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
2015/12/30 2,053 2,171 2,053 2,150 970,400
2015/12/29 2,128 2,141 2,029 2,053 945,400
2015/12/28 2,221 2,295 2,120 2,149 818,000
2015/12/25 2,168 2,335 2,113 2,233 1,158,400
2015/12/24 2,400 2,480 2,185 2,201 1,906,000
2015/12/22 2,407 2,445 2,332 2,350 1,142,600
2015/12/21 2,255 2,409 2,253 2,307 1,297,200
2015/12/18 2,122 2,275 2,095 2,250 2,011,500
2015/12/17 1,970 2,054 1,887 2,040 994,000
2015/12/16 2,154 2,175 1,807 1,932 1,676,500
2015/12/15 1,947 2,145 1,943 2,038 1,124,800
2015/12/14 1,868 1,950 1,840 1,907 739,800
2015/12/11 1,872 1,965 1,864 1,939 943,300
2015/12/10 1,828 1,864 1,786 1,809 584,300
2015/12/09 1,830 1,875 1,753 1,868 857,500
2015/12/08 1,768 1,893 1,750 1,830 1,011,800
2015/12/07 1,795 1,840 1,705 1,750 1,069,800
2015/12/04 1,578 1,758 1,560 1,742 1,335,200
2015/12/03 1,530 1,630 1,530 1,594 437,700
2015/12/02 1,547 1,646 1,540 1,544 652,000
2015/12/01 1,570 1,572 1,511 1,529 293,500
2015/11/30 1,525 1,609 1,521 1,564 406,500
2015/11/27 1,585 1,592 1,505 1,525 356,300
2015/11/26 1,598 1,620 1,556 1,582 304,400
2015/11/25 1,617 1,635 1,547 1,580 381,800
2015/11/24 1,610 1,675 1,595 1,611 545,400
2015/11/20 1,475 1,638 1,473 1,579 875,000
2015/11/19 1,453 1,544 1,450 1,490 627,800
2015/11/18 1,491 1,528 1,382 1,430 783,500
2015/11/17 1,611 1,637 1,467 1,477 1,045,400
2015/11/16 1,379 1,703 1,373 1,620 1,657,500
2015/11/13 1,443 1,497 1,380 1,403 742,500
2015/11/12 1,390 1,481 1,350 1,444 980,000
2015/11/11 1,324 1,399 1,315 1,367 750,900
2015/11/10 1,290 1,337 1,272 1,325 630,500
2015/11/09 1,250 1,390 1,230 1,305 1,133,800
2015/11/06 1,151 1,299 1,143 1,282 982,000
2015/11/05 1,252 1,309 1,140 1,154 2,182,400
2015/11/04 1,045 1,050 980 1,016 305,500
2015/11/02 1,080 1,084 1,045 1,058 176,000
2015/10/30 1,065 1,078 1,021 1,057 297,300
2015/10/29 1,068 1,091 1,043 1,085 169,400
2015/10/28 1,118 1,139 1,056 1,070 371,100
2015/10/27 1,041 1,143 1,041 1,099 450,400
2015/10/26 1,017 1,062 1,015 1,036 176,600
2015/10/23 1,034 1,045 1,009 1,015 146,600
2015/10/22 1,013 1,048 1,002 1,031 154,800
2015/10/21 1,020 1,033 1,005 1,012 144,500
2015/10/20 1,053 1,068 1,026 1,038 130,500
2015/10/19 1,030 1,080 1,020 1,053 277,500
2015/10/16 1,023 1,058 1,023 1,031 235,700
2015/10/15 996 1,033 986 1,011 201,800
2015/10/14 1,019 1,019 990 995 181,900
2015/10/13 972 1,031 967 1,017 204,100
2015/10/09 1,003 1,011 950 992 379,300
2015/10/08 1,060 1,060 999 1,013 305,900
2015/10/07 1,060 1,068 1,014 1,042 402,000
2015/10/06 1,016 1,090 997 1,077 485,300
2015/10/05 1,051 1,060 986 1,018 263,300
2015/10/02 1,045 1,118 1,002 1,024 568,000
2015/10/01 1,020 1,078 1,010 1,042 594,600
2015/09/30 940 1,058 940 987 935,400
2015/09/29 889 924 841 924 482,800
2015/09/28 852 900 806 885 448,400
2015/09/28 1 -> 2.00 分割
2015/09/25 1,607 1,661 1,574 1,614 155,000
2015/09/24 1,550 1,615 1,540 1,588 161,000
2015/09/18 1,592 1,633 1,546 1,568 221,300
2015/09/17 1,582 1,653 1,552 1,650 240,500
2015/09/16 1,648 1,657 1,559 1,570 239,700
2015/09/15 1,726 1,744 1,603 1,619 224,800
2015/09/14 1,699 1,797 1,698 1,725 238,900
2015/09/11 1,580 1,774 1,580 1,710 288,100
2015/09/10 1,570 1,617 1,527 1,589 208,100
