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 |
---|---|---|---|---|---|
2017/12/29 | 874 | 889 | 867 | 880 | 464,200 |
2017/12/28 | 906 | 912 | 876 | 876 | 447,100 |
2017/12/27 | 907 | 915 | 899 | 907 | 505,700 |
2017/12/26 | 896 | 903 | 891 | 900 | 411,400 |
2017/12/25 | 905 | 909 | 888 | 897 | 221,300 |
2017/12/22 | 909 | 914 | 893 | 905 | 398,800 |
2017/12/21 | 875 | 901 | 870 | 900 | 588,100 |
2017/12/20 | 904 | 904 | 876 | 876 | 415,800 |
2017/12/19 | 902 | 907 | 896 | 902 | 619,000 |
2017/12/18 | 910 | 914 | 887 | 896 | 451,800 |
2017/12/15 | 897 | 909 | 895 | 900 | 546,700 |
2017/12/14 | 895 | 902 | 878 | 897 | 654,100 |
2017/12/13 | 900 | 908 | 893 | 900 | 714,400 |
2017/12/12 | 925 | 927 | 897 | 899 | 681,100 |
2017/12/11 | 916 | 938 | 911 | 922 | 791,900 |
2017/12/08 | 920 | 930 | 897 | 907 | 661,600 |
2017/12/07 | 879 | 922 | 879 | 911 | 1,048,100 |
2017/12/06 | 873 | 896 | 869 | 876 | 768,100 |
2017/12/05 | 880 | 887 | 869 | 882 | 494,200 |
2017/12/04 | 888 | 893 | 872 | 879 | 646,400 |
2017/12/01 | 877 | 882 | 862 | 877 | 625,700 |
2017/11/30 | 846 | 880 | 839 | 880 | 1,427,900 |
2017/11/29 | 842 | 846 | 830 | 841 | 602,700 |
2017/11/28 | 860 | 864 | 826 | 832 | 694,900 |
2017/11/27 | 830 | 853 | 830 | 846 | 1,162,700 |
2017/11/24 | 810 | 827 | 810 | 820 | 847,200 |
2017/11/22 | 808 | 812 | 797 | 808 | 656,700 |
2017/11/21 | 790 | 814 | 788 | 805 | 1,093,900 |
2017/11/20 | 781 | 794 | 776 | 784 | 617,000 |
2017/11/17 | 811 | 818 | 783 | 785 | 1,089,600 |
2017/11/16 | 793 | 812 | 790 | 804 | 978,400 |
2017/11/15 | 791 | 808 | 786 | 786 | 1,124,700 |
2017/11/14 | 797 | 811 | 781 | 784 | 1,042,300 |
2017/11/13 | 795 | 818 | 787 | 805 | 1,386,400 |
2017/11/10 | 770 | 787 | 758 | 782 | 945,900 |
2017/11/09 | 776 | 806 | 771 | 785 | 1,888,900 |
2017/11/08 | 740 | 777 | 738 | 777 | 950,000 |
2017/11/07 | 769 | 776 | 743 | 747 | 1,454,000 |
2017/11/06 | 858 | 858 | 754 | 770 | 3,572,000 |
2017/11/02 | 809 | 813 | 795 | 799 | 1,223,500 |
2017/11/01 | 785 | 801 | 774 | 795 | 1,888,100 |
2017/10/31 | 780 | 790 | 771 | 778 | 764,400 |
2017/10/30 | 768 | 780 | 767 | 772 | 1,075,100 |
2017/10/27 | 773 | 779 | 765 | 766 | 1,052,600 |
2017/10/26 | 745 | 766 | 738 | 765 | 1,559,300 |
2017/10/25 | 748 | 760 | 741 | 745 | 903,800 |
2017/10/24 | 741 | 751 | 730 | 750 | 820,900 |
2017/10/23 | 752 | 755 | 737 | 745 | 590,700 |
