アイズ(5242)の株価時系列情報
アイズ(5242)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,048 | 1,048 | 1,035 | 1,036 | 300 |
| 2026/03/26 | 1,062 | 1,062 | 1,040 | 1,050 | 900 |
| 2026/03/25 | 1,088 | 1,088 | 1,063 | 1,063 | 500 |
| 2026/03/24 | 1,092 | 1,092 | 1,088 | 1,088 | 600 |
| 2026/03/23 | 1,025 | 1,098 | 1,025 | 1,098 | 2,300 |
| 2026/03/19 | 1,033 | 1,034 | 1,033 | 1,034 | 900 |
| 2026/03/18 | 1,031 | 1,032 | 1,031 | 1,032 | 200 |
| 2026/03/17 | 1,047 | 1,047 | 1,015 | 1,032 | 500 |
| 2026/03/16 | 1,027 | 1,047 | 1,027 | 1,047 | 900 |
| 2026/03/13 | 1,027 | 1,027 | 1,015 | 1,019 | 400 |
| 2026/03/12 | 1,027 | 1,027 | 1,027 | 1,027 | 200 |
| 2026/03/11 | 1,027 | 1,027 | 1,015 | 1,015 | 1,700 |
| 2026/03/10 | 1,010 | 1,024 | 1,010 | 1,024 | 900 |
| 2026/03/09 | 1,008 | 1,009 | 1,006 | 1,006 | 1,400 |
| 2026/03/06 | 1,003 | 1,029 | 1,003 | 1,008 | 1,800 |
| 2026/03/05 | 1,013 | 1,027 | 1,011 | 1,026 | 2,500 |
| 2026/03/04 | 1,004 | 1,011 | 995 | 998 | 6,100 |
| 2026/03/03 | 1,034 | 1,034 | 1,020 | 1,020 | 2,800 |
| 2026/03/02 | 1,048 | 1,048 | 1,036 | 1,040 | 700 |
| 2026/02/27 | 1,038 | 1,055 | 1,038 | 1,044 | 3,300 |
| 2026/02/26 | 1,043 | 1,050 | 1,039 | 1,039 | 3,000 |
| 2026/02/25 | 1,047 | 1,064 | 1,041 | 1,048 | 4,200 |
| 2026/02/24 | 1,067 | 1,070 | 1,061 | 1,062 | 3,200 |
| 2026/02/20 | 1,093 | 1,093 | 1,074 | 1,077 | 2,500 |
| 2026/02/19 | 1,100 | 1,105 | 1,067 | 1,105 | 5,000 |
| 2026/02/18 | 1,118 | 1,118 | 1,089 | 1,100 | 5,200 |
| 2026/02/17 | 1,090 | 1,122 | 1,081 | 1,122 | 4,300 |
| 2026/02/16 | 1,090 | 1,126 | 1,090 | 1,102 | 4,900 |
| 2026/02/13 | 1,081 | 1,169 | 1,078 | 1,090 | 9,600 |
| 2026/02/12 | 1,190 | 1,194 | 1,102 | 1,107 | 12,700 |
| 2026/02/10 | 1,196 | 1,196 | 1,120 | 1,130 | 9,100 |
| 2026/02/09 | 1,165 | 1,234 | 1,141 | 1,166 | 14,800 |
| 2026/02/06 | 1,420 | 1,420 | 1,157 | 1,195 | 141,800 |
| 2026/02/05 | 1,015 | 1,149 | 1,012 | 1,127 | 9,700 |
| 2026/02/04 | 1,030 | 1,030 | 1,001 | 1,025 | 4,700 |
| 2026/02/03 | 1,029 | 1,039 | 1,025 | 1,028 | 2,400 |
| 2026/02/02 | 1,044 | 1,057 | 1,022 | 1,026 | 7,100 |
| 2026/01/30 | 1,047 | 1,055 | 1,043 | 1,045 | 1,500 |
| 2026/01/29 | 1,056 | 1,056 | 1,054 | 1,054 | 1,300 |
| 2026/01/28 | 1,060 | 1,076 | 1,051 | 1,063 | 1,700 |
