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
2023/12/29 421 428 413 415 1,730,100
2023/12/28 419 423 409 422 2,474,400
2023/12/27 393 417 392 414 3,062,700
2023/12/26 386 397 386 389 1,789,400
2023/12/25 402 407 386 388 3,127,200
2023/12/22 415 416 402 402 1,828,800
2023/12/21 424 426 413 413 2,173,100
2023/12/20 436 436 427 428 1,134,000
2023/12/19 423 434 422 434 1,315,600
2023/12/18 431 432 424 425 1,124,800
2023/12/15 422 434 418 432 1,467,900
2023/12/14 427 429 415 418 2,048,000
2023/12/13 430 434 422 426 1,296,600
2023/12/12 434 438 423 426 1,549,300
2023/12/11 434 437 427 431 1,327,600
2023/12/08 435 440 428 432 2,154,600
2023/12/07 448 449 429 433 2,131,300
2023/12/06 452 457 442 448 2,450,700
2023/12/05 450 478 448 457 5,131,100
2023/12/04 424 452 422 450 3,969,000
2023/12/01 438 438 418 420 3,672,500
2023/11/30 467 471 438 438 3,769,400
2023/11/29 481 483 467 468 2,514,400
2023/11/28 488 496 477 481 2,342,300
2023/11/27 500 508 478 484 3,498,600
2023/11/24 511 529 498 500 4,749,800
2023/11/22 490 548 487 521 11,049,900
2023/11/21 481 495 475 495 2,700,200
2023/11/20 464 481 461 478 3,359,400
2023/11/17 464 468 447 456 3,109,500
2023/11/16 471 477 466 472 2,011,600
2023/11/15 459 470 456 463 1,961,300
2023/11/14 455 470 452 453 1,969,500
2023/11/13 456 465 446 449 2,385,600
2023/11/10 481 483 441 448 4,932,400
2023/11/09 475 482 470 481 1,999,900
2023/11/08 475 482 468 475 2,537,500
2023/11/07 457 470 455 468 1,377,400
2023/11/06 460 464 450 460 1,826,800
2023/11/02 438 446 433 446 1,380,500
2023/11/01 439 441 428 431 1,257,700
2023/10/31 431 433 418 432 1,552,700
2023/10/30 428 434 422 429 1,533,600
2023/10/27 414 426 411 426 1,274,300
2023/10/26 420 425 412 416 1,901,300
2023/10/25 430 436 422 428 2,165,400
2023/10/24 420 425 400 424 2,800,100
2023/10/23 427 430 410 412 2,851,900
2023/10/20 434 438 421 433 2,767,200
2023/10/19 458 460 442 442 1,957,600
2023/10/18 462 469 454 467 1,128,600
2023/10/17 468 474 462 462 1,469,400
2023/10/16 464 468 453 454 1,789,600
2023/10/13 485 486 468 468 1,793,800
2023/10/12 488 492 479 489 1,034,100
2023/10/11 499 503 487 487 886,500
2023/10/10 493 497 488 495 1,081,100
2023/10/06 490 494 482 492 1,440,900
2023/10/05 477 495 476 494 1,976,200
2023/10/04 478 484 468 469 2,448,900
2023/10/03 495 500 484 486 2,023,200
2023/10/02 511 514 494 494 1,698,900
2023/09/29 513 519 507 508 1,735,500
2023/09/28 509 517 504 505 1,539,500
2023/09/27 496 517 495 512 2,313,400
2023/09/26 515 518 495 500 2,759,400
2023/09/25 510 524 504 517 2,734,900
2023/09/22 489 512 489 510 3,465,200
2023/09/21 483 493 481 489 1,692,600
2023/09/20 482 494 479 485 1,543,300
2023/09/19 474 488 471 488 1,263,300
2023/09/15 477 480 469 480 1,276,600
2023/09/14 478 480 472 476 1,394,300
2023/09/13 472 484 472 478 1,566,300
2023/09/12 468 482 468 477 1,461,200
2023/09/11 471 478 463 467 1,670,000
2023/09/08 475 478 468 472 1,651,200
2023/09/07 486 489 474 476 2,358,500
2023/09/06 499 500 490 491 1,932,600
2023/09/05 493 507 492 503 1,724,900
2023/09/04 493 503 489 497 1,666,000