2017/10/20 | 741 | 755 | 735 | 745 | 889,400 |
2017/10/19 | 753 | 762 | 737 | 743 | 1,582,100 |
2017/10/18 | 746 | 760 | 738 | 751 | 1,189,000 |
2017/10/17 | 729 | 751 | 718 | 745 | 1,559,700 |
2017/10/16 | 732 | 733 | 712 | 726 | 1,097,600 |
2017/10/13 | 730 | 732 | 708 | 720 | 1,086,500 |
2017/10/12 | 705 | 733 | 705 | 722 | 1,556,800 |
2017/10/11 | 699 | 710 | 689 | 697 | 710,600 |
2017/10/10 | 677 | 706 | 675 | 698 | 859,700 |
2017/10/06 | 685 | 690 | 670 | 677 | 633,900 |
2017/10/05 | 704 | 710 | 677 | 679 | 733,400 |
2017/10/04 | 696 | 712 | 692 | 705 | 877,100 |
2017/10/03 | 687 | 698 | 678 | 698 | 581,300 |
2017/10/02 | 704 | 713 | 687 | 688 | 804,800 |
2017/09/29 | 680 | 705 | 677 | 697 | 976,500 |
2017/09/28 | 693 | 698 | 677 | 682 | 630,300 |
2017/09/27 | 674 | 692 | 673 | 685 | 708,400 |
2017/09/26 | 677 | 677 | 663 | 670 | 507,600 |
2017/09/25 | 676 | 705 | 666 | 672 | 1,226,900 |
2017/09/22 | 682 | 692 | 663 | 669 | 831,600 |
2017/09/21 | 681 | 694 | 677 | 684 | 1,023,800 |
2017/09/20 | 672 | 684 | 669 | 678 | 1,641,800 |
2017/09/19 | 641 | 675 | 640 | 655 | 859,300 |
2017/09/15 | 622 | 637 | 622 | 629 | 952,500 |
2017/09/14 | 655 | 655 | 627 | 630 | 634,800 |
2017/09/13 | 665 | 672 | 641 | 655 | 782,900 |
2017/09/12 | 635 | 655 | 634 | 651 | 795,900 |
2017/09/11 | 623 | 640 | 622 | 625 | 507,300 |
2017/09/08 | 615 | 624 | 614 | 620 | 614,700 |
2017/09/07 | 624 | 631 | 618 | 620 | 602,000 |
2017/09/06 | 610 | 624 | 610 | 614 | 705,100 |
2017/09/05 | 638 | 658 | 616 | 618 | 918,700 |
2017/09/04 | 643 | 644 | 627 | 635 | 634,300 |
2017/09/01 | 645 | 661 | 637 | 640 | 1,059,900 |
2017/08/31 | 673 | 673 | 626 | 644 | 2,114,500 |
2017/08/30 | 678 | 686 | 661 | 669 | 1,194,700 |
2017/08/29 | 676 | 703 | 674 | 682 | 1,093,900 |
2017/08/28 | 678 | 693 | 674 | 692 | 834,900 |
2017/08/25 | 697 | 700 | 670 | 670 | 1,298,400 |
2017/08/24 | 730 | 740 | 695 | 703 | 1,031,600 |
2017/08/23 | 707 | 740 | 705 | 726 | 1,235,000 |
2017/08/22 | 690 | 707 | 686 | 697 | 575,200 |
2017/08/21 | 688 | 703 | 688 | 693 | 507,000 |
2017/08/18 | 707 | 719 | 680 | 687 | 1,082,900 |
2017/08/17 | 691 | 725 | 691 | 711 | 1,013,500 |
2017/08/16 | 684 | 690 | 677 | 688 | 590,300 |
2017/08/15 | 680 | 699 | 671 | 681 | 950,600 |
2017/08/14 | 670 | 680 | 662 | 672 | 758,300 |
2017/08/10 | 692 | 700 | 669 | 681 | 738,200 |
2017/08/09 | 685 | 698 | 676 | 690 | 1,533,700 |
