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 |
|---|---|---|---|---|---|
| 2025/06/13 | 531 | 537 | 515 | 521 | 982,900 |
| 2025/06/12 | 540 | 550 | 528 | 528 | 987,900 |
| 2025/06/11 | 540 | 559 | 537 | 537 | 1,552,500 |
| 2025/06/10 | 544 | 545 | 527 | 538 | 1,453,100 |
| 2025/06/09 | 523 | 555 | 516 | 542 | 2,461,400 |
| 2025/06/06 | 501 | 534 | 499 | 526 | 3,181,500 |
| 2025/06/05 | 499 | 506 | 493 | 495 | 1,566,200 |
| 2025/06/04 | 512 | 514 | 499 | 500 | 1,392,600 |
| 2025/06/03 | 517 | 524 | 505 | 516 | 1,111,400 |
| 2025/06/02 | 514 | 521 | 512 | 519 | 620,200 |
| 2025/05/30 | 525 | 530 | 515 | 521 | 1,476,200 |
| 2025/05/29 | 529 | 547 | 525 | 532 | 1,556,800 |
| 2025/05/28 | 542 | 559 | 536 | 536 | 1,965,100 |
| 2025/05/27 | 535 | 550 | 534 | 541 | 1,754,600 |
| 2025/05/26 | 531 | 538 | 530 | 533 | 1,535,000 |
| 2025/05/23 | 521 | 527 | 516 | 525 | 917,300 |
| 2025/05/22 | 508 | 531 | 508 | 523 | 1,311,600 |
| 2025/05/21 | 520 | 522 | 511 | 516 | 1,008,400 |
| 2025/05/20 | 496 | 534 | 487 | 523 | 3,335,900 |
| 2025/05/19 | 508 | 514 | 493 | 500 | 1,544,200 |
| 2025/05/16 | 499 | 513 | 489 | 504 | 1,786,200 |
| 2025/05/15 | 525 | 525 | 500 | 501 | 1,981,600 |
| 2025/05/14 | 468 | 537 | 468 | 532 | 6,892,000 |
| 2025/05/13 | 490 | 490 | 477 | 480 | 1,503,100 |
| 2025/05/12 | 484 | 487 | 480 | 484 | 999,900 |
| 2025/05/09 | 470 | 485 | 470 | 482 | 1,501,700 |
| 2025/05/08 | 469 | 476 | 464 | 471 | 1,050,600 |
| 2025/05/07 | 465 | 471 | 458 | 463 | 1,375,100 |
| 2025/05/02 | 470 | 474 | 459 | 463 | 921,900 |
| 2025/05/01 | 462 | 474 | 462 | 471 | 597,300 |
| 2025/04/30 | 470 | 475 | 466 | 470 | 790,500 |
| 2025/04/28 | 462 | 470 | 461 | 468 | 817,900 |
| 2025/04/25 | 454 | 457 | 449 | 456 | 830,700 |
| 2025/04/24 | 454 | 455 | 445 | 448 | 691,700 |
| 2025/04/23 | 458 | 459 | 448 | 452 | 854,800 |
| 2025/04/22 | 440 | 455 | 439 | 454 | 859,800 |
| 2025/04/21 | 445 | 450 | 437 | 443 | 813,700 |
| 2025/04/18 | 441 | 447 | 438 | 445 | 487,400 |
| 2025/04/17 | 437 | 442 | 434 | 440 | 421,000 |
| 2025/04/16 | 447 | 447 | 433 | 438 | 976,000 |
| 2025/04/15 | 457 | 459 | 451 | 453 | 483,300 |
| 2025/04/14 | 450 | 459 | 446 | 452 | 893,200 |
| 2025/04/11 | 425 | 454 | 423 | 450 | 1,653,300 |
| 2025/04/10 | 437 | 440 | 423 | 437 | 1,888,700 |
| 2025/04/09 | 416 | 418 | 394 | 405 | 2,243,400 |
| 2025/04/08 | 404 | 427 | 404 | 427 | 1,666,900 |
| 2025/04/07 | 372 | 392 | 366 | 381 | 2,945,800 |
| 2025/04/04 | 418 | 419 | 395 | 412 | 4,169,400 |
| 2025/04/03 | 410 | 434 | 410 | 426 | 2,639,000 |
