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 |
---|---|---|---|---|---|
2019/12/30 | 665 | 665 | 644 | 655 | 497,400 |
2019/12/27 | 680 | 683 | 661 | 667 | 651,500 |
2019/12/26 | 675 | 704 | 673 | 694 | 725,300 |
2019/12/25 | 664 | 676 | 656 | 672 | 350,100 |
2019/12/24 | 666 | 670 | 655 | 660 | 438,400 |
2019/12/23 | 679 | 679 | 670 | 674 | 229,300 |
2019/12/20 | 680 | 689 | 674 | 680 | 392,300 |
2019/12/19 | 697 | 698 | 683 | 685 | 348,200 |
2019/12/18 | 718 | 722 | 697 | 705 | 258,500 |
2019/12/17 | 713 | 715 | 697 | 711 | 496,500 |
2019/12/16 | 726 | 733 | 715 | 715 | 240,900 |
2019/12/13 | 737 | 740 | 717 | 717 | 336,500 |
2019/12/12 | 744 | 747 | 729 | 729 | 216,300 |
2019/12/11 | 750 | 760 | 742 | 747 | 183,900 |
2019/12/10 | 772 | 776 | 746 | 756 | 383,800 |
2019/12/09 | 795 | 804 | 775 | 781 | 215,000 |
2019/12/06 | 777 | 795 | 771 | 791 | 300,600 |
2019/12/05 | 789 | 789 | 765 | 777 | 307,700 |
2019/12/04 | 781 | 790 | 779 | 785 | 194,800 |
2019/12/03 | 796 | 799 | 776 | 784 | 317,500 |
2019/12/02 | 791 | 812 | 791 | 809 | 208,400 |
2019/11/29 | 796 | 815 | 793 | 806 | 322,700 |
2019/11/28 | 822 | 825 | 800 | 804 | 215,600 |
2019/11/27 | 839 | 842 | 824 | 837 | 311,200 |
2019/11/26 | 851 | 853 | 830 | 832 | 215,700 |
2019/11/25 | 847 | 850 | 831 | 846 | 234,000 |
2019/11/22 | 815 | 842 | 797 | 838 | 475,000 |
2019/11/21 | 847 | 848 | 819 | 820 | 369,100 |
2019/11/20 | 875 | 884 | 852 | 856 | 339,000 |
2019/11/19 | 900 | 910 | 880 | 884 | 422,400 |
2019/11/18 | 921 | 943 | 916 | 922 | 257,700 |
2019/11/15 | 910 | 925 | 900 | 907 | 356,300 |
2019/11/14 | 940 | 951 | 896 | 905 | 651,700 |
2019/11/13 | 980 | 980 | 941 | 950 | 624,600 |
2019/11/12 | 948 | 994 | 935 | 979 | 1,220,200 |
2019/11/11 | 870 | 990 | 865 | 963 | 2,938,200 |
2019/11/08 | 846 | 850 | 821 | 840 | 589,000 |
2019/11/07 | 822 | 837 | 816 | 834 | 355,000 |
2019/11/06 | 805 | 829 | 794 | 822 | 507,800 |
2019/11/05 | 770 | 805 | 763 | 791 | 451,600 |
2019/11/01 | 744 | 768 | 741 | 765 | 262,800 |
2019/10/31 | 762 | 771 | 746 | 748 | 167,700 |
2019/10/30 | 754 | 758 | 732 | 751 | 250,100 |
2019/10/29 | 760 | 770 | 751 | 756 | 161,200 |
2019/10/28 | 752 | 753 | 735 | 750 | 115,400 |
2019/10/25 | 729 | 757 | 725 | 757 | 262,200 |
2019/10/24 | 704 | 722 | 703 | 717 | 155,300 |
2019/10/23 | 707 | 714 | 696 | 704 | 352,000 |
2019/10/21 | 739 | 743 | 712 | 715 | 231,700 |
2019/10/18 | 756 | 760 | 738 | 739 | 222,100 |
2019/10/17 | 766 | 767 | 755 | 760 | 172,900 |
2019/10/16 | 766 | 772 | 755 | 764 | 331,100 |
2019/10/15 | 767 | 767 | 750 | 753 | 179,800 |
2019/10/11 | 771 | 774 | 752 | 755 | 219,800 |
2019/10/10 | 788 | 788 | 761 | 762 | 234,100 |
2019/10/09 | 759 | 790 | 758 | 783 | 319,900 |
2019/10/08 | 770 | 807 | 765 | 770 | 455,500 |
2019/10/07 | 761 | 770 | 753 | 769 | 215,300 |
2019/10/04 | 718 | 749 | 716 | 749 | 306,400 |
