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 |
|---|---|---|---|---|---|
| 2022/12/30 | 546 | 557 | 524 | 542 | 5,570,400 |
| 2022/12/29 | 516 | 536 | 510 | 530 | 3,491,700 |
| 2022/12/28 | 555 | 559 | 527 | 535 | 6,316,100 |
| 2022/12/27 | 543 | 574 | 543 | 570 | 5,467,400 |
| 2022/12/26 | 542 | 554 | 526 | 536 | 3,120,200 |
| 2022/12/23 | 551 | 551 | 523 | 542 | 4,922,600 |
| 2022/12/22 | 546 | 571 | 541 | 555 | 5,397,400 |
| 2022/12/21 | 556 | 560 | 532 | 540 | 4,764,500 |
| 2022/12/20 | 589 | 590 | 536 | 553 | 7,913,300 |
| 2022/12/19 | 585 | 603 | 581 | 584 | 4,098,100 |
| 2022/12/16 | 602 | 618 | 591 | 593 | 6,729,200 |
| 2022/12/15 | 638 | 654 | 606 | 612 | 10,131,200 |
| 2022/12/14 | 633 | 645 | 604 | 643 | 9,118,100 |
| 2022/12/13 | 620 | 649 | 611 | 630 | 11,451,800 |
| 2022/12/12 | 590 | 632 | 581 | 623 | 11,755,000 |
| 2022/12/09 | 557 | 605 | 555 | 592 | 12,281,500 |
| 2022/12/08 | 570 | 584 | 532 | 549 | 10,005,700 |
| 2022/12/07 | 528 | 582 | 525 | 580 | 6,744,300 |
| 2022/12/06 | 547 | 553 | 526 | 536 | 3,582,900 |
| 2022/12/05 | 544 | 559 | 539 | 552 | 3,379,900 |
| 2022/12/02 | 527 | 553 | 523 | 550 | 3,572,600 |
| 2022/12/01 | 538 | 555 | 527 | 536 | 5,568,900 |
| 2022/11/30 | 506 | 538 | 503 | 538 | 5,010,800 |
| 2022/11/29 | 506 | 511 | 498 | 510 | 1,923,500 |
| 2022/11/28 | 498 | 507 | 492 | 503 | 1,757,900 |
| 2022/11/25 | 508 | 519 | 498 | 502 | 1,924,000 |
| 2022/11/24 | 491 | 513 | 491 | 508 | 3,020,000 |
| 2022/11/22 | 497 | 500 | 486 | 490 | 3,536,400 |
| 2022/11/21 | 512 | 512 | 499 | 503 | 2,769,200 |
| 2022/11/18 | 513 | 525 | 506 | 513 | 2,456,000 |
| 2022/11/17 | 527 | 531 | 512 | 516 | 2,901,600 |
| 2022/11/16 | 547 | 550 | 520 | 533 | 4,585,900 |
| 2022/11/15 | 540 | 552 | 528 | 552 | 4,486,200 |
| 2022/11/14 | 527 | 555 | 523 | 547 | 5,541,000 |
| 2022/11/11 | 516 | 530 | 507 | 529 | 5,184,800 |
| 2022/11/10 | 511 | 532 | 503 | 503 | 5,125,600 |
| 2022/11/09 | 507 | 518 | 498 | 516 | 5,312,200 |
| 2022/11/08 | 578 | 584 | 507 | 511 | 20,024,700 |
| 2022/11/07 | 526 | 559 | 525 | 559 | 8,292,000 |
| 2022/11/04 | 463 | 482 | 460 | 479 | 2,379,900 |
| 2022/11/02 | 487 | 489 | 469 | 476 | 2,530,500 |
| 2022/11/01 | 491 | 497 | 484 | 492 | 2,150,100 |
| 2022/10/31 | 490 | 492 | 479 | 490 | 2,091,000 |
| 2022/10/28 | 490 | 492 | 471 | 482 | 4,456,800 |
| 2022/10/27 | 495 | 504 | 490 | 494 | 2,570,100 |
| 2022/10/26 | 513 | 534 | 496 | 496 | 7,572,500 |
| 2022/10/25 | 505 | 513 | 496 | 513 | 3,117,900 |
