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 |
|---|---|---|---|---|---|
| 2024/12/30 | 449 | 462 | 442 | 443 | 1,010,100 |
| 2024/12/27 | 448 | 456 | 441 | 443 | 1,263,200 |
| 2024/12/26 | 468 | 468 | 447 | 448 | 1,359,500 |
| 2024/12/25 | 476 | 477 | 462 | 467 | 722,000 |
| 2024/12/24 | 468 | 472 | 462 | 470 | 754,700 |
| 2024/12/23 | 466 | 467 | 458 | 466 | 782,100 |
| 2024/12/20 | 471 | 476 | 462 | 466 | 891,400 |
| 2024/12/19 | 459 | 482 | 458 | 469 | 1,769,100 |
| 2024/12/18 | 460 | 494 | 457 | 474 | 3,628,000 |
| 2024/12/17 | 443 | 466 | 437 | 463 | 2,603,800 |
| 2024/12/16 | 442 | 443 | 433 | 439 | 769,600 |
| 2024/12/13 | 437 | 446 | 437 | 442 | 700,200 |
| 2024/12/12 | 449 | 455 | 444 | 445 | 686,800 |
| 2024/12/11 | 445 | 448 | 441 | 441 | 443,700 |
| 2024/12/10 | 451 | 456 | 447 | 448 | 808,100 |
| 2024/12/09 | 438 | 453 | 434 | 450 | 1,451,400 |
| 2024/12/06 | 443 | 447 | 426 | 432 | 1,693,100 |
| 2024/12/05 | 445 | 446 | 433 | 445 | 1,156,600 |
| 2024/12/04 | 431 | 445 | 430 | 444 | 1,446,700 |
| 2024/12/03 | 425 | 433 | 423 | 430 | 961,300 |
| 2024/12/02 | 427 | 428 | 417 | 422 | 1,337,200 |
| 2024/11/29 | 430 | 434 | 426 | 429 | 770,300 |
| 2024/11/28 | 427 | 440 | 427 | 431 | 764,800 |
| 2024/11/27 | 436 | 436 | 421 | 429 | 1,566,900 |
| 2024/11/26 | 439 | 440 | 429 | 435 | 1,290,500 |
| 2024/11/25 | 438 | 446 | 436 | 438 | 1,110,800 |
| 2024/11/22 | 453 | 453 | 433 | 433 | 1,786,900 |
| 2024/11/21 | 450 | 455 | 443 | 451 | 1,290,400 |
| 2024/11/20 | 451 | 461 | 447 | 450 | 1,086,800 |
| 2024/11/19 | 448 | 455 | 442 | 454 | 1,478,100 |
| 2024/11/18 | 437 | 450 | 437 | 446 | 1,369,600 |
| 2024/11/15 | 434 | 448 | 431 | 444 | 1,779,400 |
| 2024/11/14 | 422 | 433 | 416 | 427 | 1,590,400 |
| 2024/11/13 | 443 | 447 | 422 | 422 | 2,640,700 |
| 2024/11/12 | 459 | 463 | 444 | 445 | 3,193,800 |
| 2024/11/11 | 489 | 495 | 447 | 457 | 8,600,000 |
| 2024/11/08 | 430 | 442 | 429 | 430 | 2,245,600 |
| 2024/11/07 | 433 | 435 | 421 | 424 | 1,527,800 |
| 2024/11/06 | 430 | 437 | 425 | 429 | 1,104,700 |
| 2024/11/05 | 430 | 430 | 423 | 427 | 539,000 |
| 2024/11/01 | 432 | 439 | 424 | 426 | 1,600,300 |
| 2024/10/31 | 435 | 442 | 432 | 440 | 1,226,300 |
| 2024/10/30 | 437 | 440 | 429 | 436 | 1,251,900 |
| 2024/10/29 | 435 | 441 | 430 | 431 | 937,900 |
| 2024/10/28 | 426 | 439 | 425 | 435 | 1,397,700 |
| 2024/10/25 | 438 | 440 | 424 | 426 | 1,011,400 |
| 2024/10/24 | 434 | 444 | 431 | 438 | 965,700 |
| 2024/10/23 | 451 | 453 | 440 | 441 | 988,700 |