2019/10/03 | 712 | 731 | 706 | 716 | 331,100 |
2019/10/02 | 733 | 749 | 720 | 724 | 356,700 |
2019/10/01 | 737 | 758 | 731 | 743 | 222,400 |
2019/09/30 | 748 | 756 | 732 | 746 | 322,600 |
2019/09/27 | 771 | 786 | 764 | 766 | 423,500 |
2019/09/26 | 749 | 783 | 749 | 767 | 556,700 |
2019/09/25 | 739 | 753 | 733 | 739 | 393,800 |
2019/09/24 | 711 | 739 | 711 | 733 | 371,900 |
2019/09/20 | 677 | 709 | 675 | 700 | 547,800 |
2019/09/19 | 645 | 682 | 634 | 674 | 628,400 |
2019/09/18 | 669 | 670 | 638 | 647 | 641,700 |
2019/09/17 | 714 | 714 | 669 | 669 | 747,300 |
2019/09/13 | 733 | 736 | 722 | 722 | 532,200 |
2019/09/12 | 737 | 744 | 728 | 728 | 282,000 |
2019/09/11 | 713 | 734 | 707 | 733 | 402,800 |
2019/09/10 | 758 | 764 | 707 | 715 | 673,500 |
2019/09/09 | 735 | 755 | 731 | 750 | 402,200 |
2019/09/06 | 722 | 751 | 722 | 738 | 719,200 |
2019/09/05 | 705 | 736 | 700 | 707 | 805,100 |
2019/09/04 | 689 | 703 | 689 | 700 | 281,800 |
2019/09/03 | 671 | 695 | 670 | 692 | 212,200 |
2019/09/02 | 664 | 680 | 658 | 675 | 366,000 |
2019/08/30 | 646 | 658 | 637 | 654 | 293,800 |
2019/08/29 | 635 | 646 | 625 | 636 | 201,200 |
2019/08/28 | 646 | 654 | 629 | 633 | 487,300 |
2019/08/27 | 652 | 653 | 635 | 635 | 191,000 |
2019/08/26 | 631 | 644 | 620 | 642 | 317,100 |
2019/08/23 | 634 | 651 | 633 | 648 | 342,600 |
2019/08/22 | 642 | 654 | 626 | 630 | 403,800 |
2019/08/21 | 631 | 643 | 626 | 638 | 365,600 |
2019/08/20 | 613 | 634 | 609 | 632 | 378,100 |
2019/08/19 | 599 | 618 | 599 | 607 | 412,100 |
2019/08/16 | 597 | 610 | 586 | 595 | 595,400 |
2019/08/15 | 614 | 623 | 597 | 604 | 571,400 |
2019/08/14 | 619 | 639 | 615 | 624 | 689,000 |
2019/08/13 | 590 | 633 | 585 | 609 | 943,100 |
2019/08/09 | 577 | 629 | 570 | 600 | 2,161,600 |
2019/08/08 | 682 | 691 | 587 | 592 | 4,581,900 |
2019/08/07 | 735 | 759 | 727 | 737 | 584,000 |
2019/08/06 | 702 | 740 | 696 | 733 | 458,900 |
2019/08/05 | 757 | 757 | 706 | 732 | 514,800 |
2019/08/02 | 802 | 808 | 772 | 777 | 409,000 |
2019/08/01 | 817 | 827 | 813 | 817 | 292,100 |
2019/07/31 | 830 | 838 | 820 | 827 | 238,200 |
2019/07/30 | 814 | 821 | 801 | 815 | 416,300 |
2019/07/29 | 830 | 852 | 822 | 822 | 392,300 |
2019/07/26 | 834 | 835 | 801 | 821 | 253,800 |
2019/07/25 | 833 | 838 | 817 | 837 | 182,700 |
2019/07/24 | 827 | 840 | 814 | 830 | 242,700 |
2019/07/23 | 790 | 815 | 790 | 813 | 241,500 |
2019/07/22 | 769 | 802 | 760 | 793 | 277,700 |
2019/07/19 | 736 | 777 | 736 | 766 | 414,200 |
2019/07/18 | 777 | 777 | 737 | 737 | 327,800 |
2019/07/17 | 784 | 792 | 771 | 784 | 348,000 |
2019/07/16 | 800 | 811 | 792 | 796 | 219,500 |
2019/07/12 | 855 | 856 | 813 | 813 | 227,500 |
2019/07/11 | 824 | 851 | 822 | 850 | 183,700 |
2019/07/10 | 836 | 841 | 827 | 834 | 236,500 |
2019/07/09 | 843 | 854 | 833 | 840 | 149,500 |
2019/07/08 | 838 | 848 | 833 | 843 | 139,500 |
2019/07/05 | 835 | 839 | 805 | 838 | 279,300 |