| 2022/10/24 | 492 | 522 | 486 | 507 | 5,757,700 |
| 2022/10/21 | 498 | 508 | 489 | 490 | 2,945,300 |
| 2022/10/20 | 491 | 498 | 481 | 491 | 2,518,500 |
| 2022/10/19 | 512 | 513 | 492 | 492 | 3,880,800 |
| 2022/10/18 | 515 | 520 | 497 | 516 | 4,476,600 |
| 2022/10/17 | 485 | 517 | 475 | 509 | 4,822,600 |
| 2022/10/14 | 462 | 494 | 461 | 491 | 5,150,800 |
| 2022/10/13 | 491 | 495 | 444 | 455 | 4,743,000 |
| 2022/10/12 | 465 | 494 | 463 | 484 | 4,776,300 |
| 2022/10/11 | 448 | 473 | 433 | 471 | 4,907,700 |
| 2022/10/07 | 474 | 477 | 451 | 454 | 4,294,200 |
| 2022/10/06 | 480 | 491 | 477 | 482 | 2,636,800 |
| 2022/10/05 | 490 | 501 | 478 | 479 | 2,384,600 |
| 2022/10/04 | 496 | 501 | 477 | 489 | 2,629,900 |
| 2022/10/03 | 492 | 492 | 457 | 479 | 3,179,800 |
| 2022/09/30 | 496 | 507 | 473 | 490 | 3,658,200 |
| 2022/09/29 | 538 | 545 | 500 | 500 | 4,387,500 |
| 2022/09/28 | 524 | 544 | 506 | 523 | 4,997,800 |
| 2022/09/27 | 608 | 621 | 522 | 532 | 17,798,500 |
| 2022/09/26 | 568 | 599 | 561 | 578 | 6,261,300 |
| 2022/09/22 | 531 | 560 | 518 | 548 | 3,899,400 |
| 2022/09/21 | 525 | 533 | 506 | 530 | 2,832,000 |
| 2022/09/20 | 544 | 561 | 516 | 520 | 3,300,200 |
| 2022/09/16 | 588 | 593 | 545 | 549 | 5,133,100 |
| 2022/09/15 | 586 | 605 | 581 | 595 | 5,464,700 |
| 2022/09/14 | 548 | 609 | 546 | 586 | 6,977,100 |
| 2022/09/13 | 551 | 565 | 533 | 562 | 3,363,700 |
| 2022/09/12 | 540 | 568 | 528 | 556 | 4,698,300 |
| 2022/09/09 | 505 | 540 | 502 | 533 | 4,626,700 |
| 2022/09/08 | 496 | 516 | 482 | 507 | 4,502,600 |
| 2022/09/07 | 515 | 520 | 482 | 486 | 5,865,600 |
| 2022/09/06 | 509 | 566 | 496 | 521 | 12,130,000 |
| 2022/09/05 | 498 | 509 | 491 | 501 | 1,965,300 |
| 2022/09/02 | 500 | 515 | 485 | 503 | 2,742,800 |
| 2022/09/01 | 525 | 542 | 496 | 498 | 3,899,700 |
| 2022/08/31 | 509 | 539 | 497 | 516 | 4,183,000 |
| 2022/08/30 | 499 | 523 | 486 | 513 | 5,205,900 |
| 2022/08/29 | 485 | 520 | 482 | 509 | 5,054,100 |
| 2022/08/26 | 550 | 554 | 512 | 513 | 8,800,000 |
| 2022/08/25 | 520 | 559 | 510 | 550 | 13,862,300 |
| 2022/08/24 | 564 | 578 | 503 | 512 | 17,528,500 |
| 2022/08/23 | 614 | 635 | 554 | 554 | 33,758,000 |
| 2022/08/22 | 620 | 678 | 612 | 624 | 72,235,500 |
| 2022/08/19 | 610 | 650 | 560 | 630 | 135,743,100 |
| 2022/08/18 | 631 | 642 | 531 | 564 | 109,920,700 |
| 2022/08/17 | 453 | 453 | 453 | 453 | 167,900 |
| 2022/08/16 | 373 | 373 | 373 | 373 | 88,100 |
| 2022/08/15 | 296 | 298 | 288 | 293 | 768,800 |