2015/09/09 1,652 1,688 1,598 1,615 233,500
2015/09/08 1,685 1,705 1,550 1,572 244,600
2015/09/07 1,738 1,774 1,656 1,700 272,400
2015/09/04 1,913 1,940 1,670 1,776 390,000
2015/09/03 1,902 2,009 1,888 1,913 290,000
2015/09/02 1,843 1,939 1,825 1,862 262,100
2015/09/01 1,894 1,939 1,852 1,899 231,900
2015/08/31 1,920 2,084 1,910 1,928 515,300
2015/08/28 1,942 1,983 1,902 1,929 422,300
2015/08/27 1,990 2,019 1,790 1,884 681,900
2015/08/26 1,787 1,898 1,683 1,884 518,400
2015/08/25 1,715 1,855 1,630 1,676 477,200
2015/08/24 1,870 1,925 1,765 1,795 364,600
2015/08/21 1,942 1,982 1,870 1,916 305,200
2015/08/20 1,770 2,078 1,742 1,982 962,600
2015/08/19 1,780 1,788 1,685 1,730 219,400
2015/08/18 1,773 1,819 1,740 1,774 189,500
2015/08/17 1,785 1,860 1,733 1,773 248,700
2015/08/14 1,747 1,880 1,682 1,825 414,700
2015/08/13 1,920 2,140 1,731 1,765 1,285,700
2015/08/12 1,850 1,986 1,818 1,843 349,200
2015/08/11 1,800 2,036 1,788 1,930 640,500
2015/08/10 1,801 1,895 1,750 1,793 344,700
2015/08/07 1,731 1,948 1,691 1,864 488,200
2015/08/06 1,604 1,900 1,601 1,750 604,100
2015/08/05 1,583 1,686 1,575 1,593 410,200
2015/08/04 1,628 1,799 1,556 1,623 448,300
2015/08/03 1,537 1,715 1,514 1,630 997,800
2015/07/31 1,400 1,559 1,357 1,559 744,100
2015/07/30 1,200 1,297 1,159 1,259 276,800
2015/07/29 1,224 1,224 1,162 1,188 142,200
2015/07/28 1,221 1,240 1,183 1,224 160,200
2015/07/27 1,281 1,281 1,226 1,246 290,300
2015/07/24 1,316 1,337 1,268 1,325 177,500
2015/07/23 1,318 1,360 1,285 1,346 142,700
2015/07/22 1,351 1,370 1,314 1,329 241,300
2015/07/21 1,390 1,445 1,365 1,409 147,400
2015/07/17 1,430 1,440 1,325 1,364 235,500
2015/07/16 1,309 1,399 1,292 1,398 193,500
2015/07/15 1,247 1,315 1,219 1,287 155,000
2015/07/14 1,204 1,325 1,204 1,268 206,700
2015/07/13 1,180 1,195 1,126 1,182 213,400
2015/07/10 1,234 1,245 1,161 1,185 121,300
2015/07/09 1,183 1,275 1,081 1,245 368,200
2015/07/08 1,400 1,438 1,280 1,300 276,400
2015/07/07 1,270 1,390 1,270 1,359 220,000
2015/07/06 1,285 1,460 1,246 1,253 422,100
2015/07/03 1,224 1,388 1,188 1,315 256,800
2015/07/02 1,161 1,294 1,161 1,267 239,600
2015/07/01 1,130 1,223 1,130 1,189 220,100
2015/06/30 1,157 1,165 1,100 1,160 192,200
2015/06/29 1,158 1,196 1,130 1,158 338,200
2015/06/26 1,100 1,217 1,070 1,165 313,000
2015/06/25 1,034 1,120 1,022 1,105 467,200
2015/06/24 995 997 978 985 126,600
2015/06/23 1,016 1,020 985 996 183,500
2015/06/22 1,033 1,048 1,000 1,021 122,300
2015/06/19 1,122 1,140 1,055 1,060 148,800
2015/06/18 1,073 1,115 1,050 1,069 236,700
2015/06/17 1,039 1,115 1,032 1,082 335,500
2015/06/16 984 1,023 971 1,009 132,400
2015/06/15 1,024 1,024 980 982 104,800
2015/06/12 1,030 1,048 986 1,011 309,200
2015/06/11 933 985 924 976 306,300
2015/06/10 877 934 858 918 285,600
2015/06/09 855 883 853 873 193,800
2015/06/08 840 871 818 857 169,300
2015/06/05 858 870 833 844 129,200
2015/06/04 807 896 807 884 326,900
2015/06/03 782 812 782 806 132,600
2015/06/02 789 828 786 812 285,700
2015/06/01 772 779 752 759 163,400
2015/05/29 775 775 748 761 158,000
2015/05/28 828 832 761 774 335,000
2015/05/27 838 845 826 834 69,700
2015/05/26 860 860 837 847 101,400
2015/05/25 853 859 849 852 29,000
2015/05/22 855 864 847 853 38,400
