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
2021/12/30 267 271 262 269 513,400
2021/12/29 267 275 266 270 375,400
2021/12/28 267 274 267 271 418,700
2021/12/27 273 276 266 267 293,400
2021/12/24 278 283 273 276 331,600
2021/12/23 279 285 276 280 410,000
2021/12/22 265 280 264 278 661,900
2021/12/21 262 266 259 263 551,900
2021/12/20 255 261 255 256 363,600
2021/12/17 268 268 258 259 793,100
2021/12/16 270 275 269 271 266,600
2021/12/15 266 274 265 269 281,000
2021/12/14 277 277 267 268 554,900
2021/12/13 290 291 281 283 293,600
2021/12/10 292 292 283 286 460,400
2021/12/09 299 304 293 295 385,200
2021/12/08 304 306 295 299 512,400
2021/12/07 289 296 286 296 469,300
2021/12/06 281 285 277 283 392,400
2021/12/03 272 283 272 283 364,900
2021/12/02 271 281 271 271 457,700
2021/12/01 270 282 267 279 722,100
2021/11/30 283 292 275 275 669,000
2021/11/29 283 292 278 278 682,400
2021/11/26 302 302 288 291 594,500
2021/11/25 307 308 299 299 360,500
2021/11/24 313 313 305 305 347,700
2021/11/22 315 317 307 313 306,900
2021/11/19 318 321 312 319 334,500
2021/11/18 318 319 312 318 471,500
2021/11/17 326 329 316 318 421,300
2021/11/16 326 332 320 325 505,500
2021/11/15 337 340 328 332 511,400
2021/11/12 338 346 335 336 318,800
2021/11/11 339 343 332 333 440,300
2021/11/10 353 353 338 339 468,300
2021/11/09 363 365 350 351 601,100
2021/11/08 360 373 352 370 1,176,400
2021/11/05 395 396 385 392 669,800
2021/11/04 402 402 394 399 380,900
2021/11/02 399 407 398 398 209,000
2021/11/01 404 407 398 401 252,500
2021/10/29 400 402 393 395 283,400
2021/10/28 403 406 396 400 445,000
2021/10/27 408 411 405 410 142,900
2021/10/26 415 415 410 412 174,900
2021/10/25 403 409 402 408 205,800
2021/10/22 405 414 403 411 264,600
2021/10/21 420 420 407 409 295,800
2021/10/20 425 425 419 419 173,500
2021/10/19 413 422 413 420 173,800
2021/10/18 419 421 413 415 239,100
2021/10/15 418 422 413 415 256,700
2021/10/14 409 413 401 412 330,400
2021/10/13 416 420 405 406 452,100
2021/10/12 431 431 419 419 405,500
2021/10/11 430 434 420 434 362,100
2021/10/08 421 432 421 427 449,400
2021/10/07 420 423 409 413 736,400
2021/10/06 438 442 416 420 603,700
2021/10/05 451 451 434 438 491,000
2021/10/04 472 480 454 457 559,900
2021/10/01 475 475 459 464 532,100
2021/09/30 475 477 467 476 413,100
2021/09/29 456 471 446 469 521,400
2021/09/28 466 466 453 457 312,600
2021/09/27 460 471 456 461 579,200
2021/09/24 450 458 444 455 540,100
2021/09/22 448 452 439 439 567,600
2021/09/21 468 471 437 452 934,800
2021/09/17 437 454 434 453 393,200
2021/09/16 453 458 438 442 461,700
2021/09/15 456 460 442 453 497,000
2021/09/14 454 458 449 458 509,400
2021/09/13 436 448 434 447 387,900
2021/09/10 421 439 421 439 692,600
2021/09/09 422 428 418 422 488,700
2021/09/08 430 433 422 430 674,700
2021/09/07 440 451 436 438 470,300
2021/09/06 439 440 430 437 486,000
2021/09/03 429 443 427 436 520,200