| 2022/08/12 | 296 | 305 | 293 | 297 | 993,600 |
| 2022/08/10 | 295 | 295 | 287 | 293 | 813,000 |
| 2022/08/09 | 288 | 298 | 286 | 295 | 846,100 |
| 2022/08/08 | 285 | 290 | 282 | 287 | 435,800 |
| 2022/08/05 | 290 | 291 | 282 | 284 | 454,300 |
| 2022/08/04 | 290 | 290 | 283 | 290 | 583,000 |
| 2022/08/03 | 285 | 294 | 284 | 284 | 740,800 |
| 2022/08/02 | 285 | 290 | 281 | 285 | 730,600 |
| 2022/08/01 | 277 | 293 | 276 | 286 | 1,006,400 |
| 2022/07/29 | 272 | 277 | 271 | 276 | 538,700 |
| 2022/07/28 | 263 | 272 | 262 | 271 | 1,114,300 |
| 2022/07/27 | 271 | 272 | 258 | 258 | 1,581,000 |
| 2022/07/26 | 283 | 284 | 272 | 274 | 1,011,400 |
| 2022/07/25 | 273 | 285 | 270 | 284 | 744,900 |
| 2022/07/22 | 277 | 280 | 267 | 277 | 947,800 |
| 2022/07/21 | 265 | 277 | 265 | 275 | 1,191,500 |
| 2022/07/20 | 266 | 271 | 261 | 262 | 999,300 |
| 2022/07/19 | 255 | 261 | 254 | 259 | 421,500 |
| 2022/07/15 | 260 | 260 | 252 | 254 | 703,300 |
| 2022/07/14 | 256 | 262 | 249 | 260 | 817,300 |
| 2022/07/13 | 252 | 262 | 250 | 256 | 1,308,400 |
| 2022/07/12 | 248 | 248 | 239 | 246 | 855,200 |
| 2022/07/11 | 251 | 258 | 247 | 248 | 1,220,600 |
| 2022/07/08 | 240 | 248 | 240 | 243 | 1,110,100 |
| 2022/07/07 | 249 | 255 | 236 | 236 | 1,502,800 |
| 2022/07/06 | 232 | 248 | 231 | 242 | 2,027,900 |
| 2022/07/05 | 232 | 240 | 228 | 234 | 1,085,200 |
| 2022/07/04 | 225 | 236 | 225 | 232 | 990,700 |
| 2022/07/01 | 229 | 230 | 219 | 223 | 857,600 |
| 2022/06/30 | 229 | 234 | 226 | 229 | 727,200 |
| 2022/06/29 | 222 | 230 | 219 | 230 | 1,262,000 |
| 2022/06/28 | 230 | 230 | 222 | 222 | 1,485,100 |
| 2022/06/27 | 242 | 242 | 233 | 233 | 776,600 |
| 2022/06/24 | 232 | 239 | 229 | 235 | 1,076,100 |
| 2022/06/23 | 224 | 235 | 224 | 226 | 938,700 |
| 2022/06/22 | 230 | 231 | 223 | 225 | 765,800 |
| 2022/06/21 | 224 | 233 | 224 | 230 | 792,200 |
| 2022/06/20 | 226 | 229 | 217 | 224 | 824,500 |
| 2022/06/17 | 221 | 225 | 218 | 223 | 1,206,200 |
| 2022/06/16 | 232 | 236 | 229 | 229 | 1,178,200 |
| 2022/06/15 | 219 | 230 | 219 | 229 | 1,407,100 |
| 2022/06/14 | 213 | 224 | 211 | 222 | 1,366,200 |
| 2022/06/13 | 237 | 237 | 220 | 221 | 1,859,500 |
| 2022/06/10 | 238 | 249 | 236 | 245 | 1,278,400 |
| 2022/06/09 | 240 | 252 | 237 | 240 | 1,601,700 |
| 2022/06/08 | 239 | 239 | 231 | 236 | 1,053,200 |
| 2022/06/07 | 253 | 253 | 238 | 239 | 1,839,700 |
| 2022/06/06 | 221 | 253 | 221 | 253 | 2,864,100 |
| 2022/06/03 | 232 | 233 | 219 | 224 | 851,500 |