2017/08/08 | 721 | 723 | 666 | 666 | 2,163,700 |
2017/08/07 | 760 | 773 | 725 | 729 | 2,263,300 |
2017/08/04 | 722 | 737 | 713 | 732 | 692,800 |
2017/08/03 | 734 | 738 | 717 | 724 | 505,700 |
2017/08/02 | 733 | 747 | 730 | 740 | 576,000 |
2017/08/01 | 730 | 747 | 721 | 730 | 624,500 |
2017/07/31 | 750 | 751 | 725 | 733 | 794,600 |
2017/07/28 | 756 | 772 | 746 | 750 | 791,900 |
2017/07/27 | 745 | 762 | 745 | 756 | 830,700 |
2017/07/26 | 739 | 754 | 728 | 748 | 1,395,300 |
2017/07/25 | 753 | 763 | 743 | 744 | 1,070,900 |
2017/07/24 | 770 | 771 | 751 | 759 | 873,900 |
2017/07/21 | 794 | 795 | 768 | 778 | 857,000 |
2017/07/20 | 806 | 808 | 781 | 785 | 756,800 |
2017/07/19 | 801 | 812 | 797 | 806 | 473,800 |
2017/07/18 | 824 | 824 | 809 | 812 | 241,400 |
2017/07/14 | 805 | 819 | 801 | 811 | 329,500 |
2017/07/13 | 831 | 838 | 805 | 809 | 696,400 |
2017/07/12 | 820 | 833 | 811 | 826 | 520,700 |
2017/07/11 | 837 | 838 | 808 | 824 | 865,400 |
2017/07/10 | 856 | 856 | 830 | 839 | 486,800 |
2017/07/07 | 865 | 865 | 840 | 848 | 598,300 |
2017/07/06 | 872 | 875 | 855 | 872 | 409,900 |
2017/07/05 | 857 | 871 | 849 | 868 | 902,100 |
2017/07/04 | 893 | 896 | 857 | 866 | 947,400 |
2017/07/03 | 894 | 895 | 872 | 888 | 519,400 |
2017/06/30 | 888 | 895 | 881 | 888 | 421,200 |
2017/06/29 | 883 | 903 | 874 | 903 | 371,400 |
2017/06/28 | 900 | 907 | 858 | 876 | 884,900 |
2017/06/27 | 914 | 920 | 896 | 902 | 623,500 |
2017/06/26 | 901 | 912 | 893 | 907 | 318,200 |
2017/06/23 | 938 | 940 | 886 | 896 | 815,100 |
2017/06/22 | 922 | 937 | 921 | 927 | 441,300 |
2017/06/21 | 929 | 938 | 917 | 918 | 567,100 |
2017/06/20 | 906 | 929 | 906 | 921 | 505,800 |
2017/06/19 | 876 | 910 | 876 | 903 | 814,300 |
2017/06/16 | 873 | 883 | 867 | 871 | 345,200 |
2017/06/15 | 871 | 885 | 870 | 882 | 365,100 |
2017/06/14 | 879 | 887 | 871 | 874 | 298,400 |
2017/06/13 | 862 | 878 | 861 | 877 | 340,100 |
2017/06/12 | 879 | 897 | 864 | 865 | 541,300 |
2017/06/09 | 880 | 882 | 850 | 860 | 571,200 |
2017/06/08 | 909 | 912 | 873 | 879 | 766,200 |
2017/06/07 | 912 | 916 | 892 | 909 | 589,900 |
2017/06/06 | 910 | 919 | 888 | 912 | 2,679,300 |
2017/06/05 | 1,033 | 1,038 | 998 | 1,010 | 685,100 |
2017/06/02 | 1,070 | 1,075 | 1,015 | 1,040 | 710,600 |
2017/06/01 | 1,085 | 1,094 | 1,060 | 1,070 | 567,000 |
2017/05/31 | 1,080 | 1,094 | 1,053 | 1,075 | 673,500 |
2017/05/30 | 1,048 | 1,095 | 1,045 | 1,079 | 562,300 |
