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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,731 | 2,004 | 1,730 | 2,004 | 616,600 |
| 2025/05/30 | 1,410 | 1,604 | 1,410 | 1,604 | 143,200 |
| 2025/05/29 | 1,310 | 1,313 | 1,304 | 1,304 | 2,000 |
| 2025/05/28 | 1,317 | 1,317 | 1,310 | 1,310 | 900 |
| 2025/05/27 | 1,326 | 1,329 | 1,313 | 1,313 | 1,100 |
| 2025/05/26 | 1,318 | 1,338 | 1,310 | 1,338 | 2,100 |
| 2025/05/23 | 1,345 | 1,345 | 1,317 | 1,317 | 900 |
| 2025/05/22 | 1,315 | 1,347 | 1,315 | 1,315 | 4,600 |
| 2025/05/21 | 1,328 | 1,464 | 1,311 | 1,311 | 57,500 |
| 2025/05/20 | 1,348 | 1,350 | 1,327 | 1,327 | 2,600 |
| 2025/05/19 | 1,320 | 1,480 | 1,320 | 1,348 | 42,800 |
| 2025/05/16 | 1,311 | 1,335 | 1,311 | 1,320 | 2,100 |
| 2025/05/15 | 1,293 | 1,395 | 1,277 | 1,320 | 60,200 |
| 2025/05/14 | 1,300 | 1,312 | 1,300 | 1,300 | 1,100 |
| 2025/05/13 | 1,295 | 1,312 | 1,295 | 1,300 | 7,900 |
| 2025/05/12 | 1,374 | 1,374 | 1,300 | 1,300 | 16,000 |
| 2025/05/09 | 1,349 | 1,376 | 1,330 | 1,344 | 8,100 |
| 2025/05/08 | 1,424 | 1,435 | 1,340 | 1,379 | 19,400 |
| 2025/05/07 | 1,444 | 1,515 | 1,410 | 1,411 | 48,400 |
| 2025/05/02 | 1,956 | 2,006 | 1,554 | 1,554 | 362,900 |
| 2025/05/01 | 1,674 | 1,954 | 1,500 | 1,954 | 279,300 |
| 2025/04/30 | 1,254 | 1,554 | 1,253 | 1,554 | 138,000 |
| 2025/04/28 | 1,223 | 1,257 | 1,223 | 1,254 | 2,800 |
| 2025/04/25 | 1,247 | 1,267 | 1,208 | 1,245 | 3,000 |
| 2025/04/24 | 1,269 | 1,269 | 1,217 | 1,256 | 1,900 |
| 2025/04/23 | 1,254 | 1,269 | 1,248 | 1,269 | 1,900 |
| 2025/04/22 | 1,246 | 1,269 | 1,246 | 1,254 | 1,200 |
| 2025/04/21 | 1,260 | 1,275 | 1,244 | 1,246 | 1,300 |
| 2025/04/18 | 1,265 | 1,280 | 1,260 | 1,260 | 1,000 |
| 2025/04/16 | 1,235 | 1,235 | 1,235 | 1,235 | 100 |
| 2025/04/15 | 1,241 | 1,241 | 1,241 | 1,241 | 900 |
| 2025/04/14 | 1,205 | 1,240 | 1,205 | 1,240 | 700 |
| 2025/04/11 | 1,159 | 1,208 | 1,132 | 1,205 | 700 |
| 2025/04/10 | 1,190 | 1,241 | 1,190 | 1,219 | 2,700 |
| 2025/04/09 | 1,166 | 1,166 | 1,112 | 1,161 | 3,800 |
| 2025/04/08 | 1,165 | 1,168 | 1,146 | 1,167 | 2,900 |
| 2025/04/07 | 1,228 | 1,228 | 1,027 | 1,075 | 5,500 |
| 2025/04/04 | 1,270 | 1,279 | 1,245 | 1,253 | 3,700 |
| 2025/04/03 | 1,273 | 1,287 | 1,273 | 1,287 | 800 |
| 2025/04/02 | 1,307 | 1,364 | 1,307 | 1,341 | 3,200 |
| 2025/04/01 | 1,317 | 1,320 | 1,290 | 1,319 | 900 |