| 2025/04/02 | 438 | 441 | 433 | 438 | 1,145,900 |
| 2025/04/01 | 452 | 453 | 440 | 440 | 1,735,400 |
| 2025/03/31 | 456 | 458 | 450 | 450 | 1,872,400 |
| 2025/03/28 | 476 | 484 | 472 | 478 | 976,400 |
| 2025/03/27 | 467 | 478 | 464 | 476 | 825,000 |
| 2025/03/26 | 470 | 471 | 462 | 469 | 722,500 |
| 2025/03/25 | 464 | 477 | 461 | 470 | 1,367,300 |
| 2025/03/24 | 463 | 465 | 455 | 456 | 674,600 |
| 2025/03/21 | 460 | 467 | 456 | 463 | 710,600 |
| 2025/03/19 | 466 | 470 | 460 | 461 | 769,200 |
| 2025/03/18 | 465 | 467 | 460 | 461 | 941,900 |
| 2025/03/17 | 471 | 471 | 464 | 467 | 607,300 |
| 2025/03/14 | 456 | 468 | 455 | 468 | 726,100 |
| 2025/03/13 | 471 | 474 | 456 | 460 | 1,062,900 |
| 2025/03/12 | 463 | 472 | 461 | 465 | 888,300 |
| 2025/03/11 | 450 | 463 | 443 | 460 | 1,695,200 |
| 2025/03/10 | 470 | 470 | 455 | 459 | 1,295,800 |
| 2025/03/07 | 484 | 488 | 460 | 462 | 2,018,000 |
| 2025/03/06 | 475 | 499 | 469 | 492 | 2,170,300 |
| 2025/03/05 | 466 | 475 | 459 | 469 | 1,603,600 |
| 2025/03/04 | 468 | 470 | 450 | 458 | 1,751,100 |
| 2025/03/03 | 475 | 482 | 468 | 474 | 1,769,100 |
| 2025/02/28 | 473 | 479 | 459 | 462 | 1,835,700 |
| 2025/02/27 | 501 | 504 | 476 | 480 | 1,335,700 |
| 2025/02/26 | 479 | 504 | 471 | 501 | 1,708,000 |
| 2025/02/25 | 480 | 492 | 479 | 484 | 1,551,100 |
| 2025/02/21 | 496 | 499 | 480 | 481 | 1,991,000 |
| 2025/02/20 | 513 | 514 | 498 | 498 | 1,312,200 |
| 2025/02/19 | 509 | 518 | 504 | 516 | 1,229,100 |
| 2025/02/18 | 528 | 543 | 512 | 513 | 2,016,800 |
| 2025/02/17 | 540 | 542 | 519 | 524 | 1,991,500 |
| 2025/02/14 | 552 | 564 | 540 | 541 | 2,956,700 |
| 2025/02/13 | 580 | 596 | 543 | 555 | 11,040,800 |
| 2025/02/12 | 533 | 535 | 520 | 523 | 2,594,100 |
| 2025/02/10 | 504 | 529 | 504 | 528 | 2,001,100 |
| 2025/02/07 | 514 | 516 | 494 | 502 | 1,556,800 |
| 2025/02/06 | 507 | 516 | 496 | 515 | 1,703,000 |
| 2025/02/05 | 518 | 518 | 504 | 509 | 1,273,300 |
| 2025/02/04 | 518 | 522 | 513 | 516 | 1,030,600 |
| 2025/02/03 | 515 | 523 | 506 | 512 | 2,035,500 |
| 2025/01/31 | 530 | 545 | 511 | 524 | 3,613,900 |
| 2025/01/30 | 504 | 535 | 503 | 535 | 3,845,200 |
| 2025/01/29 | 484 | 530 | 478 | 504 | 5,174,200 |
| 2025/01/28 | 459 | 488 | 457 | 484 | 2,260,100 |
| 2025/01/27 | 455 | 461 | 449 | 459 | 1,099,500 |
| 2025/01/24 | 439 | 457 | 439 | 453 | 1,754,500 |
| 2025/01/23 | 435 | 440 | 433 | 436 | 587,700 |
| 2025/01/22 | 428 | 437 | 424 | 435 | 1,079,700 |
| 2025/01/21 | 430 | 430 | 422 | 427 | 469,100 |
| 2025/01/20 | 421 | 430 | 419 | 426 | 1,022,300 |