2017/05/29 | 1,050 | 1,062 | 1,032 | 1,044 | 378,200 |
2017/05/26 | 1,063 | 1,066 | 1,034 | 1,046 | 305,800 |
2017/05/25 | 1,072 | 1,092 | 1,057 | 1,062 | 318,700 |
2017/05/24 | 1,060 | 1,074 | 1,054 | 1,060 | 254,200 |
2017/05/23 | 1,061 | 1,073 | 1,051 | 1,060 | 294,200 |
2017/05/22 | 1,050 | 1,073 | 1,050 | 1,063 | 155,000 |
2017/05/19 | 1,080 | 1,106 | 1,045 | 1,051 | 588,700 |
2017/05/18 | 1,050 | 1,075 | 1,045 | 1,069 | 272,900 |
2017/05/17 | 1,076 | 1,088 | 1,067 | 1,073 | 307,400 |
2017/05/16 | 1,085 | 1,105 | 1,065 | 1,078 | 495,500 |
2017/05/15 | 1,073 | 1,099 | 1,058 | 1,082 | 460,600 |
2017/05/12 | 1,035 | 1,073 | 1,035 | 1,070 | 496,100 |
2017/05/11 | 1,032 | 1,065 | 1,032 | 1,048 | 285,100 |
2017/05/10 | 1,176 | 1,178 | 1,025 | 1,044 | 1,165,800 |
2017/05/09 | 1,065 | 1,188 | 1,039 | 1,188 | 2,025,300 |
2017/05/08 | 956 | 1,054 | 954 | 1,035 | 1,700,000 |
2017/05/02 | 906 | 928 | 901 | 911 | 355,600 |
2017/05/01 | 886 | 904 | 880 | 904 | 206,000 |
2017/04/28 | 906 | 912 | 889 | 901 | 163,000 |
2017/04/27 | 900 | 920 | 895 | 908 | 240,400 |
2017/04/26 | 899 | 909 | 888 | 906 | 206,700 |
2017/04/25 | 872 | 889 | 869 | 884 | 198,400 |
2017/04/24 | 880 | 885 | 860 | 867 | 185,500 |
2017/04/21 | 867 | 872 | 853 | 866 | 305,900 |
2017/04/20 | 863 | 865 | 847 | 860 | 247,100 |
2017/04/19 | 860 | 878 | 852 | 868 | 379,700 |
2017/04/18 | 884 | 894 | 857 | 870 | 197,800 |
2017/04/17 | 818 | 874 | 818 | 870 | 397,100 |
2017/04/14 | 841 | 854 | 813 | 815 | 243,800 |
2017/04/13 | 828 | 850 | 820 | 844 | 292,700 |
2017/04/12 | 872 | 876 | 835 | 843 | 267,000 |
2017/04/11 | 875 | 904 | 872 | 882 | 179,400 |
2017/04/10 | 910 | 911 | 862 | 873 | 279,700 |
2017/04/07 | 881 | 915 | 852 | 888 | 405,500 |
2017/04/06 | 880 | 890 | 872 | 875 | 476,700 |
2017/04/05 | 921 | 934 | 867 | 884 | 537,800 |
2017/04/04 | 970 | 989 | 913 | 921 | 651,500 |
2017/04/03 | 929 | 973 | 920 | 946 | 349,000 |
2017/03/31 | 916 | 942 | 896 | 916 | 374,500 |
2017/03/30 | 950 | 967 | 904 | 911 | 324,700 |
2017/03/29 | 911 | 945 | 906 | 940 | 326,100 |
2017/03/28 | 907 | 922 | 900 | 908 | 424,500 |
2017/03/27 | 937 | 937 | 900 | 907 | 473,100 |
2017/03/24 | 948 | 955 | 911 | 952 | 468,400 |
2017/03/23 | 970 | 994 | 929 | 951 | 838,700 |
2017/03/22 | 908 | 977 | 895 | 974 | 887,600 |
2017/03/21 | 895 | 930 | 892 | 917 | 419,400 |
2017/03/17 | 867 | 907 | 862 | 894 | 443,200 |
