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
2020/12/30 402 411 393 408 891,500
2020/12/29 411 416 404 410 715,900
2020/12/28 403 418 397 410 1,091,100
2020/12/25 392 409 392 403 1,114,700
2020/12/24 380 400 380 392 803,700
2020/12/23 382 388 374 382 952,100
2020/12/22 386 386 370 371 1,292,300
2020/12/21 404 408 386 392 1,075,300
2020/12/18 400 407 394 401 699,400
2020/12/17 398 411 397 406 1,005,200
2020/12/16 404 405 390 391 1,120,800
2020/12/15 413 417 396 404 1,332,600
2020/12/14 415 428 414 416 705,800
2020/12/11 418 426 408 415 1,012,800
2020/12/10 443 445 419 421 1,991,700
2020/12/09 425 465 410 451 3,387,700
2020/12/08 414 465 407 423 3,667,100
2020/12/07 435 437 410 410 1,041,400
2020/12/04 458 458 428 434 1,666,400
2020/12/03 480 481 458 461 1,383,500
2020/12/02 479 491 476 486 767,500
2020/12/01 457 477 455 475 1,035,600
2020/11/30 459 472 453 453 900,800
2020/11/27 457 465 449 459 1,342,400
2020/11/26 477 482 452 457 1,564,600
2020/11/25 472 486 468 477 1,079,600
2020/11/24 473 473 461 468 1,044,200
2020/11/20 450 463 441 461 1,184,600
2020/11/19 460 461 446 450 1,778,500
2020/11/18 481 481 458 463 1,523,400
2020/11/17 472 494 472 488 1,460,600
2020/11/16 492 496 461 476 1,453,500
2020/11/13 487 488 465 480 1,704,900
2020/11/12 485 514 476 495 2,581,500
2020/11/11 482 487 441 461 2,767,800
2020/11/10 463 518 461 490 5,716,100
2020/11/09 417 465 411 465 3,308,000
2020/11/06 376 389 368 385 1,229,000
2020/11/05 382 386 373 377 797,200
2020/11/04 373 381 367 378 1,227,200
2020/11/02 362 376 358 366 1,069,200
2020/10/30 390 397 355 360 2,146,100
2020/10/29 386 395 378 387 1,270,300
2020/10/28 391 400 387 394 1,068,200
2020/10/27 392 399 382 392 2,638,500
2020/10/26 435 439 404 407 2,265,200
2020/10/23 428 435 411 426 1,587,100
2020/10/22 443 449 424 428 1,778,800
2020/10/21 444 454 429 444 2,151,000
2020/10/20 403 449 401 438 2,729,500
2020/10/19 383 406 382 405 1,462,500
2020/10/16 403 410 382 383 2,221,000
2020/10/15 408 417 400 406 1,050,600
2020/10/14 410 417 398 408 1,301,700
2020/10/13 403 423 402 413 2,460,900
2020/10/12 381 409 374 401 1,730,500
2020/10/09 397 400 379 386 1,209,500
2020/10/08 389 408 378 390 3,215,300
2020/10/07 364 377 358 377 1,637,800
2020/10/06 342 372 342 372 2,511,900
2020/10/05 324 339 324 337 1,269,800
2020/10/02 327 333 317 321 1,222,500
2020/09/30 326 333 316 320 1,025,200
2020/09/29 309 329 308 329 1,849,300
2020/09/28 305 307 297 306 801,200
2020/09/25 304 309 296 298 920,900
2020/09/24 309 311 294 298 1,877,700
2020/09/23 320 321 308 310 1,631,600
2020/09/18 334 348 325 325 1,461,200
2020/09/17 324 345 322 331 3,003,400
2020/09/16 317 328 317 318 1,365,500
2020/09/15 313 320 308 320 1,050,500
2020/09/14 311 323 311 313 1,369,300
2020/09/11 307 311 296 308 1,906,900
2020/09/10 310 318 307 310 952,600
2020/09/09 308 318 306 311 976,200
2020/09/08 303 317 300 316 1,072,600
2020/09/07 296 314 291 304 1,724,800
2020/09/04 301 307 296 299 1,293,800