| 2025/01/17 | 415 | 419 | 405 | 419 | 1,237,100 |
| 2025/01/16 | 418 | 423 | 417 | 418 | 557,500 |
| 2025/01/15 | 419 | 422 | 415 | 416 | 815,100 |
| 2025/01/14 | 423 | 424 | 418 | 418 | 884,100 |
| 2025/01/10 | 424 | 427 | 421 | 427 | 796,600 |
| 2025/01/09 | 428 | 430 | 421 | 426 | 1,627,600 |
| 2025/01/08 | 431 | 434 | 427 | 429 | 1,001,900 |
| 2025/01/07 | 440 | 442 | 432 | 434 | 1,097,000 |
| 2025/01/06 | 442 | 442 | 430 | 432 | 1,382,500 |
| 2024/12/30 | 449 | 462 | 442 | 443 | 1,010,100 |
| 2024/12/27 | 448 | 456 | 441 | 443 | 1,263,200 |
| 2024/12/26 | 468 | 468 | 447 | 448 | 1,359,500 |
| 2024/12/25 | 476 | 477 | 462 | 467 | 722,000 |
| 2024/12/24 | 468 | 472 | 462 | 470 | 754,700 |
| 2024/12/23 | 466 | 467 | 458 | 466 | 782,100 |
| 2024/12/20 | 471 | 476 | 462 | 466 | 891,400 |
| 2024/12/19 | 459 | 482 | 458 | 469 | 1,769,100 |
| 2024/12/18 | 460 | 494 | 457 | 474 | 3,628,000 |
| 2024/12/17 | 443 | 466 | 437 | 463 | 2,603,800 |
| 2024/12/16 | 442 | 443 | 433 | 439 | 769,600 |
| 2024/12/13 | 437 | 446 | 437 | 442 | 700,200 |
| 2024/12/12 | 449 | 455 | 444 | 445 | 686,800 |
| 2024/12/11 | 445 | 448 | 441 | 441 | 443,700 |
| 2024/12/10 | 451 | 456 | 447 | 448 | 808,100 |
| 2024/12/09 | 438 | 453 | 434 | 450 | 1,451,400 |
| 2024/12/06 | 443 | 447 | 426 | 432 | 1,693,100 |
| 2024/12/05 | 445 | 446 | 433 | 445 | 1,156,600 |
| 2024/12/04 | 431 | 445 | 430 | 444 | 1,446,700 |
| 2024/12/03 | 425 | 433 | 423 | 430 | 961,300 |
| 2024/12/02 | 427 | 428 | 417 | 422 | 1,337,200 |
| 2024/11/29 | 430 | 434 | 426 | 429 | 770,300 |
| 2024/11/28 | 427 | 440 | 427 | 431 | 764,800 |
| 2024/11/27 | 436 | 436 | 421 | 429 | 1,566,900 |
| 2024/11/26 | 439 | 440 | 429 | 435 | 1,290,500 |
| 2024/11/25 | 438 | 446 | 436 | 438 | 1,110,800 |
| 2024/11/22 | 453 | 453 | 433 | 433 | 1,786,900 |
| 2024/11/21 | 450 | 455 | 443 | 451 | 1,290,400 |
| 2024/11/20 | 451 | 461 | 447 | 450 | 1,086,800 |
| 2024/11/19 | 448 | 455 | 442 | 454 | 1,478,100 |
| 2024/11/18 | 437 | 450 | 437 | 446 | 1,369,600 |
| 2024/11/15 | 434 | 448 | 431 | 444 | 1,779,400 |
| 2024/11/14 | 422 | 433 | 416 | 427 | 1,590,400 |
| 2024/11/13 | 443 | 447 | 422 | 422 | 2,640,700 |
| 2024/11/12 | 459 | 463 | 444 | 445 | 3,193,800 |
| 2024/11/11 | 489 | 495 | 447 | 457 | 8,600,000 |
| 2024/11/08 | 430 | 442 | 429 | 430 | 2,245,600 |
| 2024/11/07 | 433 | 435 | 421 | 424 | 1,527,800 |
| 2024/11/06 | 430 | 437 | 425 | 429 | 1,104,700 |
| 2024/11/05 | 430 | 430 | 423 | 427 | 539,000 |
| 2024/11/01 | 432 | 439 | 424 | 426 | 1,600,300 |
| 2024/10/31 | 435 | 442 | 432 | 440 | 1,226,300 |