2021/09/02 427 430 420 427 304,800
2021/09/01 417 428 416 426 547,200
2021/08/31 415 422 411 420 381,000
2021/08/30 423 429 417 420 362,500
2021/08/27 419 426 413 419 464,400
2021/08/26 431 437 419 420 495,100
2021/08/25 439 447 431 432 523,700
2021/08/24 419 443 417 443 703,300
2021/08/23 427 434 419 424 649,000
2021/08/20 434 443 425 427 528,200
2021/08/19 448 461 436 437 657,300
2021/08/18 431 457 428 456 778,400
2021/08/17 459 468 416 436 1,630,500
2021/08/16 438 438 415 419 608,600
2021/08/13 432 439 430 439 279,800
2021/08/12 450 450 431 436 286,800
2021/08/11 444 455 443 446 216,300
2021/08/10 428 448 428 446 254,600
2021/08/06 429 435 426 427 236,500
2021/08/05 430 438 426 426 320,600
2021/08/04 442 447 435 436 294,800
2021/08/03 448 455 441 444 250,200
2021/08/02 446 451 437 451 350,900
2021/07/30 451 460 435 440 572,200
2021/07/29 461 462 452 456 342,300
2021/07/28 469 471 451 451 544,700
2021/07/27 483 483 469 475 319,700
2021/07/26 485 492 477 478 398,100
2021/07/21 483 484 471 471 387,900
2021/07/20 477 480 470 470 393,600
2021/07/19 485 492 480 483 366,100
2021/07/16 476 494 475 493 328,000
2021/07/15 485 485 476 482 309,600
2021/07/14 489 494 482 484 387,800
2021/07/13 497 508 494 494 423,200
2021/07/12 490 500 487 494 508,500
2021/07/09 475 479 460 477 993,400
2021/07/08 496 498 481 481 646,000
2021/07/07 510 512 500 502 694,900
2021/07/06 551 552 514 516 954,300
2021/07/05 565 568 550 550 419,500
2021/07/02 547 571 547 568 1,147,900
2021/07/01 520 543 516 542 557,900
2021/06/30 516 524 515 520 315,400
2021/06/29 525 530 515 517 504,900
2021/06/28 522 528 522 525 312,800
2021/06/25 517 525 517 521 335,500
2021/06/24 519 523 509 509 428,600
2021/06/23 510 524 509 522 483,300
2021/06/22 499 511 494 505 503,500
2021/06/21 496 503 486 489 694,800
2021/06/18 534 535 510 510 375,100
2021/06/17 525 531 522 526 252,000
2021/06/16 520 526 516 525 383,300
2021/06/15 552 552 521 523 921,400
2021/06/14 552 562 552 553 269,900
2021/06/11 557 562 540 549 538,700
2021/06/10 549 559 538 557 415,200
2021/06/09 537 552 536 549 293,700
2021/06/08 532 540 530 535 286,400
2021/06/07 531 547 531 536 419,600
2021/06/04 528 534 522 526 414,100
2021/06/03 551 555 533 533 442,900
2021/06/02 545 555 545 554 469,300
2021/06/01 519 541 514 541 479,700
2021/05/31 519 527 516 516 279,600
2021/05/28 523 525 512 521 375,200
2021/05/27 520 536 513 513 530,900
2021/05/26 515 536 513 534 449,700
2021/05/25 525 536 520 522 434,600
2021/05/24 530 535 518 519 463,900
2021/05/21 527 546 527 531 695,900
2021/05/20 509 531 507 526 623,800
2021/05/19 500 511 490 511 666,400
2021/05/18 482 510 482 508 614,400
2021/05/17 488 499 471 482 754,600
2021/05/14 459 466 446 456 446,900
2021/05/13 467 467 445 451 473,400
2021/05/12 487 493 465 468 572,200
2021/05/11 497 503 485 489 513,100
2021/05/10 494 508 492 502 543,300
2021/05/07 500 500 479 490 617,100
2021/05/06 483 493 478 493 467,600