2020/09/03 321 322 307 311 1,121,900
2020/09/02 308 323 308 316 1,760,800
2020/09/01 308 315 300 304 922,700
2020/08/31 304 317 303 306 1,493,500
2020/08/28 318 318 291 296 2,566,100
2020/08/27 326 335 321 323 1,014,100
2020/08/26 329 331 315 326 1,091,000
2020/08/25 333 337 326 328 1,783,800
2020/08/24 336 346 324 328 1,617,100
2020/08/21 323 360 321 337 3,563,600
2020/08/20 338 345 318 324 1,857,000
2020/08/19 314 338 310 336 2,272,900
2020/08/18 315 323 308 311 1,249,900
2020/08/17 345 347 314 315 3,403,700
2020/08/14 333 372 332 361 6,214,400
2020/08/13 315 322 304 320 1,567,000
2020/08/12 299 315 298 313 1,356,100
2020/08/11 287 305 287 299 1,167,100
2020/08/07 274 283 273 283 822,900
2020/08/06 270 282 266 270 1,754,200
2020/08/05 261 276 259 269 1,136,700
2020/08/04 249 269 249 261 1,245,800
2020/08/03 239 248 235 242 606,900
2020/07/31 242 243 229 231 659,900
2020/07/30 247 251 240 242 675,300
2020/07/29 260 261 242 242 1,058,800
2020/07/28 274 278 265 265 471,100
2020/07/27 279 279 268 274 653,900
2020/07/22 279 284 276 283 438,500
2020/07/21 289 293 282 282 498,000
2020/07/20 282 287 273 287 567,700
2020/07/17 289 292 278 281 623,400
2020/07/16 287 295 285 288 721,300
2020/07/15 286 289 281 283 667,600
2020/07/14 279 288 274 285 944,800
2020/07/13 286 286 274 284 858,600
2020/07/10 283 294 280 281 869,700
2020/07/09 290 291 277 283 869,500
2020/07/08 283 292 280 289 883,400
2020/07/07 279 286 273 285 867,900
2020/07/06 261 282 259 280 1,152,800
2020/07/03 258 267 254 261 919,500
2020/07/02 273 281 254 256 1,834,200
2020/07/01 264 281 264 277 1,257,900
2020/06/30 264 274 261 268 1,417,500
2020/06/29 266 270 251 256 1,577,800
2020/06/26 285 285 267 272 1,467,700
2020/06/25 292 296 282 286 1,206,600
2020/06/24 295 304 291 294 1,186,100
2020/06/23 303 305 289 293 1,232,300
2020/06/22 299 305 295 299 599,000
2020/06/19 299 307 297 303 675,200
2020/06/18 306 312 295 299 1,407,100
2020/06/17 304 310 298 308 906,600
2020/06/16 286 309 284 307 1,286,200
2020/06/15 303 304 281 282 1,303,600
2020/06/12 290 307 286 302 1,721,500
2020/06/11 325 325 304 306 1,355,200
2020/06/10 322 337 316 328 1,109,200
2020/06/09 321 328 311 326 1,227,500
2020/06/08 307 325 303 324 1,245,200
2020/06/05 310 312 295 309 1,183,900
2020/06/04 333 333 304 305 1,743,900
2020/06/03 338 348 322 330 1,742,100
2020/06/02 323 336 316 331 1,469,400
2020/06/01 313 323 313 316 965,300
2020/05/29 318 323 308 308 2,633,400
2020/05/28 329 342 320 326 1,804,500
2020/05/27 320 328 307 323 1,240,000
2020/05/26 333 343 317 319 1,730,400
2020/05/25 322 332 315 330 1,958,100
2020/05/22 299 319 297 311 1,617,900
2020/05/21 283 307 283 298 1,943,400
2020/05/20 297 297 283 285 825,500
2020/05/19 292 305 287 295 1,685,500
2020/05/18 283 297 277 282 1,139,000
2020/05/15 298 299 265 275 1,900,200
2020/05/14 294 302 288 294 1,393,400
2020/05/13 300 318 292 298 1,664,000
2020/05/12 307 322 284 304 2,857,200
2020/05/11 271 313 269 310 2,960,600