| 2024/10/22 | 465 | 465 | 451 | 451 | 917,500 |
| 2024/10/21 | 475 | 475 | 463 | 465 | 1,024,600 |
| 2024/10/18 | 473 | 483 | 473 | 478 | 999,400 |
| 2024/10/17 | 484 | 484 | 464 | 470 | 1,730,100 |
| 2024/10/16 | 486 | 494 | 481 | 483 | 879,500 |
| 2024/10/15 | 488 | 492 | 479 | 492 | 1,200,400 |
| 2024/10/11 | 490 | 493 | 483 | 483 | 1,105,200 |
| 2024/10/10 | 500 | 504 | 485 | 496 | 1,684,300 |
| 2024/10/09 | 510 | 514 | 499 | 505 | 1,046,200 |
| 2024/10/08 | 510 | 511 | 502 | 504 | 860,000 |
| 2024/10/07 | 522 | 522 | 510 | 511 | 1,116,400 |
| 2024/10/04 | 509 | 525 | 507 | 515 | 914,400 |
| 2024/10/03 | 525 | 530 | 511 | 512 | 1,561,000 |
| 2024/10/02 | 532 | 539 | 514 | 515 | 2,078,500 |
| 2024/10/01 | 546 | 549 | 534 | 542 | 1,301,900 |
| 2024/09/30 | 544 | 565 | 539 | 541 | 2,037,200 |
| 2024/09/27 | 558 | 571 | 554 | 559 | 1,864,500 |
| 2024/09/26 | 541 | 562 | 540 | 550 | 2,012,400 |
| 2024/09/25 | 539 | 549 | 532 | 533 | 938,700 |
| 2024/09/24 | 553 | 560 | 541 | 544 | 1,170,400 |
| 2024/09/20 | 561 | 569 | 546 | 553 | 2,032,300 |
| 2024/09/19 | 521 | 553 | 519 | 551 | 2,649,700 |
| 2024/09/18 | 521 | 525 | 509 | 514 | 1,154,500 |
| 2024/09/17 | 525 | 528 | 504 | 516 | 1,218,600 |
| 2024/09/13 | 531 | 533 | 515 | 522 | 1,379,900 |
| 2024/09/12 | 530 | 551 | 523 | 529 | 2,544,800 |
| 2024/09/11 | 526 | 534 | 504 | 513 | 1,854,500 |
| 2024/09/10 | 522 | 532 | 513 | 529 | 1,841,800 |
| 2024/09/09 | 489 | 520 | 488 | 519 | 3,033,000 |
| 2024/09/06 | 535 | 537 | 501 | 507 | 3,458,600 |
| 2024/09/05 | 521 | 556 | 518 | 532 | 3,685,800 |
| 2024/09/04 | 553 | 577 | 527 | 531 | 5,016,500 |
| 2024/09/03 | 547 | 576 | 537 | 572 | 3,883,900 |
| 2024/09/02 | 528 | 544 | 525 | 541 | 2,758,800 |
| 2024/08/30 | 527 | 539 | 519 | 526 | 1,946,100 |
| 2024/08/29 | 512 | 537 | 508 | 530 | 3,032,900 |
| 2024/08/28 | 510 | 518 | 499 | 517 | 1,808,200 |
| 2024/08/27 | 493 | 518 | 486 | 515 | 3,040,600 |
| 2024/08/26 | 510 | 527 | 495 | 495 | 3,912,300 |
| 2024/08/23 | 510 | 513 | 499 | 505 | 1,912,300 |
| 2024/08/22 | 490 | 520 | 488 | 513 | 3,990,100 |
| 2024/08/21 | 480 | 504 | 477 | 488 | 2,422,500 |
| 2024/08/20 | 477 | 500 | 473 | 482 | 2,823,000 |
| 2024/08/19 | 510 | 510 | 471 | 471 | 5,163,200 |
| 2024/08/16 | 464 | 513 | 456 | 510 | 7,137,600 |
| 2024/08/15 | 469 | 472 | 441 | 460 | 10,674,200 |
| 2024/08/14 | 389 | 403 | 373 | 392 | 2,811,400 |
| 2024/08/13 | 372 | 383 | 364 | 381 | 1,518,100 |
| 2024/08/09 | 383 | 385 | 362 | 371 | 1,168,000 |