| 2026/01/27 | 1,070 | 1,071 | 1,053 | 1,053 | 2,100 |
| 2026/01/26 | 1,078 | 1,083 | 1,071 | 1,071 | 1,200 |
| 2026/01/23 | 1,086 | 1,086 | 1,083 | 1,083 | 1,200 |
| 2026/01/22 | 1,085 | 1,125 | 1,080 | 1,093 | 3,300 |
| 2026/01/21 | 1,090 | 1,137 | 1,084 | 1,115 | 5,100 |
| 2026/01/20 | 1,105 | 1,105 | 1,087 | 1,090 | 2,700 |
| 2026/01/19 | 1,079 | 1,088 | 1,079 | 1,088 | 3,400 |
| 2026/01/16 | 1,071 | 1,074 | 1,060 | 1,074 | 3,800 |
| 2026/01/15 | 1,061 | 1,075 | 1,061 | 1,071 | 2,400 |
| 2026/01/14 | 1,071 | 1,075 | 1,065 | 1,067 | 2,800 |
| 2026/01/13 | 1,061 | 1,072 | 1,050 | 1,071 | 6,500 |
| 2026/01/09 | 1,055 | 1,061 | 1,055 | 1,061 | 2,300 |
| 2026/01/08 | 1,083 | 1,086 | 1,060 | 1,069 | 4,300 |
| 2026/01/07 | 1,037 | 1,084 | 1,036 | 1,083 | 4,000 |
| 2026/01/06 | 1,041 | 1,050 | 1,031 | 1,048 | 3,000 |
| 2026/01/05 | 1,033 | 1,047 | 1,032 | 1,047 | 2,600 |
| 2025/12/30 | 1,034 | 1,039 | 1,026 | 1,039 | 2,700 |
| 2025/12/29 | 1,021 | 1,034 | 1,021 | 1,034 | 3,100 |
| 2025/12/26 | 1,023 | 1,037 | 1,020 | 1,021 | 6,800 |
| 2025/12/25 | 1,031 | 1,032 | 1,021 | 1,027 | 4,000 |
| 2025/12/24 | 1,040 | 1,040 | 1,018 | 1,032 | 14,100 |
| 2025/12/23 | 1,054 | 1,054 | 1,043 | 1,046 | 3,800 |
| 2025/12/22 | 1,060 | 1,060 | 1,043 | 1,055 | 5,200 |
| 2025/12/19 | 1,079 | 1,079 | 1,053 | 1,070 | 9,300 |
| 2025/12/18 | 1,086 | 1,086 | 1,078 | 1,080 | 2,800 |
| 2025/12/17 | 1,090 | 1,094 | 1,085 | 1,094 | 2,400 |
| 2025/12/16 | 1,091 | 1,096 | 1,086 | 1,090 | 1,200 |
| 2025/12/15 | 1,092 | 1,098 | 1,087 | 1,095 | 2,300 |
| 2025/12/12 | 1,087 | 1,099 | 1,085 | 1,097 | 1,900 |
| 2025/12/11 | 1,091 | 1,096 | 1,084 | 1,096 | 3,700 |
| 2025/12/10 | 1,114 | 1,114 | 1,096 | 1,098 | 2,700 |
| 2025/12/09 | 1,109 | 1,114 | 1,088 | 1,114 | 5,900 |
| 2025/12/08 | 1,120 | 1,150 | 1,115 | 1,115 | 3,300 |
| 2025/12/05 | 1,127 | 1,135 | 1,116 | 1,118 | 3,600 |
| 2025/12/04 | 1,131 | 1,141 | 1,126 | 1,141 | 6,600 |
| 2025/12/03 | 1,145 | 1,157 | 1,142 | 1,155 | 2,700 |
| 2025/12/02 | 1,184 | 1,192 | 1,148 | 1,148 | 2,100 |
| 2025/12/01 | 1,191 | 1,193 | 1,145 | 1,188 | 7,000 |
| 2025/11/28 | 1,180 | 1,194 | 1,170 | 1,192 | 5,700 |
| 2025/11/27 | 1,148 | 1,184 | 1,148 | 1,170 | 6,000 |