| 2025/03/31 | 1,290 | 1,320 | 1,282 | 1,318 | 2,500 |
| 2025/03/28 | 1,307 | 1,326 | 1,302 | 1,310 | 800 |
| 2025/03/27 | 1,322 | 1,342 | 1,307 | 1,307 | 2,300 |
| 2025/03/26 | 1,299 | 1,365 | 1,299 | 1,339 | 1,800 |
| 2025/03/25 | 1,299 | 1,304 | 1,299 | 1,300 | 1,100 |
| 2025/03/24 | 1,270 | 1,299 | 1,270 | 1,299 | 5,600 |
| 2025/03/21 | 1,299 | 1,300 | 1,272 | 1,272 | 2,600 |
| 2025/03/19 | 1,346 | 1,346 | 1,288 | 1,299 | 2,600 |
| 2025/03/18 | 1,363 | 1,426 | 1,285 | 1,316 | 26,600 |
| 2025/03/17 | 1,270 | 1,271 | 1,251 | 1,253 | 900 |
| 2025/03/14 | 1,264 | 1,296 | 1,257 | 1,270 | 800 |
| 2025/03/13 | 1,243 | 1,266 | 1,243 | 1,265 | 1,300 |
| 2025/03/12 | 1,265 | 1,265 | 1,241 | 1,242 | 1,800 |
| 2025/03/11 | 1,242 | 1,242 | 1,240 | 1,241 | 600 |
| 2025/03/10 | 1,261 | 1,261 | 1,242 | 1,242 | 400 |
| 2025/03/07 | 1,239 | 1,247 | 1,239 | 1,247 | 400 |
| 2025/03/06 | 1,240 | 1,269 | 1,230 | 1,269 | 2,400 |
| 2025/03/05 | 1,282 | 1,282 | 1,241 | 1,241 | 3,400 |
| 2025/03/04 | 1,243 | 1,252 | 1,243 | 1,252 | 3,000 |
| 2025/03/03 | 1,285 | 1,291 | 1,250 | 1,266 | 3,400 |
| 2025/02/28 | 1,304 | 1,305 | 1,278 | 1,285 | 5,300 |
| 2025/02/27 | 1,348 | 1,348 | 1,315 | 1,315 | 4,200 |
| 2025/02/26 | 1,356 | 1,366 | 1,335 | 1,341 | 3,500 |
| 2025/02/25 | 1,393 | 1,393 | 1,357 | 1,357 | 4,400 |
| 2025/02/21 | 1,418 | 1,418 | 1,397 | 1,397 | 2,300 |
| 2025/02/20 | 1,432 | 1,432 | 1,407 | 1,407 | 2,800 |
| 2025/02/19 | 1,460 | 1,490 | 1,438 | 1,439 | 5,900 |
| 2025/02/18 | 1,440 | 1,449 | 1,420 | 1,420 | 2,200 |
| 2025/02/17 | 1,447 | 1,447 | 1,408 | 1,434 | 3,400 |
| 2025/02/14 | 1,463 | 1,466 | 1,448 | 1,466 | 4,600 |
| 2025/02/13 | 1,456 | 1,463 | 1,456 | 1,462 | 4,700 |
| 2025/02/12 | 1,437 | 1,466 | 1,437 | 1,455 | 4,100 |
| 2025/02/10 | 1,453 | 1,469 | 1,411 | 1,431 | 4,300 |
| 2025/02/07 | 1,461 | 1,480 | 1,450 | 1,453 | 8,600 |
| 2025/02/06 | 1,473 | 1,497 | 1,473 | 1,473 | 4,600 |
| 2025/02/05 | 1,498 | 1,498 | 1,463 | 1,472 | 7,900 |
| 2025/02/04 | 1,575 | 1,575 | 1,481 | 1,489 | 14,800 |
| 2025/02/03 | 1,691 | 1,793 | 1,535 | 1,535 | 66,100 |
| 2025/01/31 | 1,501 | 1,771 | 1,498 | 1,771 | 123,700 |
| 2025/01/30 | 1,458 | 1,471 | 1,430 | 1,471 | 1,900 |
| 2025/01/29 | 1,381 | 1,451 | 1,381 | 1,451 | 7,500 |
| 2025/01/28 | 1,375 | 1,410 | 1,374 | 1,389 | 1,800 |
| 2025/01/27 | 1,389 | 1,405 | 1,359 | 1,378 | 3,200 |
| 2025/01/24 | 1,463 | 1,463 | 1,419 | 1,419 | 2,800 |