2023/09/01 495 495 487 491 1,617,800
2023/08/31 496 502 491 498 1,888,200
2023/08/30 496 497 484 492 1,707,200
2023/08/29 488 500 486 492 1,846,700
2023/08/28 500 503 481 486 2,508,200
2023/08/25 486 513 484 501 3,307,000
2023/08/24 521 522 494 494 3,122,400
2023/08/23 487 513 486 511 3,801,300
2023/08/22 494 502 480 488 3,164,100
2023/08/21 460 491 459 490 3,902,200
2023/08/18 472 478 456 460 4,005,200
2023/08/17 492 500 470 481 4,194,500
2023/08/16 451 501 450 495 5,174,500
2023/08/15 460 469 439 460 8,739,100
2023/08/14 492 500 488 497 4,640,300
2023/08/10 481 489 475 487 2,626,500
2023/08/09 481 488 479 486 2,170,200
2023/08/08 494 494 484 486 1,519,700
2023/08/07 487 497 479 497 1,868,800
2023/08/04 485 495 484 495 1,563,700
2023/08/03 489 493 484 489 1,959,200
2023/08/02 507 513 493 497 2,760,500
2023/08/01 490 510 485 510 2,566,800
2023/07/31 484 495 482 487 2,127,200
2023/07/28 471 481 466 479 2,648,800
2023/07/27 482 485 475 479 1,951,600
2023/07/26 489 492 479 483 2,175,700
2023/07/25 490 495 483 492 2,097,700
2023/07/24 489 497 483 492 2,853,800
2023/07/21 512 513 487 489 5,246,600
2023/07/20 517 523 511 516 2,254,200
2023/07/19 521 525 511 517 2,979,200
2023/07/18 506 521 505 517 3,028,600
2023/07/14 524 525 501 510 5,317,800
2023/07/13 519 531 511 522 3,585,900
2023/07/12 540 546 513 515 5,307,600
2023/07/11 529 547 527 541 4,664,100
2023/07/10 516 527 509 522 4,068,800
2023/07/07 517 528 515 525 3,813,000
2023/07/06 535 548 521 525 5,726,400
2023/07/05 549 553 534 543 5,588,200
2023/07/04 567 582 557 558 6,691,800
2023/07/03 562 575 538 568 10,682,800
2023/06/30 546 562 524 552 11,324,700
2023/06/29 557 566 536 543 9,930,300
2023/06/28 592 592 549 549 10,308,300
2023/06/27 606 618 578 579 9,529,800
2023/06/26 646 647 610 612 7,755,400
2023/06/23 704 718 646 663 6,745,800
2023/06/22 713 722 674 675 5,457,400
2023/06/21 738 739 708 719 4,232,700
2023/06/20 743 753 717 724 5,655,200
2023/06/19 755 757 725 748 5,521,000
2023/06/16 711 765 702 750 8,577,300
2023/06/15 744 754 708 714 7,232,500
2023/06/14 732 752 686 744 12,514,400
2023/06/13 647 738 646 732 14,377,700
2023/06/12 603 657 603 650 14,741,500
2023/06/09 570 595 565 589 5,370,500
2023/06/08 545 565 539 564 3,705,000
2023/06/07 537 562 532 555 3,894,200
2023/06/06 515 534 510 530 2,766,100
2023/06/05 520 524 513 518 1,465,100
2023/06/02 513 519 507 515 1,912,200
2023/06/01 524 533 508 509 2,631,600
2023/05/31 532 541 524 531 2,069,300
2023/05/30 506 540 506 537 3,363,200
2023/05/29 517 524 506 508 2,438,200
2023/05/26 523 530 501 507 4,365,500
2023/05/25 547 555 519 519 5,664,000
2023/05/24 587 590 551 551 4,495,500
2023/05/23 602 613 582 591 4,785,800
2023/05/22 585 592 567 592 4,062,000
2023/05/19 570 591 557 590 3,513,400
2023/05/18 616 616 570 570 5,899,900
2023/05/17 606 628 595 601 8,060,100
2023/05/16 591 629 591 605 8,739,600
2023/05/15 561 624 559 583 17,278,300
2023/05/12 521 526 513 526 2,135,000
2023/05/11 521 527 518 527 1,182,400
2023/05/10 526 527 514 517 1,557,000
2023/05/09 540 541 527 530 1,168,600
2023/05/08 533 537 523 535 1,093,800