| 2024/08/08 | 380 | 390 | 370 | 375 | 1,028,000 |
| 2024/08/07 | 367 | 395 | 361 | 388 | 1,781,700 |
| 2024/08/06 | 349 | 375 | 349 | 375 | 1,715,800 |
| 2024/08/05 | 359 | 377 | 319 | 319 | 3,476,300 |
| 2024/08/02 | 417 | 417 | 397 | 399 | 1,966,400 |
| 2024/08/01 | 439 | 439 | 418 | 425 | 1,148,300 |
| 2024/07/31 | 442 | 443 | 432 | 442 | 695,000 |
| 2024/07/30 | 456 | 458 | 444 | 447 | 635,500 |
| 2024/07/29 | 451 | 458 | 448 | 458 | 756,300 |
| 2024/07/26 | 440 | 450 | 438 | 450 | 704,000 |
| 2024/07/25 | 432 | 443 | 430 | 433 | 821,500 |
| 2024/07/24 | 447 | 451 | 440 | 440 | 401,500 |
| 2024/07/23 | 453 | 459 | 447 | 449 | 568,900 |
| 2024/07/22 | 453 | 453 | 445 | 450 | 645,000 |
| 2024/07/19 | 456 | 460 | 450 | 450 | 594,100 |
| 2024/07/18 | 458 | 467 | 456 | 456 | 600,700 |
| 2024/07/17 | 460 | 465 | 457 | 463 | 637,000 |
| 2024/07/16 | 466 | 466 | 454 | 457 | 1,033,000 |
| 2024/07/12 | 460 | 471 | 460 | 468 | 543,400 |
| 2024/07/11 | 472 | 472 | 458 | 463 | 799,800 |
| 2024/07/10 | 462 | 471 | 459 | 471 | 586,400 |
| 2024/07/09 | 464 | 468 | 461 | 464 | 388,500 |
| 2024/07/08 | 479 | 479 | 462 | 462 | 693,500 |
| 2024/07/05 | 470 | 479 | 469 | 476 | 569,400 |
| 2024/07/04 | 470 | 478 | 469 | 472 | 602,200 |
| 2024/07/03 | 471 | 479 | 470 | 470 | 457,600 |
| 2024/07/02 | 465 | 474 | 465 | 473 | 634,100 |
| 2024/07/01 | 488 | 489 | 465 | 465 | 1,597,600 |
| 2024/06/28 | 490 | 498 | 487 | 487 | 1,301,300 |
| 2024/06/27 | 495 | 508 | 489 | 493 | 1,550,100 |
| 2024/06/26 | 495 | 496 | 488 | 492 | 1,086,600 |
| 2024/06/25 | 490 | 497 | 487 | 492 | 758,200 |
| 2024/06/24 | 491 | 497 | 490 | 494 | 987,900 |
| 2024/06/21 | 497 | 501 | 490 | 490 | 1,173,000 |
| 2024/06/20 | 494 | 499 | 482 | 495 | 1,354,000 |
| 2024/06/19 | 499 | 505 | 494 | 498 | 649,300 |
| 2024/06/18 | 508 | 510 | 494 | 497 | 855,300 |
| 2024/06/17 | 506 | 508 | 494 | 504 | 1,332,300 |
| 2024/06/14 | 493 | 520 | 492 | 514 | 1,897,100 |
| 2024/06/13 | 500 | 509 | 494 | 494 | 1,242,400 |
| 2024/06/12 | 490 | 502 | 482 | 501 | 2,434,200 |
| 2024/06/11 | 466 | 474 | 460 | 472 | 456,700 |
| 2024/06/10 | 465 | 470 | 460 | 465 | 588,400 |
| 2024/06/07 | 465 | 471 | 464 | 465 | 436,200 |
| 2024/06/06 | 470 | 477 | 461 | 468 | 637,600 |
| 2024/06/05 | 482 | 489 | 466 | 466 | 1,041,100 |
| 2024/06/04 | 461 | 484 | 461 | 481 | 1,365,500 |
| 2024/06/03 | 454 | 459 | 450 | 459 | 650,400 |
| 2024/05/31 | 441 | 453 | 438 | 453 | 838,400 |
| 2024/05/30 | 434 | 445 | 431 | 444 | 1,030,300 |
