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
2026/09/18 505 513 504 510 873,500
2026/09/17 494 507 490 504 918,500
2026/09/16 482 488 481 486 550,600
2026/09/15 487 491 483 489 478,200
2026/09/14 470 486 467 484 931,700
2026/09/11 478 482 470 471 970,400
2026/09/10 481 492 478 484 1,185,100
2026/09/09 503 503 483 486 1,611,800
2026/09/08 518 522 508 508 902,700
2026/09/07 532 538 518 519 850,700
2026/09/04 506 537 504 534 1,263,600
2026/09/03 522 522 506 508 1,297,300
2026/09/02 526 527 518 522 880,800
2026/09/01 534 545 533 533 1,099,100
2026/08/31 547 551 534 540 1,208,200
2026/08/28 528 553 528 547 2,181,600
2026/08/27 526 543 522 531 1,663,500
2026/08/26 525 537 524 525 841,200
2026/08/25 521 525 511 521 1,533,200
2026/08/24 537 547 520 520 1,770,000
2026/08/21 540 554 530 533 1,635,700
2026/08/20 520 543 515 537 3,033,500
2026/08/19 530 531 511 514 2,328,500
2026/08/18 553 556 524 525 5,382,600
2026/08/17 527 569 527 560 7,763,100
2026/08/14 515 517 511 517 2,817,000
2026/08/13 439 444 434 437 1,159,900
2026/08/12 440 448 436 445 1,137,200
2026/08/10 436 443 431 441 759,900
2026/08/07 440 440 433 438 494,700
2026/08/06 430 437 426 435 679,100
2026/08/05 433 434 422 426 667,500
2026/08/04 436 439 432 432 375,500
2026/08/03 440 440 430 435 374,000
2026/07/31 429 445 428 442 615,200
2026/07/30 436 438 429 435 720,800
2026/07/29 439 444 433 440 924,900
2026/07/28 440 450 433 435 951,700
2026/07/27 418 440 418 437 1,235,400
2026/07/24 408 414 406 412 470,400
2026/07/23 411 416 410 412 526,300
2026/07/22 400 416 396 412 627,500
2026/07/21 410 414 403 405 640,000
2026/07/17 415 419 404 408 844,000
2026/07/16 416 424 415 420 948,100
2026/07/15 410 416 408 415 512,100
2026/07/14 410 418 407 413 737,800
2026/07/13 398 411 397 406 648,100
2026/07/10 396 406 394 403 760,200
2026/07/09 396 397 391 394 366,900
2026/07/08 396 400 390 398 619,800
2026/07/07 392 400 392 400 543,000
2026/07/06 388 399 385 395 749,100
2026/07/03 395 400 389 390 850,400
2026/07/02 377 393 376 390 1,139,200
2026/07/01 381 382 370 373 742,200
2026/06/30 378 385 375 375 556,700
2026/06/29 366 379 364 379 1,349,300
2026/06/26 368 369 360 365 1,086,200
2026/06/25 365 370 360 366 594,800
2026/06/24 368 370 360 360 441,100
2026/06/23 360 365 360 360 751,500
2026/06/22 364 366 361 361 600,500
2026/06/19 373 373 364 365 1,043,600
2026/06/18 371 373 368 371 607,400
2026/06/17 374 379 371 372 579,200
2026/06/16 376 377 371 371 529,300
2026/06/15 376 382 374 381 594,100
2026/06/12 375 377 369 371 926,700
2026/06/11 388 391 372 375 1,012,000
2026/06/10 385 392 382 392 781,300
2026/06/09 392 393 384 386 641,000
2026/06/08 387 390 383 385 854,900
2026/06/05 390 395 385 390 1,355,700
2026/06/04 384 390 376 376 882,300
2026/06/03 389 392 377 388 876,100
2026/06/02 389 393 377 384 1,296,500
2026/06/01 378 385 367 385 1,202,800
2026/05/29 370 378 367 372 913,400
2026/05/28 376 377 360 366 1,171,800
2026/05/27 366 369 355 369 1,957,000
2026/05/26 378 378 363 366 1,320,300
2026/05/25 386 387 377 378 882,500
2026/05/22 370 392 370 389 1,514,100
2026/05/21 379 380 362 370 1,933,500