2020/05/08 287 323 285 295 4,394,200
2020/05/07 253 274 252 274 1,442,900
2020/05/01 238 252 238 249 1,120,200
2020/04/30 241 254 240 241 1,464,700
2020/04/28 223 236 220 233 930,800
2020/04/27 234 236 222 223 832,100
2020/04/24 236 236 224 227 844,000
2020/04/23 230 245 230 243 891,000
2020/04/22 251 252 226 226 1,345,100
2020/04/21 282 284 255 256 1,672,400
2020/04/20 262 286 262 282 1,788,100
2020/04/17 248 260 244 259 961,700
2020/04/16 230 244 225 244 668,300
2020/04/15 242 242 230 237 1,073,900
2020/04/14 241 246 233 244 694,500
2020/04/13 253 255 239 241 789,700
2020/04/10 252 258 237 256 1,104,300
2020/04/09 235 257 234 253 1,318,300
2020/04/08 235 240 219 233 1,116,900
2020/04/07 219 230 217 227 990,800
2020/04/06 194 208 189 206 700,000
2020/04/03 204 207 191 194 807,900
2020/04/02 203 209 198 205 692,800
2020/04/01 205 214 201 205 678,900
2020/03/31 219 225 205 207 730,700
2020/03/30 219 233 212 219 872,400
2020/03/27 240 246 221 228 867,100
2020/03/26 216 237 212 230 1,090,600
2020/03/25 239 240 214 224 1,266,400
2020/03/24 194 210 194 203 1,011,400
2020/03/23 183 193 176 188 877,600
2020/03/19 205 207 180 185 1,498,700
2020/03/18 209 218 204 204 1,058,200
2020/03/17 194 221 193 209 2,226,000
2020/03/16 219 221 199 199 1,559,400
2020/03/13 201 215 196 202 1,417,500
2020/03/12 238 240 221 225 1,739,100
2020/03/11 263 267 240 241 1,219,400
2020/03/10 243 273 242 264 1,731,400
2020/03/09 270 276 255 258 1,201,400
2020/03/06 300 303 284 286 920,700
2020/03/05 310 314 297 303 548,400
2020/03/04 294 310 292 304 711,300
2020/03/03 314 320 296 302 1,243,500
2020/03/02 295 313 294 307 2,234,700
2020/02/28 302 309 291 292 1,601,300
2020/02/27 321 322 305 310 1,853,300
2020/02/26 325 330 318 327 1,200,900
2020/02/25 317 331 312 330 1,301,500
2020/02/21 349 360 335 341 1,362,500
2020/02/20 370 372 343 350 1,715,000
2020/02/19 368 371 362 369 762,700
2020/02/18 377 377 362 366 997,600
2020/02/17 379 388 371 384 789,000
2020/02/14 380 389 372 386 1,185,600
2020/02/13 373 385 366 380 1,689,400
2020/02/12 398 400 357 370 3,980,200
2020/02/10 450 451 406 406 2,636,300
2020/02/07 466 466 448 450 626,000
2020/02/06 470 473 461 465 740,800
2020/02/05 468 472 458 465 510,300
2020/02/04 448 468 445 460 531,600
2020/02/03 456 459 442 454 871,000
2020/01/31 469 483 466 474 847,000
2020/01/30 491 498 465 475 1,110,600
2020/01/29 500 512 494 498 646,700
2020/01/28 483 508 477 499 910,600
2020/01/27 500 505 482 487 1,435,800
2020/01/24 526 539 501 513 1,390,900
2020/01/23 543 546 520 528 1,156,400
2020/01/22 565 573 550 559 898,900
2020/01/21 589 590 563 577 906,200
2020/01/20 600 605 590 593 413,000
2020/01/17 600 602 596 599 355,900
2020/01/16 607 610 594 595 376,200
2020/01/15 595 603 590 601 382,600
2020/01/14 610 610 588 595 600,000
2020/01/10 620 620 601 610 397,600
2020/01/09 615 621 610 616 490,400
2020/01/08 620 620 590 603 619,500
2020/01/07 621 638 618 628 588,000
2020/01/06 635 644 620 625 450,400

このページの先頭へ