| 2025/11/26 | 1,218 | 1,218 | 1,148 | 1,148 | 5,100 |
| 2025/11/25 | 1,200 | 1,200 | 1,188 | 1,198 | 1,700 |
| 2025/11/21 | 1,206 | 1,255 | 1,175 | 1,201 | 7,200 |
| 2025/11/20 | 1,245 | 1,245 | 1,200 | 1,210 | 3,600 |
| 2025/11/19 | 1,226 | 1,245 | 1,201 | 1,245 | 3,600 |
| 2025/11/18 | 1,250 | 1,250 | 1,229 | 1,231 | 3,900 |
| 2025/11/17 | 1,253 | 1,283 | 1,253 | 1,254 | 1,500 |
| 2025/11/14 | 1,285 | 1,297 | 1,265 | 1,265 | 1,500 |
| 2025/11/13 | 1,263 | 1,285 | 1,258 | 1,285 | 1,600 |
| 2025/11/12 | 1,264 | 1,265 | 1,263 | 1,263 | 600 |
| 2025/11/11 | 1,270 | 1,285 | 1,260 | 1,262 | 4,800 |
| 2025/11/10 | 1,280 | 1,280 | 1,261 | 1,280 | 2,100 |
| 2025/11/07 | 1,270 | 1,277 | 1,267 | 1,267 | 900 |
| 2025/11/06 | 1,268 | 1,272 | 1,268 | 1,272 | 2,900 |
| 2025/11/05 | 1,270 | 1,300 | 1,267 | 1,269 | 4,000 |
| 2025/11/04 | 1,271 | 1,275 | 1,269 | 1,269 | 1,600 |
| 2025/10/31 | 1,310 | 1,350 | 1,270 | 1,275 | 10,400 |
| 2025/10/30 | 1,308 | 1,328 | 1,303 | 1,304 | 3,200 |
| 2025/10/29 | 1,344 | 1,345 | 1,288 | 1,338 | 4,500 |
| 2025/10/28 | 1,351 | 1,362 | 1,351 | 1,360 | 1,300 |
| 2025/10/27 | 1,355 | 1,372 | 1,355 | 1,364 | 2,100 |
| 2025/10/24 | 1,358 | 1,372 | 1,358 | 1,372 | 400 |
| 2025/10/23 | 1,369 | 1,370 | 1,339 | 1,355 | 900 |
| 2025/10/22 | 1,347 | 1,381 | 1,347 | 1,371 | 700 |
| 2025/10/21 | 1,368 | 1,384 | 1,355 | 1,355 | 1,400 |
| 2025/10/20 | 1,361 | 1,379 | 1,355 | 1,378 | 1,300 |
| 2025/10/17 | 1,339 | 1,353 | 1,339 | 1,350 | 1,000 |
| 2025/10/16 | 1,320 | 1,341 | 1,313 | 1,339 | 2,400 |
| 2025/10/15 | 1,309 | 1,331 | 1,309 | 1,313 | 1,200 |
| 2025/10/14 | 1,333 | 1,333 | 1,301 | 1,302 | 2,000 |
| 2025/10/10 | 1,352 | 1,353 | 1,350 | 1,352 | 1,900 |
| 2025/10/09 | 1,366 | 1,380 | 1,359 | 1,365 | 2,500 |
| 2025/10/08 | 1,363 | 1,375 | 1,351 | 1,370 | 3,200 |
| 2025/10/07 | 1,380 | 1,387 | 1,370 | 1,372 | 5,200 |
| 2025/10/06 | 1,398 | 1,398 | 1,380 | 1,384 | 4,000 |
| 2025/10/03 | 1,393 | 1,426 | 1,378 | 1,396 | 3,400 |
| 2025/10/02 | 1,432 | 1,448 | 1,406 | 1,406 | 3,100 |
| 2025/10/01 | 1,501 | 1,518 | 1,399 | 1,425 | 8,800 |
| 2025/09/30 | 1,518 | 1,529 | 1,500 | 1,501 | 2,400 |
| 2025/09/29 | 1,520 | 1,535 | 1,518 | 1,535 | 500 |