| 2024/10/30 | 437 | 440 | 429 | 436 | 1,251,900 |
| 2024/10/29 | 435 | 441 | 430 | 431 | 937,900 |
| 2024/10/28 | 426 | 439 | 425 | 435 | 1,397,700 |
| 2024/10/25 | 438 | 440 | 424 | 426 | 1,011,400 |
| 2024/10/24 | 434 | 444 | 431 | 438 | 965,700 |
| 2024/10/23 | 451 | 453 | 440 | 441 | 988,700 |
| 2024/10/22 | 465 | 465 | 451 | 451 | 917,500 |
| 2024/10/21 | 475 | 475 | 463 | 465 | 1,024,600 |
| 2024/10/18 | 473 | 483 | 473 | 478 | 999,400 |
| 2024/10/17 | 484 | 484 | 464 | 470 | 1,730,100 |
| 2024/10/16 | 486 | 494 | 481 | 483 | 879,500 |
| 2024/10/15 | 488 | 492 | 479 | 492 | 1,200,400 |
| 2024/10/11 | 490 | 493 | 483 | 483 | 1,105,200 |
| 2024/10/10 | 500 | 504 | 485 | 496 | 1,684,300 |
| 2024/10/09 | 510 | 514 | 499 | 505 | 1,046,200 |
| 2024/10/08 | 510 | 511 | 502 | 504 | 860,000 |
| 2024/10/07 | 522 | 522 | 510 | 511 | 1,116,400 |
| 2024/10/04 | 509 | 525 | 507 | 515 | 914,400 |
| 2024/10/03 | 525 | 530 | 511 | 512 | 1,561,000 |
| 2024/10/02 | 532 | 539 | 514 | 515 | 2,078,500 |
| 2024/10/01 | 546 | 549 | 534 | 542 | 1,301,900 |
| 2024/09/30 | 544 | 565 | 539 | 541 | 2,037,200 |
| 2024/09/27 | 558 | 571 | 554 | 559 | 1,864,500 |
| 2024/09/26 | 541 | 562 | 540 | 550 | 2,012,400 |
| 2024/09/25 | 539 | 549 | 532 | 533 | 938,700 |
| 2024/09/24 | 553 | 560 | 541 | 544 | 1,170,400 |
| 2024/09/20 | 561 | 569 | 546 | 553 | 2,032,300 |
| 2024/09/19 | 521 | 553 | 519 | 551 | 2,649,700 |
| 2024/09/18 | 521 | 525 | 509 | 514 | 1,154,500 |
| 2024/09/17 | 525 | 528 | 504 | 516 | 1,218,600 |
| 2024/09/13 | 531 | 533 | 515 | 522 | 1,379,900 |
| 2024/09/12 | 530 | 551 | 523 | 529 | 2,544,800 |
| 2024/09/11 | 526 | 534 | 504 | 513 | 1,854,500 |
| 2024/09/10 | 522 | 532 | 513 | 529 | 1,841,800 |
| 2024/09/09 | 489 | 520 | 488 | 519 | 3,033,000 |
| 2024/09/06 | 535 | 537 | 501 | 507 | 3,458,600 |
| 2024/09/05 | 521 | 556 | 518 | 532 | 3,685,800 |
| 2024/09/04 | 553 | 577 | 527 | 531 | 5,016,500 |
| 2024/09/03 | 547 | 576 | 537 | 572 | 3,883,900 |
| 2024/09/02 | 528 | 544 | 525 | 541 | 2,758,800 |
| 2024/08/30 | 527 | 539 | 519 | 526 | 1,946,100 |
| 2024/08/29 | 512 | 537 | 508 | 530 | 3,032,900 |
| 2024/08/28 | 510 | 518 | 499 | 517 | 1,808,200 |
| 2024/08/27 | 493 | 518 | 486 | 515 | 3,040,600 |
| 2024/08/26 | 510 | 527 | 495 | 495 | 3,912,300 |
| 2024/08/23 | 510 | 513 | 499 | 505 | 1,912,300 |
| 2024/08/22 | 490 | 520 | 488 | 513 | 3,990,100 |
| 2024/08/21 | 480 | 504 | 477 | 488 | 2,422,500 |
| 2024/08/20 | 477 | 500 | 473 | 482 | 2,823,000 |
| 2024/08/19 | 510 | 510 | 471 | 471 | 5,163,200 |