2019/07/04 | 806 | 846 | 804 | 844 | 421,400 |
2019/07/03 | 798 | 804 | 791 | 799 | 149,400 |
2019/07/02 | 796 | 811 | 771 | 805 | 331,500 |
2019/07/01 | 772 | 789 | 752 | 788 | 347,700 |
2019/06/28 | 753 | 769 | 742 | 747 | 317,200 |
2019/06/27 | 733 | 747 | 730 | 742 | 305,200 |
2019/06/26 | 714 | 731 | 714 | 723 | 257,800 |
2019/06/25 | 715 | 728 | 712 | 714 | 260,800 |
2019/06/24 | 712 | 721 | 681 | 714 | 584,300 |
2019/06/21 | 723 | 733 | 712 | 715 | 299,000 |
2019/06/20 | 708 | 729 | 708 | 719 | 283,000 |
2019/06/19 | 712 | 729 | 708 | 712 | 296,600 |
2019/06/18 | 716 | 720 | 692 | 700 | 460,400 |
2019/06/17 | 740 | 759 | 718 | 720 | 309,300 |
2019/06/14 | 716 | 730 | 707 | 726 | 294,300 |
2019/06/13 | 714 | 723 | 706 | 706 | 361,500 |
2019/06/12 | 715 | 729 | 715 | 717 | 268,900 |
2019/06/11 | 715 | 722 | 709 | 715 | 283,900 |
2019/06/10 | 706 | 712 | 703 | 708 | 284,800 |
2019/06/07 | 711 | 716 | 704 | 706 | 216,800 |
2019/06/06 | 718 | 726 | 708 | 710 | 307,900 |
2019/06/05 | 723 | 727 | 707 | 716 | 406,800 |
2019/06/04 | 720 | 722 | 690 | 708 | 495,000 |
2019/06/03 | 767 | 769 | 720 | 724 | 614,100 |
2019/05/31 | 800 | 803 | 784 | 791 | 706,600 |
2019/05/30 | 795 | 807 | 776 | 785 | 642,400 |
2019/05/29 | 858 | 859 | 808 | 809 | 666,600 |
2019/05/28 | 820 | 887 | 814 | 881 | 559,400 |
2019/05/27 | 790 | 827 | 786 | 820 | 373,800 |
2019/05/24 | 823 | 823 | 793 | 802 | 694,000 |
2019/05/23 | 858 | 859 | 838 | 838 | 256,000 |
2019/05/22 | 861 | 880 | 850 | 868 | 271,200 |
2019/05/21 | 852 | 864 | 841 | 856 | 311,300 |
2019/05/20 | 893 | 893 | 851 | 855 | 536,200 |
2019/05/17 | 917 | 926 | 880 | 892 | 595,600 |
2019/05/16 | 903 | 925 | 887 | 917 | 681,200 |
2019/05/15 | 892 | 918 | 857 | 918 | 809,400 |
2019/05/14 | 831 | 893 | 823 | 882 | 962,000 |
2019/05/13 | 782 | 857 | 751 | 846 | 1,108,000 |
2019/05/10 | 812 | 847 | 750 | 770 | 1,116,200 |
2019/05/09 | 803 | 814 | 789 | 802 | 588,300 |
2019/05/08 | 794 | 807 | 787 | 794 | 636,100 |
2019/05/07 | 785 | 809 | 770 | 802 | 638,800 |
2019/04/26 | 794 | 801 | 770 | 792 | 618,300 |
2019/04/25 | 788 | 808 | 788 | 807 | 656,800 |
2019/04/24 | 786 | 805 | 778 | 791 | 441,200 |
2019/04/23 | 756 | 786 | 756 | 783 | 594,300 |
2019/04/22 | 771 | 781 | 745 | 750 | 577,800 |
2019/04/19 | 767 | 778 | 754 | 764 | 454,000 |
2019/04/18 | 803 | 806 | 750 | 759 | 1,029,800 |
2019/04/17 | 794 | 804 | 778 | 801 | 619,100 |
2019/04/16 | 796 | 818 | 789 | 791 | 505,300 |
2019/04/15 | 766 | 809 | 766 | 805 | 875,500 |
2019/04/12 | 789 | 790 | 757 | 761 | 627,700 |
2019/04/11 | 801 | 807 | 775 | 789 | 702,100 |
2019/04/10 | 792 | 812 | 788 | 806 | 368,700 |
2019/04/09 | 793 | 808 | 782 | 804 | 500,500 |
2019/04/08 | 798 | 813 | 779 | 789 | 637,900 |
2019/04/05 | 802 | 821 | 791 | 799 | 546,700 |
2019/04/04 | 802 | 831 | 790 | 804 | 953,900 |
2019/04/03 | 870 | 876 | 802 | 806 | 986,700 |