| 2025/09/26 | 1,522 | 1,551 | 1,522 | 1,535 | 1,500 |
| 2025/09/25 | 1,520 | 1,534 | 1,510 | 1,534 | 2,300 |
| 2025/09/24 | 1,501 | 1,530 | 1,501 | 1,529 | 3,000 |
| 2025/09/22 | 1,509 | 1,510 | 1,501 | 1,501 | 1,900 |
| 2025/09/19 | 1,522 | 1,562 | 1,509 | 1,509 | 2,000 |
| 2025/09/18 | 1,520 | 1,539 | 1,519 | 1,539 | 900 |
| 2025/09/17 | 1,516 | 1,552 | 1,516 | 1,523 | 1,200 |
| 2025/09/16 | 1,528 | 1,551 | 1,509 | 1,533 | 3,200 |
| 2025/09/12 | 1,540 | 1,548 | 1,520 | 1,529 | 1,900 |
| 2025/09/11 | 1,588 | 1,590 | 1,550 | 1,550 | 3,100 |
| 2025/09/10 | 1,560 | 1,599 | 1,540 | 1,560 | 4,400 |
| 2025/09/09 | 1,564 | 1,566 | 1,545 | 1,554 | 1,800 |
| 2025/09/08 | 1,553 | 1,578 | 1,539 | 1,564 | 1,800 |
| 2025/09/05 | 1,530 | 1,547 | 1,510 | 1,533 | 1,700 |
| 2025/09/04 | 1,500 | 1,547 | 1,500 | 1,547 | 4,000 |
| 2025/09/03 | 1,535 | 1,535 | 1,496 | 1,496 | 2,400 |
| 2025/09/02 | 1,524 | 1,541 | 1,504 | 1,537 | 2,600 |
| 2025/09/01 | 1,510 | 1,530 | 1,500 | 1,500 | 7,000 |
| 2025/08/29 | 1,650 | 1,659 | 1,493 | 1,493 | 52,200 |
| 2025/08/28 | 1,534 | 1,574 | 1,534 | 1,548 | 1,300 |
| 2025/08/27 | 1,563 | 1,563 | 1,533 | 1,533 | 2,900 |
| 2025/08/26 | 1,554 | 1,564 | 1,551 | 1,564 | 1,800 |
| 2025/08/25 | 1,551 | 1,580 | 1,551 | 1,554 | 2,600 |
| 2025/08/22 | 1,565 | 1,575 | 1,546 | 1,550 | 5,300 |
| 2025/08/21 | 1,560 | 1,647 | 1,546 | 1,577 | 17,500 |
| 2025/08/20 | 1,599 | 1,601 | 1,556 | 1,556 | 3,700 |
| 2025/08/19 | 1,586 | 1,640 | 1,570 | 1,599 | 9,600 |
| 2025/08/18 | 1,570 | 1,594 | 1,570 | 1,586 | 1,500 |
| 2025/08/15 | 1,536 | 1,570 | 1,536 | 1,570 | 5,600 |
| 2025/08/14 | 1,536 | 1,562 | 1,533 | 1,533 | 4,500 |
| 2025/08/13 | 1,535 | 1,557 | 1,535 | 1,535 | 4,600 |
| 2025/08/12 | 1,568 | 1,590 | 1,533 | 1,533 | 10,000 |
| 2025/08/08 | 1,590 | 1,601 | 1,560 | 1,568 | 5,600 |
| 2025/08/07 | 1,640 | 1,640 | 1,592 | 1,592 | 10,300 |
| 2025/08/06 | 1,649 | 1,660 | 1,628 | 1,644 | 2,600 |
| 2025/08/05 | 1,620 | 1,650 | 1,620 | 1,650 | 2,400 |
| 2025/08/04 | 1,603 | 1,640 | 1,595 | 1,620 | 7,800 |
| 2025/08/01 | 1,643 | 1,675 | 1,613 | 1,640 | 4,500 |
| 2025/07/31 | 1,666 | 1,670 | 1,615 | 1,647 | 17,100 |
| 2025/07/30 | 1,710 | 1,759 | 1,663 | 1,670 | 25,200 |