2026/05/20 387 388 372 374 2,460,100
2026/05/19 392 399 387 390 1,296,800
2026/05/18 399 400 386 388 1,477,300
2026/05/15 394 401 386 392 1,904,000
2026/05/14 401 407 385 386 2,790,900
2026/05/13 410 417 402 403 2,144,600
2026/05/12 423 424 412 412 1,809,200
2026/05/11 435 439 420 424 3,034,300
2026/05/08 469 475 463 467 1,265,300
2026/05/07 474 477 464 465 911,600
2026/05/01 462 470 461 466 695,800
2026/04/30 465 467 458 463 1,109,700
2026/04/28 476 478 471 477 884,300
2026/04/27 465 474 461 470 702,700
2026/04/24 468 470 461 464 656,400
2026/04/23 476 478 465 470 963,700
2026/04/22 477 479 467 469 683,400
2026/04/21 482 486 476 476 679,400
2026/04/20 484 486 475 482 520,000
2026/04/17 483 487 478 478 806,500
2026/04/16 489 497 483 486 1,240,900
2026/04/15 470 484 470 478 1,356,200
2026/04/14 465 471 463 470 573,100
2026/04/13 456 462 455 460 556,200
2026/04/10 460 465 455 458 1,357,100
2026/04/09 474 474 457 457 846,100
2026/04/08 466 475 465 475 1,470,600
2026/04/07 455 463 451 455 958,000
2026/04/06 447 456 446 452 843,600
2026/04/03 437 448 437 446 640,800
2026/03/27 425 434 425 432 749,000
2026/03/26 428 432 421 424 788,000
2026/03/25 423 434 423 434 966,900
2026/03/24 418 424 415 420 1,143,500
2026/03/23 405 413 402 406 1,724,400
2026/03/19 431 434 419 419 1,965,300
2026/03/18 436 441 433 439 992,800
2026/03/17 447 448 435 435 1,135,500
2026/03/16 449 451 435 440 1,168,200
2026/03/13 451 455 445 451 1,098,500
2026/03/12 455 457 449 454 1,281,500
2026/03/11 461 462 456 456 655,800
2026/03/10 455 461 450 459 1,177,900
2026/03/09 450 452 437 450 1,683,000
2026/03/06 447 463 447 462 1,093,500
2026/03/05 450 455 447 448 1,315,400
2026/03/04 440 452 431 435 2,118,400
2026/03/03 469 471 448 448 1,342,800
2026/03/02 472 477 465 468 1,248,800
2026/02/27 472 486 469 484 1,799,300
2026/02/26 460 471 459 467 1,383,700
2026/02/25 461 462 450 458 1,109,000
2026/02/24 463 469 457 462 1,032,700
2026/02/20 456 465 453 459 1,010,600
2026/02/19 464 464 451 455 723,200
2026/02/18 457 470 442 459 2,094,000
2026/02/17 458 462 450 453 803,900
2026/02/16 444 459 440 459 1,346,900
2026/02/13 463 478 445 448 3,733,800
2026/02/12 471 480 462 471 3,490,300
2026/02/10 451 471 451 471 1,568,400
2026/02/09 448 454 444 454 1,180,800
2026/02/06 444 446 437 440 1,145,600
2026/02/05 444 451 440 449 1,135,400
2026/02/04 441 444 437 440 841,400
2026/02/03 446 446 439 443 1,382,200
2026/02/02 452 461 443 447 1,314,700
2026/01/30 447 453 442 453 543,300
2026/01/29 448 448 439 444 1,315,100
2026/01/28 452 455 445 449 958,800
2026/01/27 462 462 452 453 848,900
2026/01/26 463 466 458 460 763,600
2026/01/23 460 471 456 467 680,000
2026/01/22 463 463 457 457 961,000
2026/01/21 461 469 458 467 1,109,500
2026/01/20 480 483 468 470 962,800
2026/01/19 477 489 473 485 682,500
2026/01/16 478 484 473 481 892,900
2026/01/15 466 480 466 477 997,200
2026/01/14 467 472 463 468 1,192,900
2026/01/13 485 487 462 466 2,944,600
2026/01/09 480 494 480 490 1,164,300
2026/01/08 479 480 469 477 841,800
2026/01/07 477 483 467 472 1,156,200
2026/01/06 472 482 471 480 821,700
2026/01/05 475 476 467 469 1,162,300

このページの先頭へ