| 2022/06/02 | 237 | 237 | 226 | 228 | 1,440,200 |
| 2022/06/01 | 221 | 237 | 221 | 232 | 1,909,900 |
| 2022/05/31 | 214 | 223 | 211 | 221 | 1,273,300 |
| 2022/05/30 | 210 | 219 | 207 | 215 | 1,445,300 |
| 2022/05/27 | 212 | 217 | 203 | 205 | 1,298,500 |
| 2022/05/26 | 196 | 206 | 195 | 205 | 869,500 |
| 2022/05/25 | 196 | 197 | 190 | 194 | 510,900 |
| 2022/05/24 | 207 | 207 | 195 | 197 | 839,700 |
| 2022/05/23 | 194 | 205 | 194 | 203 | 990,800 |
| 2022/05/20 | 187 | 193 | 183 | 193 | 912,700 |
| 2022/05/19 | 190 | 192 | 186 | 187 | 1,068,300 |
| 2022/05/18 | 193 | 200 | 191 | 197 | 1,571,100 |
| 2022/05/17 | 177 | 191 | 177 | 189 | 2,103,300 |
| 2022/05/16 | 167 | 183 | 166 | 177 | 2,274,800 |
| 2022/05/13 | 150 | 162 | 150 | 159 | 1,174,500 |
| 2022/05/12 | 160 | 160 | 147 | 149 | 1,096,400 |
| 2022/05/11 | 155 | 162 | 155 | 160 | 785,000 |
| 2022/05/10 | 154 | 156 | 148 | 155 | 1,161,900 |
| 2022/05/09 | 159 | 160 | 155 | 155 | 440,800 |
| 2022/05/06 | 159 | 160 | 157 | 158 | 478,200 |
| 2022/05/02 | 157 | 161 | 155 | 160 | 377,500 |
| 2022/04/28 | 157 | 159 | 154 | 158 | 702,700 |
| 2022/04/27 | 158 | 160 | 153 | 160 | 933,800 |
| 2022/04/26 | 163 | 163 | 159 | 163 | 570,900 |
| 2022/04/25 | 161 | 162 | 157 | 158 | 777,000 |
| 2022/04/22 | 166 | 167 | 162 | 163 | 691,000 |
| 2022/04/21 | 169 | 171 | 167 | 171 | 461,300 |
| 2022/04/20 | 171 | 173 | 169 | 169 | 532,500 |
| 2022/04/19 | 164 | 168 | 164 | 167 | 458,400 |
| 2022/04/18 | 170 | 170 | 163 | 164 | 605,500 |
| 2022/04/15 | 171 | 172 | 169 | 170 | 407,800 |
| 2022/04/14 | 176 | 176 | 169 | 172 | 549,900 |
| 2022/04/13 | 172 | 174 | 170 | 173 | 418,000 |
| 2022/04/12 | 176 | 179 | 170 | 172 | 877,300 |
| 2022/04/11 | 182 | 184 | 178 | 180 | 569,200 |
| 2022/04/08 | 184 | 185 | 179 | 183 | 505,600 |
| 2022/04/07 | 185 | 185 | 181 | 183 | 893,500 |
| 2022/04/06 | 194 | 194 | 186 | 188 | 901,900 |
| 2022/04/05 | 191 | 199 | 191 | 196 | 836,900 |
| 2022/04/04 | 183 | 192 | 182 | 192 | 680,200 |
| 2022/04/01 | 181 | 183 | 177 | 183 | 624,000 |
| 2022/03/31 | 181 | 186 | 180 | 184 | 677,700 |
| 2022/03/30 | 183 | 187 | 182 | 186 | 639,000 |
| 2022/03/29 | 179 | 183 | 176 | 183 | 670,700 |
| 2022/03/28 | 184 | 184 | 178 | 178 | 614,600 |
| 2022/03/25 | 187 | 188 | 182 | 185 | 468,300 |
| 2022/03/24 | 180 | 184 | 178 | 184 | 573,900 |
| 2022/03/23 | 180 | 188 | 180 | 186 | 836,700 |
| 2022/03/22 | 184 | 186 | 177 | 178 | 928,000 |
| 2022/03/18 | 181 | 186 | 181 | 184 | 667,800 |