| 2025/07/29 | 1,645 | 1,793 | 1,641 | 1,683 | 51,200 |
| 2025/07/28 | 1,611 | 1,646 | 1,601 | 1,644 | 5,700 |
| 2025/07/25 | 1,585 | 1,700 | 1,585 | 1,617 | 23,600 |
| 2025/07/24 | 1,586 | 1,600 | 1,574 | 1,600 | 4,200 |
| 2025/07/23 | 1,598 | 1,628 | 1,569 | 1,598 | 11,700 |
| 2025/07/22 | 1,583 | 1,592 | 1,559 | 1,560 | 3,200 |
| 2025/07/18 | 1,593 | 1,600 | 1,556 | 1,592 | 10,800 |
| 2025/07/17 | 1,572 | 1,650 | 1,572 | 1,591 | 11,900 |
| 2025/07/16 | 1,610 | 1,610 | 1,534 | 1,590 | 8,000 |
| 2025/07/15 | 1,618 | 1,652 | 1,575 | 1,600 | 23,200 |
| 2025/07/14 | 1,614 | 1,674 | 1,610 | 1,634 | 10,200 |
| 2025/07/11 | 1,605 | 1,644 | 1,600 | 1,617 | 12,600 |
| 2025/07/10 | 1,655 | 1,656 | 1,609 | 1,628 | 11,000 |
| 2025/07/09 | 1,717 | 1,717 | 1,634 | 1,655 | 26,200 |
| 2025/07/08 | 1,665 | 1,947 | 1,665 | 1,712 | 81,300 |
| 2025/07/07 | 1,605 | 1,686 | 1,575 | 1,684 | 12,900 |
| 2025/07/04 | 1,588 | 1,658 | 1,587 | 1,605 | 7,200 |
| 2025/07/03 | 1,565 | 1,634 | 1,534 | 1,620 | 17,600 |
| 2025/07/02 | 1,590 | 1,597 | 1,555 | 1,581 | 9,800 |
| 2025/07/01 | 1,711 | 1,711 | 1,600 | 1,601 | 17,900 |
| 2025/06/30 | 1,648 | 1,718 | 1,640 | 1,700 | 15,500 |
| 2025/06/27 | 1,705 | 1,710 | 1,645 | 1,646 | 12,300 |
| 2025/06/26 | 1,790 | 1,790 | 1,670 | 1,734 | 8,300 |
| 2025/06/25 | 1,845 | 1,873 | 1,790 | 1,790 | 11,400 |
| 2025/06/24 | 1,822 | 1,851 | 1,822 | 1,840 | 8,400 |
| 2025/06/23 | 1,837 | 1,850 | 1,807 | 1,822 | 12,900 |
| 2025/06/20 | 1,867 | 1,867 | 1,830 | 1,836 | 6,900 |
| 2025/06/19 | 1,903 | 1,909 | 1,840 | 1,867 | 19,800 |
| 2025/06/18 | 1,974 | 2,085 | 1,853 | 1,903 | 138,200 |
| 2025/06/17 | 1,910 | 1,940 | 1,806 | 1,831 | 49,100 |
| 2025/06/16 | 1,829 | 1,829 | 1,742 | 1,756 | 22,900 |
| 2025/06/13 | 1,900 | 1,910 | 1,805 | 1,829 | 24,300 |
| 2025/06/12 | 1,870 | 1,950 | 1,870 | 1,910 | 22,600 |
| 2025/06/11 | 1,895 | 2,076 | 1,831 | 1,908 | 103,900 |
| 2025/06/10 | 1,869 | 1,930 | 1,815 | 1,815 | 52,300 |
| 2025/06/09 | 1,980 | 1,980 | 1,867 | 1,891 | 79,300 |
| 2025/06/06 | 2,121 | 2,170 | 2,000 | 2,001 | 193,800 |
| 2025/06/05 | 1,980 | 2,191 | 1,896 | 1,986 | 251,300 |
| 2025/06/04 | 2,604 | 2,854 | 2,025 | 2,080 | 974,300 |
| 2025/06/03 | 1,594 | 2,504 | 1,566 | 2,504 | 861,600 |