2017/03/16 | 839 | 893 | 826 | 879 | 863,100 |
2017/03/15 | 834 | 864 | 825 | 828 | 336,400 |
2017/03/14 | 838 | 849 | 808 | 834 | 577,600 |
2017/03/13 | 874 | 886 | 826 | 833 | 543,300 |
2017/03/10 | 885 | 895 | 873 | 886 | 397,100 |
2017/03/09 | 912 | 912 | 868 | 877 | 645,400 |
2017/03/08 | 931 | 944 | 913 | 917 | 345,800 |
2017/03/07 | 970 | 974 | 939 | 943 | 349,700 |
2017/03/06 | 982 | 988 | 965 | 967 | 183,600 |
2017/03/03 | 956 | 979 | 956 | 977 | 186,600 |
2017/03/02 | 968 | 978 | 955 | 966 | 272,300 |
2017/03/01 | 952 | 969 | 930 | 955 | 275,600 |
2017/02/28 | 959 | 985 | 953 | 957 | 404,700 |
2017/02/27 | 968 | 974 | 948 | 962 | 231,300 |
2017/02/24 | 943 | 973 | 943 | 964 | 239,200 |
2017/02/23 | 957 | 968 | 947 | 958 | 251,600 |
2017/02/22 | 965 | 965 | 940 | 959 | 226,000 |
2017/02/21 | 970 | 979 | 951 | 962 | 479,400 |
2017/02/20 | 934 | 981 | 916 | 979 | 598,900 |
2017/02/17 | 904 | 936 | 892 | 932 | 461,300 |
2017/02/16 | 894 | 918 | 892 | 904 | 366,000 |
2017/02/15 | 901 | 903 | 875 | 885 | 271,900 |
2017/02/14 | 903 | 905 | 865 | 890 | 558,600 |
2017/02/13 | 860 | 912 | 859 | 903 | 541,400 |
2017/02/10 | 891 | 892 | 853 | 861 | 408,400 |
2017/02/09 | 867 | 900 | 858 | 876 | 444,400 |
2017/02/08 | 848 | 875 | 825 | 871 | 448,800 |
2017/02/07 | 873 | 900 | 839 | 844 | 1,070,800 |
2017/02/06 | 776 | 883 | 774 | 883 | 1,825,400 |
2017/02/03 | 725 | 742 | 721 | 733 | 376,000 |
2017/02/02 | 757 | 760 | 726 | 726 | 621,900 |
2017/02/01 | 765 | 770 | 749 | 764 | 459,900 |
2017/01/31 | 757 | 780 | 755 | 774 | 414,000 |
2017/01/30 | 756 | 772 | 742 | 760 | 983,200 |
2017/01/27 | 771 | 772 | 754 | 759 | 503,400 |
2017/01/26 | 775 | 783 | 762 | 771 | 437,300 |
2017/01/25 | 786 | 792 | 761 | 772 | 339,100 |
2017/01/24 | 761 | 784 | 761 | 782 | 214,200 |
2017/01/23 | 760 | 772 | 754 | 761 | 133,600 |
2017/01/20 | 772 | 777 | 756 | 762 | 208,900 |
2017/01/19 | 775 | 800 | 767 | 768 | 321,100 |
2017/01/18 | 760 | 784 | 751 | 775 | 356,400 |
2017/01/17 | 808 | 808 | 777 | 778 | 289,800 |
2017/01/16 | 802 | 819 | 798 | 801 | 301,800 |
2017/01/13 | 803 | 833 | 783 | 813 | 476,800 |
2017/01/12 | 860 | 866 | 813 | 816 | 744,800 |
2017/01/11 | 845 | 860 | 840 | 856 | 368,600 |
2017/01/10 | 846 | 856 | 830 | 838 | 341,600 |
2017/01/06 | 833 | 855 | 822 | 846 | 310,600 |
2017/01/05 | 826 | 859 | 826 | 839 | 361,000 |
2017/01/04 | 832 | 848 | 826 | 831 | 266,600 |