| 2022/03/17 | 178 | 185 | 178 | 183 | 1,435,500 |
| 2022/03/16 | 174 | 175 | 172 | 174 | 724,000 |
| 2022/03/15 | 170 | 171 | 168 | 169 | 1,213,000 |
| 2022/03/14 | 174 | 179 | 173 | 174 | 521,400 |
| 2022/03/11 | 175 | 177 | 169 | 172 | 602,900 |
| 2022/03/10 | 176 | 181 | 174 | 181 | 721,100 |
| 2022/03/09 | 172 | 172 | 166 | 169 | 812,900 |
| 2022/03/08 | 171 | 176 | 165 | 168 | 1,153,500 |
| 2022/03/07 | 177 | 178 | 169 | 175 | 1,030,300 |
| 2022/03/04 | 185 | 186 | 180 | 182 | 713,100 |
| 2022/03/03 | 195 | 197 | 188 | 188 | 716,000 |
| 2022/03/02 | 197 | 198 | 190 | 192 | 658,700 |
| 2022/03/01 | 192 | 200 | 189 | 200 | 646,500 |
| 2022/02/28 | 188 | 190 | 182 | 188 | 652,400 |
| 2022/02/25 | 176 | 184 | 175 | 184 | 964,200 |
| 2022/02/24 | 182 | 182 | 173 | 176 | 1,258,100 |
| 2022/02/22 | 185 | 191 | 183 | 184 | 928,900 |
| 2022/02/21 | 185 | 190 | 184 | 189 | 576,100 |
| 2022/02/18 | 188 | 192 | 183 | 190 | 791,100 |
| 2022/02/17 | 195 | 196 | 191 | 192 | 504,200 |
| 2022/02/16 | 198 | 200 | 192 | 195 | 698,100 |
| 2022/02/15 | 197 | 201 | 193 | 193 | 1,088,000 |
| 2022/02/14 | 202 | 204 | 195 | 199 | 1,232,500 |
| 2022/02/10 | 209 | 213 | 205 | 210 | 619,200 |
| 2022/02/09 | 210 | 211 | 205 | 207 | 471,000 |
| 2022/02/08 | 200 | 208 | 197 | 206 | 665,200 |
| 2022/02/07 | 215 | 215 | 203 | 203 | 665,400 |
| 2022/02/04 | 210 | 214 | 203 | 214 | 1,041,700 |
| 2022/02/03 | 206 | 214 | 202 | 212 | 857,000 |
| 2022/02/02 | 195 | 212 | 195 | 209 | 1,331,100 |
| 2022/02/01 | 191 | 198 | 190 | 193 | 879,800 |
| 2022/01/31 | 186 | 193 | 186 | 189 | 1,386,300 |
| 2022/01/28 | 183 | 188 | 180 | 186 | 2,110,300 |
| 2022/01/27 | 190 | 195 | 180 | 182 | 1,570,300 |
| 2022/01/26 | 197 | 199 | 191 | 192 | 1,668,000 |
| 2022/01/25 | 204 | 209 | 199 | 200 | 1,240,200 |
| 2022/01/24 | 208 | 209 | 204 | 207 | 745,700 |
| 2022/01/21 | 213 | 215 | 208 | 215 | 640,000 |
| 2022/01/20 | 206 | 219 | 205 | 218 | 1,166,000 |
| 2022/01/19 | 214 | 217 | 209 | 210 | 1,026,000 |
| 2022/01/18 | 221 | 227 | 219 | 222 | 1,096,000 |
| 2022/01/17 | 222 | 227 | 220 | 220 | 751,900 |
| 2022/01/14 | 229 | 230 | 222 | 227 | 989,300 |
| 2022/01/13 | 242 | 244 | 237 | 237 | 710,500 |
| 2022/01/12 | 239 | 247 | 239 | 245 | 1,075,000 |
| 2022/01/11 | 241 | 244 | 237 | 243 | 657,000 |
| 2022/01/07 | 245 | 255 | 240 | 244 | 684,000 |
| 2022/01/06 | 252 | 253 | 245 | 246 | 762,800 |
| 2022/01/05 | 265 | 268 | 256 | 259 | 534,800 |
| 2022/01/04 | 270 | 271 | 264 | 268 | 418,900 |