2023/05/02 530 534 521 528 1,697,300
2023/05/01 538 540 523 527 1,899,100
2023/04/28 532 540 530 540 1,689,300
2023/04/27 517 538 515 531 2,031,100
2023/04/26 539 539 516 519 4,201,200
2023/04/25 566 581 551 554 2,417,200
2023/04/24 550 566 546 564 1,626,400
2023/04/21 560 568 551 551 1,633,100
2023/04/20 555 573 555 563 1,515,600
2023/04/19 575 576 556 557 1,637,500
2023/04/18 568 584 561 572 1,835,600
2023/04/17 558 568 546 566 1,822,900
2023/04/14 548 562 546 556 1,691,400
2023/04/13 563 566 551 551 2,389,500
2023/04/12 591 592 568 569 2,296,900
2023/04/11 590 595 581 588 2,437,600
2023/04/10 570 596 568 588 4,800,900
2023/04/07 554 568 548 568 2,610,100
2023/04/06 549 554 531 548 2,710,200
2023/04/05 557 572 555 557 2,815,700
2023/04/04 552 560 546 556 2,203,600
2023/04/03 564 570 549 552 2,453,600
2023/03/31 573 576 556 558 2,516,300
2023/03/30 555 574 552 574 3,171,400
2023/03/29 538 554 525 550 3,869,600
2023/03/28 552 558 530 534 3,874,500
2023/03/27 555 566 540 558 4,034,000
2023/03/24 540 569 535 558 6,128,300
2023/03/23 493 540 493 540 9,186,600
2023/03/22 484 509 484 499 3,977,700
2023/03/20 491 498 470 470 2,630,900
2023/03/17 477 497 473 495 3,765,900
2023/03/16 464 474 459 469 2,365,100
2023/03/15 460 479 459 476 2,644,300
2023/03/14 459 470 448 448 2,104,000
2023/03/13 458 473 457 467 1,968,700
2023/03/10 480 482 466 466 1,968,400
2023/03/09 475 485 472 483 1,727,500
2023/03/08 465 482 465 475 1,994,200
2023/03/07 460 472 458 469 1,758,300
2023/03/06 463 468 455 458 1,453,100
2023/03/03 459 464 450 455 1,999,700
2023/03/02 447 461 442 459 3,087,400
2023/03/01 432 448 431 444 2,136,500
2023/02/28 434 443 431 435 2,520,000
2023/02/27 419 428 418 426 1,314,600
2023/02/24 417 427 416 425 1,477,200
2023/02/22 425 434 419 420 2,308,700
2023/02/21 442 444 430 430 2,119,300
2023/02/20 433 450 431 445 1,787,200
2023/02/17 438 444 431 438 2,150,200
2023/02/16 445 454 436 444 2,953,500
2023/02/15 448 457 442 443 2,170,900
2023/02/14 465 467 417 447 9,747,200
2023/02/13 479 483 465 481 3,243,900
2023/02/10 483 483 473 474 3,245,200
2023/02/09 494 498 483 488 2,555,100
2023/02/08 494 501 487 501 1,495,000
2023/02/07 494 497 486 495 1,363,500
2023/02/06 499 503 490 491 1,791,100
2023/02/03 508 513 496 497 2,162,700
2023/02/02 510 517 504 509 2,544,400
2023/02/01 495 509 493 507 3,702,000
2023/01/31 494 495 487 491 1,459,100
2023/01/30 494 516 493 494 4,108,100
2023/01/27 495 495 486 491 1,548,500
2023/01/26 492 501 487 495 2,043,400
2023/01/25 486 496 483 494 2,195,600
2023/01/24 507 509 490 490 2,771,700
2023/01/23 504 508 493 502 2,788,000
2023/01/20 476 491 473 491 2,241,900
2023/01/19 487 491 476 478 2,279,400
2023/01/18 488 493 470 489 4,238,000
2023/01/17 487 500 485 489 2,109,200
2023/01/16 492 496 485 487 2,051,600
2023/01/13 500 512 495 499 2,377,900
2023/01/12 510 510 496 501 3,286,700
2023/01/11 523 527 511 513 2,436,900
2023/01/10 514 525 512 513 2,407,400
2023/01/06 520 526 507 511 2,935,100
2023/01/05 525 527 506 514 4,365,300
2023/01/04 540 553 527 527 3,857,800

このページの先頭へ