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 |
|---|---|---|---|---|---|
| 2024/07/26 | 440 | 450 | 438 | 450 | 704,000 |
| 2024/07/25 | 432 | 443 | 430 | 433 | 821,500 |
| 2024/07/24 | 447 | 451 | 440 | 440 | 401,500 |
| 2024/07/23 | 453 | 459 | 447 | 449 | 568,900 |
| 2024/07/22 | 453 | 453 | 445 | 450 | 645,000 |
| 2024/07/19 | 456 | 460 | 450 | 450 | 594,100 |
| 2024/07/18 | 458 | 467 | 456 | 456 | 600,700 |
| 2024/07/17 | 460 | 465 | 457 | 463 | 637,000 |
| 2024/07/16 | 466 | 466 | 454 | 457 | 1,033,000 |
| 2024/07/12 | 460 | 471 | 460 | 468 | 543,400 |
| 2024/07/11 | 472 | 472 | 458 | 463 | 799,800 |
| 2024/07/10 | 462 | 471 | 459 | 471 | 586,400 |
| 2024/07/09 | 464 | 468 | 461 | 464 | 388,500 |
| 2024/07/08 | 479 | 479 | 462 | 462 | 693,500 |
| 2024/07/05 | 470 | 479 | 469 | 476 | 569,400 |
| 2024/07/04 | 470 | 478 | 469 | 472 | 602,200 |
| 2024/07/03 | 471 | 479 | 470 | 470 | 457,600 |
| 2024/07/02 | 465 | 474 | 465 | 473 | 634,100 |
| 2024/07/01 | 488 | 489 | 465 | 465 | 1,597,600 |
| 2024/06/28 | 490 | 498 | 487 | 487 | 1,301,300 |
| 2024/06/27 | 495 | 508 | 489 | 493 | 1,550,100 |
| 2024/06/26 | 495 | 496 | 488 | 492 | 1,086,600 |
| 2024/06/25 | 490 | 497 | 487 | 492 | 758,200 |
| 2024/06/24 | 491 | 497 | 490 | 494 | 987,900 |
| 2024/06/21 | 497 | 501 | 490 | 490 | 1,173,000 |
| 2024/06/20 | 494 | 499 | 482 | 495 | 1,354,000 |
| 2024/06/19 | 499 | 505 | 494 | 498 | 649,300 |
| 2024/06/18 | 508 | 510 | 494 | 497 | 855,300 |
| 2024/06/17 | 506 | 508 | 494 | 504 | 1,332,300 |
| 2024/06/14 | 493 | 520 | 492 | 514 | 1,897,100 |
| 2024/06/13 | 500 | 509 | 494 | 494 | 1,242,400 |
| 2024/06/12 | 490 | 502 | 482 | 501 | 2,434,200 |
| 2024/06/11 | 466 | 474 | 460 | 472 | 456,700 |
| 2024/06/10 | 465 | 470 | 460 | 465 | 588,400 |
| 2024/06/07 | 465 | 471 | 464 | 465 | 436,200 |
| 2024/06/06 | 470 | 477 | 461 | 468 | 637,600 |
| 2024/06/05 | 482 | 489 | 466 | 466 | 1,041,100 |
| 2024/06/04 | 461 | 484 | 461 | 481 | 1,365,500 |
| 2024/06/03 | 454 | 459 | 450 | 459 | 650,400 |
| 2024/05/31 | 441 | 453 | 438 | 453 | 838,400 |
| 2024/05/30 | 434 | 445 | 431 | 444 | 1,030,300 |
| 2024/05/29 | 446 | 458 | 441 | 441 | 1,487,900 |
| 2024/05/28 | 447 | 449 | 441 | 444 | 720,700 |
| 2024/05/27 | 444 | 450 | 439 | 444 | 683,300 |
| 2024/05/24 | 442 | 451 | 440 | 443 | 971,900 |
| 2024/05/23 | 451 | 456 | 445 | 449 | 897,700 |
| 2024/05/22 | 455 | 462 | 448 | 449 | 1,240,100 |
| 2024/05/21 | 472 | 474 | 453 | 453 | 2,331,400 |
| 2024/05/20 | 482 | 485 | 472 | 478 | 1,225,700 |
| 2024/05/17 | 488 | 497 | 483 | 485 | 1,011,000 |
| 2024/05/16 | 498 | 504 | 486 | 492 | 1,103,200 |
| 2024/05/15 | 500 | 504 | 487 | 490 | 1,685,100 |
| 2024/05/14 | 494 | 513 | 490 | 501 | 1,740,800 |
| 2024/05/13 | 505 | 552 | 499 | 499 | 3,969,100 |
| 2024/05/10 | 538 | 546 | 525 | 529 | 1,912,200 |
| 2024/05/09 | 539 | 541 | 531 | 538 | 1,331,900 |
| 2024/05/08 | 532 | 548 | 529 | 530 | 1,898,100 |
| 2024/05/07 | 535 | 550 | 525 | 527 | 1,786,300 |
| 2024/05/02 | 528 | 533 | 521 | 527 | 1,022,600 |
| 2024/05/01 | 527 | 533 | 518 | 524 | 1,002,000 |
| 2024/04/30 | 525 | 532 | 521 | 532 | 894,100 |
| 2024/04/26 | 513 | 521 | 507 | 520 | 1,148,300 |
| 2024/04/25 | 520 | 526 | 512 | 513 | 1,038,500 |
| 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 |