2015/05/21 858 870 846 864 66,000
2015/05/20 868 871 845 852 64,000
2015/05/19 865 865 833 857 61,900
2015/05/18 880 880 861 865 30,800
2015/05/15 868 911 845 866 126,900
2015/05/14 885 887 869 872 38,200
2015/05/13 884 894 874 889 78,900
2015/05/12 880 888 861 883 85,100
2015/05/11 862 880 850 869 84,400
2015/05/08 815 865 815 847 64,300
2015/05/07 813 833 811 816 80,300
2015/05/01 909 909 808 824 487,500
2015/04/30 910 919 863 864 137,400
2015/04/28 880 921 861 905 173,700
2015/04/27 891 924 866 880 129,700
2015/04/24 858 892 841 891 137,700
2015/04/23 890 890 855 863 96,000
2015/04/22 893 898 875 882 70,900
2015/04/21 869 894 854 893 103,900
2015/04/20 833 875 824 873 114,500
2015/04/17 881 888 828 837 263,900
2015/04/16 906 916 845 896 129,500
2015/04/15 902 940 890 906 122,800
2015/04/14 905 917 877 905 179,000
2015/04/13 833 979 829 924 416,100
2015/04/10 827 842 790 834 224,400
2015/04/09 818 818 789 799 166,100
2015/04/08 854 860 814 824 200,100
2015/04/07 850 875 845 861 294,000
2015/04/06 819 844 799 842 125,100
2015/04/03 825 850 808 816 117,100
2015/04/02 836 838 780 819 125,800
2015/04/01 836 849 796 827 173,700
2015/03/31 788 829 781 807 341,000
2015/03/30 735 775 725 770 134,800
2015/03/27 714 739 714 729 153,600
2015/03/26 725 739 700 727 187,000
2015/03/25 703 745 703 740 244,200
2015/03/24 739 739 711 720 130,400
2015/03/23 718 763 710 743 137,000
2015/03/20 707 740 689 733 188,600
2015/03/19 719 738 693 706 221,400
2015/03/18 781 781 701 704 445,000
2015/03/17 795 800 748 766 290,100
2015/03/16 807 831 756 788 365,100
2015/03/13 713 798 705 777 316,100
2015/03/12 686 730 673 711 205,600
2015/03/11 689 734 670 696 244,800
2015/03/10 655 692 648 689 139,700
2015/03/09 640 658 632 648 31,400
2015/03/06 640 654 640 645 62,000
2015/03/05 621 650 621 645 68,600
2015/03/04 625 632 615 621 106,400
2015/03/03 630 647 610 619 90,900
2015/03/02 650 650 622 636 97,300
2015/02/27 683 683 648 654 133,000
2015/02/26 702 702 651 692 85,300
2015/02/25 711 713 692 695 37,600
2015/02/24 700 719 690 711 58,000
2015/02/23 701 701 690 698 25,800
2015/02/20 688 705 676 701 43,400
2015/02/19 659 700 651 698 47,100
2015/02/18 668 670 661 662 31,600
2015/02/17 659 673 645 658 33,200
2015/02/16 645 671 641 666 51,300
2015/02/13 703 703 614 652 116,900
2015/02/12 710 736 700 705 149,000
2015/02/10 704 732 675 708 145,700
2015/02/09 655 714 642 706 222,900
2015/02/06 630 655 606 647 163,800
2015/02/05 582 632 570 624 345,900
2015/02/04 593 595 563 583 261,700
2015/02/03 561 593 540 563 696,100
2015/02/02 515 516 499 501 82,100
2015/01/30 510 513 499 504 59,600
2015/01/29 502 507 485 500 97,800
2015/01/28 507 512 500 502 44,700
2015/01/27 515 517 507 513 33,500
2015/01/26 502 516 502 515 39,200
2015/01/23 501 506 500 504 31,000
2015/01/22 500 507 498 504 24,400
2015/01/21 500 506 496 498 58,200
2015/01/20 501 508 497 500 36,600
2015/01/19 509 509 495 501 50,800
2015/01/16 497 503 492 501 56,600
2015/01/15 495 508 494 504 30,500
2015/01/14 518 518 492 494 73,600
2015/01/13 506 530 493 521 144,800
2015/01/09 497 503 485 495 56,700
2015/01/08 489 490 481 485 31,500
2015/01/07 488 500 487 489 16,800
2015/01/06 500 500 488 490 19,200
2015/01/05 500 503 494 497 28,200

このページの先頭へ