2019/04/02 | 909 | 910 | 849 | 849 | 778,200 |
2019/04/01 | 922 | 956 | 899 | 905 | 920,700 |
2019/03/29 | 904 | 922 | 903 | 918 | 519,200 |
2019/03/28 | 878 | 896 | 868 | 895 | 543,700 |
2019/03/27 | 860 | 883 | 852 | 882 | 542,200 |
2019/03/26 | 837 | 853 | 830 | 850 | 624,800 |
2019/03/25 | 830 | 830 | 796 | 822 | 510,200 |
2019/03/22 | 862 | 880 | 824 | 836 | 569,800 |
2019/03/20 | 860 | 897 | 847 | 870 | 898,400 |
2019/03/19 | 844 | 857 | 830 | 856 | 584,200 |
2019/03/18 | 815 | 852 | 807 | 851 | 802,500 |
2019/03/15 | 803 | 817 | 800 | 804 | 377,400 |
2019/03/14 | 803 | 807 | 784 | 802 | 387,000 |
2019/03/13 | 782 | 807 | 777 | 788 | 596,200 |
2019/03/12 | 771 | 799 | 765 | 796 | 840,900 |
2019/03/11 | 766 | 766 | 732 | 756 | 1,114,100 |
2019/03/08 | 788 | 801 | 751 | 766 | 944,100 |
2019/03/07 | 826 | 837 | 806 | 813 | 531,300 |
2019/03/06 | 812 | 829 | 797 | 828 | 654,000 |
2019/03/05 | 810 | 827 | 796 | 820 | 621,800 |
2019/03/04 | 815 | 832 | 801 | 813 | 1,129,400 |
2019/03/01 | 826 | 826 | 788 | 800 | 1,327,400 |
2019/02/28 | 829 | 842 | 806 | 834 | 1,544,300 |
2019/02/27 | 822 | 845 | 803 | 834 | 1,675,600 |
2019/02/26 | 781 | 806 | 772 | 799 | 1,608,300 |
2019/02/25 | 730 | 783 | 729 | 766 | 1,641,600 |
2019/02/22 | 723 | 734 | 707 | 722 | 945,900 |
2019/02/21 | 680 | 758 | 677 | 737 | 1,947,600 |
2019/02/20 | 675 | 690 | 665 | 685 | 1,433,000 |
2019/02/19 | 664 | 693 | 655 | 677 | 1,383,000 |
2019/02/18 | 645 | 655 | 629 | 650 | 1,018,200 |
2019/02/15 | 640 | 658 | 628 | 639 | 1,293,600 |
2019/02/14 | 682 | 694 | 639 | 654 | 2,198,000 |
2019/02/13 | 611 | 691 | 604 | 689 | 3,984,500 |
2019/02/12 | 640 | 642 | 630 | 630 | 1,076,300 |
2019/02/08 | 825 | 827 | 751 | 780 | 2,133,200 |
2019/02/07 | 873 | 883 | 821 | 824 | 1,385,700 |
2019/02/06 | 870 | 904 | 865 | 871 | 985,200 |
2019/02/05 | 880 | 903 | 862 | 867 | 632,100 |
2019/02/04 | 851 | 881 | 850 | 865 | 799,000 |
2019/02/01 | 829 | 854 | 828 | 852 | 550,800 |
2019/01/31 | 807 | 834 | 807 | 826 | 802,200 |
2019/01/30 | 833 | 840 | 792 | 792 | 920,300 |
2019/01/29 | 823 | 839 | 812 | 833 | 912,900 |
2019/01/28 | 832 | 855 | 818 | 830 | 973,600 |
2019/01/25 | 831 | 875 | 827 | 843 | 933,600 |
2019/01/24 | 794 | 825 | 785 | 822 | 1,303,400 |
2019/01/23 | 821 | 824 | 792 | 801 | 1,151,900 |
2019/01/22 | 856 | 861 | 827 | 838 | 840,700 |
2019/01/21 | 866 | 888 | 837 | 838 | 1,123,700 |
2019/01/18 | 861 | 874 | 838 | 851 | 771,400 |
2019/01/17 | 841 | 860 | 835 | 851 | 453,100 |
2019/01/16 | 832 | 837 | 807 | 831 | 568,200 |
2019/01/15 | 790 | 847 | 790 | 828 | 918,800 |
2019/01/11 | 812 | 835 | 796 | 799 | 803,900 |
2019/01/10 | 850 | 856 | 803 | 805 | 595,200 |
2019/01/09 | 870 | 886 | 853 | 856 | 561,600 |
2019/01/08 | 868 | 872 | 835 | 859 | 794,900 |
2019/01/07 | 818 | 849 | 803 | 843 | 992,400 |
2019/01/04 | 789 | 793 | 762 | 775 | 1,209,600 |