| 2024/05/29 | 446 | 458 | 441 | 441 | 1,487,900 |
| 2024/05/28 | 447 | 449 | 441 | 444 | 720,700 |
| 2024/05/27 | 444 | 450 | 439 | 444 | 683,300 |
| 2024/05/24 | 442 | 451 | 440 | 443 | 971,900 |
| 2024/05/23 | 451 | 456 | 445 | 449 | 897,700 |
| 2024/05/22 | 455 | 462 | 448 | 449 | 1,240,100 |
| 2024/05/21 | 472 | 474 | 453 | 453 | 2,331,400 |
| 2024/05/20 | 482 | 485 | 472 | 478 | 1,225,700 |
| 2024/05/17 | 488 | 497 | 483 | 485 | 1,011,000 |
| 2024/05/16 | 498 | 504 | 486 | 492 | 1,103,200 |
| 2024/05/15 | 500 | 504 | 487 | 490 | 1,685,100 |
| 2024/05/14 | 494 | 513 | 490 | 501 | 1,740,800 |
| 2024/05/13 | 505 | 552 | 499 | 499 | 3,969,100 |
| 2024/05/10 | 538 | 546 | 525 | 529 | 1,912,200 |
| 2024/05/09 | 539 | 541 | 531 | 538 | 1,331,900 |
| 2024/05/08 | 532 | 548 | 529 | 530 | 1,898,100 |
| 2024/05/07 | 535 | 550 | 525 | 527 | 1,786,300 |
| 2024/05/02 | 528 | 533 | 521 | 527 | 1,022,600 |
| 2024/05/01 | 527 | 533 | 518 | 524 | 1,002,000 |
| 2024/04/30 | 525 | 532 | 521 | 532 | 894,100 |
| 2024/04/26 | 513 | 521 | 507 | 520 | 1,148,300 |
| 2024/04/25 | 520 | 526 | 512 | 513 | 1,038,500 |
| 2024/04/24 | 513 | 530 | 513 | 515 | 1,516,300 |
| 2024/04/23 | 495 | 513 | 495 | 511 | 1,325,800 |
| 2024/04/22 | 502 | 503 | 487 | 490 | 1,734,000 |
| 2024/04/19 | 504 | 509 | 491 | 504 | 1,489,300 |
| 2024/04/18 | 482 | 516 | 482 | 506 | 1,694,400 |
| 2024/04/17 | 501 | 506 | 480 | 480 | 1,225,000 |
| 2024/04/16 | 492 | 511 | 492 | 501 | 1,316,900 |
| 2024/04/15 | 491 | 496 | 485 | 493 | 480,100 |
| 2024/04/12 | 496 | 501 | 491 | 494 | 450,700 |
| 2024/04/11 | 485 | 495 | 484 | 495 | 615,500 |
| 2024/04/10 | 498 | 501 | 488 | 490 | 1,043,600 |
| 2024/04/09 | 499 | 504 | 498 | 498 | 545,400 |
| 2024/04/08 | 510 | 511 | 499 | 501 | 900,900 |
| 2024/04/05 | 494 | 510 | 490 | 504 | 1,101,800 |
| 2024/04/04 | 510 | 516 | 505 | 506 | 934,900 |
| 2024/04/03 | 498 | 513 | 490 | 500 | 1,370,400 |
| 2024/04/02 | 513 | 517 | 500 | 503 | 1,488,300 |
| 2024/04/01 | 545 | 545 | 511 | 513 | 1,798,400 |
| 2024/03/29 | 523 | 543 | 519 | 539 | 1,777,400 |
| 2024/03/28 | 522 | 525 | 513 | 519 | 1,006,100 |
| 2024/03/27 | 517 | 528 | 514 | 520 | 1,219,200 |
| 2024/03/26 | 512 | 517 | 504 | 516 | 1,331,500 |
| 2024/03/25 | 523 | 539 | 516 | 516 | 1,773,900 |
| 2024/03/22 | 537 | 543 | 522 | 522 | 1,776,900 |
| 2024/03/21 | 535 | 545 | 532 | 538 | 1,627,200 |
| 2024/03/19 | 533 | 537 | 525 | 533 | 1,424,400 |
| 2024/03/18 | 524 | 546 | 524 | 538 | 1,591,200 |
