733,800
2026/02/12 471 480 462 471 3,490,300
2026/02/10 451 471 451 471 1,568,400
2026/02/09 448 454 444 454 1,180,800
2026/02/06 444 446 437 440 1,145,600
2026/02/05 444 451 440 449 1,135,400
2026/02/04 441 444 437 440 841,400
2026/02/03 446 446 439 443 1,382,200
2026/02/02 452 461 443 447 1,314,700
2026/01/30 447 453 442 453 543,300
2026/01/29 448 448 439 444 1,315,100
2026/01/28 452 455 445 449 958,800
2026/01/27 462 462 452 453 848,900
2026/01/26 463 466 458 460 763,600
2026/01/23 460 471 456 467 680,000
2026/01/22 463 463 457 457 961,000
2026/01/21 461 469 458 467 1,109,500
2026/01/20 480 483 468 470 962,800
2026/01/19 477 489 473 485 682,500
2026/01/16 478 484 473 481 892,900
2026/01/15 466 480 466 477 997,200
2026/01/14 467 472 463 468 1,192,900
2026/01/13 485 487 462 466 2,944,600
2026/01/09 480 494 480 490 1,164,300
2026/01/08 479 480 469 477 841,800
2026/01/07 477 483 467 472 1,156,200
2026/01/06 472 482 471 480 821,700
2026/01/05 475 476 467 469 1,162,300
2025/12/30 477 477 464 470 1,524,400
2025/12/29 492 493 474 478 1,850,000
2025/12/26 502 505 489 491 1,538,400
2025/12/25 484 509 483 505 1,986,400
2025/12/24 472 492 471 485 1,479,900
2025/12/23 458 475 454 474 1,597,800
2025/12/22 458 460 450 456 906,100
2025/12/19 444 459 442 458 1,610,500
2025/12/18 438 444 437 444 583,100
2025/12/17 446 450 435 440 1,342,600
2025/12/16 450 455 448 451 1,080,200
2025/12/15 438 453 437 453 1,434,100
2025/12/12 439 444 433 435 924,900
2025/12/11 444 445 433 437 1,150,600
2025/12/10 445 449 440 441 1,066,800
2025/12/09 445 451 437 440 1,253,000
2025/12/08 441 453 441 452 863,100
2025/12/05 445 452 440 442 711,700
2025/12/04 437 450 435 448 586,700
2025/12/03 436 443 434 438 663,100
2025/12/02 451 452 436 437 992,300
2025/12/01 455 458 445 447 729,900
2025/11/28 457 465 453 458 892,800
2025/11/27 457 462 454 458 652,200
2025/11/26 448 458 444 456 1,084,000
2025/11/25 457 459 441 443 1,258,700
2025/11/21 438 459 438 458 1,034,700
2025/11/20 446 455 444 446 1,083,600
2025/11/19 440 450 434 438 1,870,300
2025/11/18 449 456 444 444 1,464,500
2025/11/17 476 478 452 455 2,262,600
2025/11/14 483 487 459 471 2,928,800
2025/11/13 495 499 486 491 1,596,500
2025/11/12 500 510 485 487 3,110,400
2025/11/11 504 528 490 508 11,773,700
2025/11/10 456 457 445 448 2,037,100
2025/11/07 431 442 430 440 1,177,000
2025/11/06 444 448 434 434 1,187,800
2025/11/05 446 446 430 440 1,717,700
2025/11/04 450 455 446 447 1,153,100
2025/10/31 449 453 445 450 787,400
2025/10/30 440 447 438 446 1,256,400
2025/10/29 452 453 442 442 867,200
2025/10/28 462 462 451 451 1,052,700
2025/10/27 467 473 462 463 798,600
2025/10/24 476 477 464 466 924,900
2025/10/23 470 480 467 476 1,005,200
2025/10/22 477 488 476 478 1,735,700
2025/10/21 470 479 462 471 1,184,900
2025/10/20 458 467 456 466 904,700
2025/10/17 458 460 448 452 843,400
2025/10/16 461 467 458 458 807,900
2025/10/15 450 460 448 459 919,100
2025/10/14 457 462 443 445 1,705,800
2025/10/10 464 467 455 465 1,421,300
2025/10/09 467 476 464 471 1,322,700
2025/10/08 467 474 463 466 791,200
2025/10/07 469 474 464 469 977,300
2025/10/06 476 477 466 471 907,100
2025/10/03 464 470 458 460 1,215,600
2025/10/02 473 475 456 460 1,548,500
2025/10/01 499 499 468 468 3,163,600
2025/09/30 489 507 485 501 1,986,600
2025/09/29 501 503 485 488 1,795,400
2025/09/26 496 500 492 493 1,160,700
2025/09/25 498 503 496 496 1,040,200
2025/09/24 498 502 490 497 1,428,900
2025/09/22 516 520 502 503 1,591,700
2025/09/19 514 517 505 511 1,488,300
2025/09/18 518 519 509 509 1,217,100
2025/09/17 517 519 509 512 1,314,800
2025/09/16 527 528 511 514 1,785,700
2025/09/12 524 533 518 529 1,248,300
2025/09/11 539 540 516 519 2,453,500
2025/09/10 550 555 538 542 1,562,500
2025/09/09 581 588 550 557 1,987,500
2025/09/08 580 595 578 581 1,133,000
2025/09/05 575 578 569 573 820,800
2025/09/04 575 578 562 575 1,292,300
2025/09/03 589 592 570 575 2,323,500
2025/09/02 611 615 594 597 1,788,300
2025/09/01 630 639 610 614 1,466,500
2025/08/29 639 644 624 626 1,143,500
2025/08/28 652 653 640 640 863,500
2025/08/27 679 685 642 649 2,073,300
2025/08/26 661 665 649 659 1,938,500
2025/08/25 622 661 621 661 2,927,900
2025/08/22 622 624 610 612 1,194,500
2025/08/21 603 625 600 617 1,624,300
2025/08/20 604 610 595 609 1,656,300
2025/08/19 625 625 603 609 1,991,800
2025/08/18 604 624 599 623 3,264,900
2025/08/15 614 615 584 586 2,426,400
2025/08/14 619 619 596 616 2,898,500
2025/08/13 611 624 577 624 5,924,200
2025/08/12 647 647 623 630 2,988,600
2025/08/08 635 645 631 645 1,389,600
2025/08/07 625 636 621 632 1,118,400
2025/08/06 621 627 601 627 1,994,000
2025/08/05 627 632 620 623 1,795,400
2025/08/04 593 624 591 620 2,213,200
2025/08/01 584 614 579 603 3,628,900
2025/07/31 559 587 554 578 1,651,000
2025/07/30 558 562 554 562 493,300
2025/07/29 556 558 551 557 424,300
2025/07/28 560 564 553 556 521,000
2025/07/25 560 565 550 555 598,500
2025/07/24 569 573 557 559 805,000
2025/07/23 553 570 552 564 1,214,400
2025/07/22 546 556 542 550 627,300
2025/07/18 555 556 542 546 539,600
2025/07/17 539 557 537 552 864,400
2025/07/16 547 551 538 541 753,600
2025/07/15 558 567 544 545 883,300
2025/07/14 562 563 545 551 1,005,100
2025/07/11 570 575 561 564 1,070,600
2025/07/10 574 575 562 568 1,299,100
2025/07/09 547 575 546 574 2,598,600
2025/07/08 529 546 526 544 1,027,700
2025/07/07 516 530 514 525 573,400
2025/07/04 527 530 518 518 591,500
2025/07/03 519 535 516 523 1,099,100

このページの先頭へ