2021/04/30 482 484 476 477 353,300
2021/04/28 480 482 473 478 298,400
2021/04/27 477 484 473 478 323,200
2021/04/26 481 482 471 475 444,800
2021/04/23 472 490 467 473 810,200
2021/04/22 474 479 467 475 556,100
2021/04/21 476 478 459 459 670,500
2021/04/20 468 483 465 479 703,200
2021/04/19 465 477 463 473 420,800
2021/04/16 455 470 455 467 345,400
2021/04/15 447 458 447 458 308,400
2021/04/14 456 456 448 452 378,200
2021/04/13 465 468 457 459 365,500
2021/04/12 482 485 467 468 350,500
2021/04/09 466 479 461 476 451,900
2021/04/08 473 473 458 467 423,900
2021/04/07 472 477 468 472 312,100
2021/04/06 483 486 464 471 517,100
2021/04/05 482 482 468 475 431,200
2021/04/02 485 490 474 475 379,700
2021/04/01 480 485 474 479 502,300
2021/03/31 483 485 474 478 812,300
2021/03/30 494 502 487 489 545,800
2021/03/29 511 517 486 490 785,800
2021/03/26 499 513 494 511 975,600
2021/03/25 493 494 480 485 1,089,300
2021/03/24 505 516 496 497 1,505,500
2021/03/23 547 553 512 515 1,579,300
2021/03/22 547 562 533 545 1,237,300
2021/03/19 560 563 537 547 1,549,100
2021/03/18 579 585 562 578 1,120,500
2021/03/17 540 571 537 569 983,600
2021/03/16 535 553 525 544 783,700
2021/03/15 529 541 526 541 656,100
2021/03/12 532 536 515 522 646,300
2021/03/11 521 526 513 526 616,400
2021/03/10 526 529 516 524 551,200
2021/03/09 517 525 501 525 752,400
2021/03/08 523 545 514 519 1,031,300
2021/03/05 538 538 507 518 1,195,100
2021/03/04 557 563 537 541 1,013,800
2021/03/03 575 577 554 560 973,000
2021/03/02 600 607 575 577 1,075,700
2021/03/01 598 603 574 596 859,300
2021/02/26 579 594 560 583 1,246,600
2021/02/25 583 598 577 593 1,036,500
2021/02/24 550 593 549 566 1,539,500
2021/02/22 540 568 536 551 1,856,700
2021/02/19 538 541 506 531 1,424,400
2021/02/18 513 555 511 548 1,945,700
2021/02/17 487 521 472 521 1,826,000
2021/02/16 463 487 447 485 1,453,500
2021/02/15 465 472 440 461 1,501,400
2021/02/12 506 506 488 492 1,011,100
2021/02/10 500 511 485 511 1,182,800
2021/02/09 476 510 473 510 1,486,700
2021/02/08 476 485 468 473 813,700
2021/02/05 467 473 459 473 716,500
2021/02/04 447 473 446 464 1,270,500
2021/02/03 429 450 427 448 1,329,900
2021/02/02 420 429 415 428 988,200
2021/02/01 417 422 404 416 784,000
2021/01/29 428 433 413 413 921,000
2021/01/28 415 425 413 424 1,178,700
2021/01/27 424 433 421 423 664,800
2021/01/26 437 437 420 424 910,800
2021/01/25 420 439 419 437 1,130,700
2021/01/22 416 423 415 416 695,300
2021/01/21 404 425 402 424 1,468,500
2021/01/20 406 410 391 399 1,350,300
2021/01/19 418 418 409 410 687,700
2021/01/18 427 430 411 416 1,022,500
2021/01/15 413 433 410 432 1,414,200
2021/01/14 410 417 406 411 814,400
2021/01/13 412 414 402 411 842,900
2021/01/12 401 411 397 409 1,066,100
2021/01/08 394 403 388 397 996,000
2021/01/07 387 398 383 384 741,300
2021/01/06 405 407 379 382 1,731,600
2021/01/05 403 411 400 408 591,900
2021/01/04 412 416 398 411 817,900

このページの先頭へ