| 2024/03/15 | 523 | 526 | 511 | 525 | 1,632,300 |
| 2024/03/14 | 533 | 552 | 527 | 533 | 2,336,400 |
| 2024/03/13 | 533 | 560 | 530 | 536 | 3,133,100 |
| 2024/03/12 | 519 | 531 | 485 | 531 | 3,930,300 |
| 2024/03/11 | 526 | 541 | 515 | 519 | 4,024,600 |
| 2024/03/08 | 550 | 553 | 531 | 534 | 2,197,100 |
| 2024/03/07 | 536 | 552 | 530 | 545 | 3,064,600 |
| 2024/03/06 | 511 | 538 | 499 | 536 | 4,185,400 |
| 2024/03/05 | 471 | 509 | 464 | 509 | 3,804,600 |
| 2024/03/04 | 475 | 493 | 474 | 476 | 1,933,600 |
| 2024/03/01 | 475 | 481 | 469 | 476 | 1,310,000 |
| 2024/02/29 | 468 | 481 | 466 | 475 | 1,373,400 |
| 2024/02/28 | 472 | 483 | 470 | 473 | 2,010,500 |
| 2024/02/27 | 470 | 491 | 467 | 472 | 5,243,000 |
| 2024/02/26 | 434 | 453 | 432 | 448 | 1,962,700 |
| 2024/02/22 | 442 | 444 | 426 | 431 | 1,537,700 |
| 2024/02/21 | 460 | 463 | 436 | 438 | 2,495,500 |
| 2024/02/20 | 437 | 464 | 433 | 458 | 3,976,600 |
| 2024/02/19 | 430 | 449 | 425 | 435 | 3,509,900 |
| 2024/02/16 | 426 | 431 | 415 | 423 | 2,522,500 |
| 2024/02/15 | 450 | 470 | 426 | 430 | 5,728,400 |
| 2024/02/14 | 410 | 420 | 408 | 417 | 1,816,100 |
| 2024/02/13 | 412 | 416 | 409 | 416 | 817,400 |
| 2024/02/09 | 408 | 413 | 406 | 406 | 766,300 |
| 2024/02/08 | 410 | 411 | 400 | 406 | 1,157,000 |
| 2024/02/07 | 413 | 413 | 404 | 409 | 1,054,900 |
| 2024/02/06 | 417 | 417 | 408 | 412 | 690,400 |
| 2024/02/05 | 416 | 424 | 411 | 418 | 785,400 |
| 2024/02/02 | 408 | 415 | 406 | 412 | 829,500 |
| 2024/02/01 | 410 | 411 | 404 | 406 | 1,248,000 |
| 2024/01/31 | 421 | 423 | 410 | 417 | 1,385,100 |
| 2024/01/30 | 434 | 436 | 422 | 422 | 1,435,800 |
| 2024/01/29 | 428 | 432 | 424 | 426 | 663,700 |
| 2024/01/26 | 429 | 436 | 423 | 428 | 1,163,500 |
| 2024/01/25 | 430 | 430 | 421 | 427 | 826,100 |
| 2024/01/24 | 428 | 431 | 421 | 427 | 1,036,100 |
| 2024/01/23 | 433 | 437 | 419 | 422 | 985,500 |
| 2024/01/22 | 423 | 433 | 416 | 431 | 1,172,600 |
| 2024/01/19 | 411 | 423 | 409 | 421 | 1,259,700 |
| 2024/01/18 | 403 | 409 | 401 | 408 | 627,800 |
| 2024/01/17 | 414 | 414 | 404 | 405 | 1,013,200 |
| 2024/01/16 | 420 | 424 | 410 | 411 | 1,115,300 |
| 2024/01/15 | 423 | 423 | 413 | 420 | 893,200 |
| 2024/01/12 | 419 | 423 | 415 | 420 | 1,102,900 |
| 2024/01/11 | 428 | 428 | 418 | 419 | 1,246,000 |
| 2024/01/10 | 429 | 433 | 423 | 425 | 1,123,200 |
| 2024/01/09 | 416 | 430 | 415 | 429 | 1,999,300 |
| 2024/01/05 | 418 | 422 | 412 | 412 | 1,176,500 |
| 2024/01/04 | 406 | 420 | 403 | 417 | 1,341,400 |