| 2025/01/23 | 1,386 | 1,410 | 1,365 | 1,403 | 3,100 |
| 2025/01/22 | 1,395 | 1,395 | 1,381 | 1,381 | 900 |
| 2025/01/21 | 1,393 | 1,400 | 1,381 | 1,395 | 1,100 |
| 2025/01/20 | 1,418 | 1,418 | 1,382 | 1,402 | 1,500 |
| 2025/01/17 | 1,400 | 1,428 | 1,386 | 1,428 | 1,300 |
| 2025/01/16 | 1,412 | 1,415 | 1,411 | 1,411 | 900 |
| 2025/01/15 | 1,418 | 1,432 | 1,418 | 1,423 | 2,700 |
| 2025/01/14 | 1,450 | 1,450 | 1,418 | 1,418 | 700 |
| 2025/01/10 | 1,446 | 1,458 | 1,446 | 1,448 | 4,400 |
| 2025/01/09 | 1,475 | 1,480 | 1,470 | 1,476 | 3,600 |
| 2025/01/08 | 1,492 | 1,505 | 1,492 | 1,493 | 6,600 |
| 2025/01/07 | 1,480 | 1,505 | 1,476 | 1,503 | 5,300 |
| 2025/01/06 | 1,508 | 1,509 | 1,473 | 1,477 | 4,200 |
| 2024/12/30 | 1,470 | 1,513 | 1,470 | 1,510 | 4,200 |
| 2024/12/27 | 1,488 | 1,536 | 1,466 | 1,466 | 4,400 |
| 2024/12/26 | 1,481 | 1,497 | 1,460 | 1,496 | 8,300 |
| 2024/12/25 | 1,513 | 1,520 | 1,490 | 1,498 | 3,800 |
| 2024/12/24 | 1,505 | 1,520 | 1,494 | 1,519 | 3,000 |
| 2024/12/23 | 1,517 | 1,521 | 1,500 | 1,512 | 3,300 |
| 2024/12/20 | 1,524 | 1,543 | 1,524 | 1,525 | 2,400 |
| 2024/12/19 | 1,521 | 1,560 | 1,521 | 1,539 | 2,100 |
| 2024/12/18 | 1,530 | 1,564 | 1,530 | 1,540 | 1,200 |
| 2024/12/17 | 1,545 | 1,560 | 1,545 | 1,550 | 2,400 |
| 2024/12/16 | 1,575 | 1,575 | 1,524 | 1,568 | 4,300 |
| 2024/12/13 | 1,578 | 1,602 | 1,546 | 1,546 | 2,000 |
| 2024/12/12 | 1,579 | 1,582 | 1,537 | 1,545 | 4,200 |
| 2024/12/11 | 1,630 | 1,630 | 1,568 | 1,579 | 3,300 |
| 2024/12/10 | 1,592 | 1,660 | 1,565 | 1,590 | 9,900 |
| 2024/12/09 | 1,611 | 1,611 | 1,518 | 1,552 | 11,100 |
| 2024/12/06 | 1,611 | 1,638 | 1,578 | 1,611 | 8,600 |
| 2024/12/05 | 1,680 | 1,825 | 1,611 | 1,611 | 50,100 |
| 2024/12/04 | 1,750 | 1,968 | 1,720 | 1,720 | 302,600 |
| 2024/12/03 | 1,611 | 1,631 | 1,599 | 1,601 | 2,100 |
| 2024/12/02 | 1,634 | 1,661 | 1,608 | 1,608 | 3,900 |
| 2024/11/29 | 1,628 | 1,628 | 1,585 | 1,604 | 2,500 |
| 2024/11/28 | 1,550 | 1,629 | 1,550 | 1,628 | 1,300 |
| 2024/11/26 | 1,573 | 1,615 | 1,573 | 1,606 | 2,000 |
| 2024/11/25 | 1,549 | 1,615 | 1,525 | 1,613 | 6,200 |
| 2024/11/22 | 1,504 | 1,548 | 1,503 | 1,548 | 4,600 |
| 2024/11/21 | 1,531 | 1,531 | 1,500 | 1,502 | 3,700 |
| 2024/11/20 | 1,571 | 1,571 | 1,531 | 1,531 | 2,700 |
| 2024/11/19 | 1,600 | 1,646 | 1,571 | 1,575 | 2,500 |
| 2024/11/18 | 1,616 | 1,616 | 1,560 | 1,580 | 2,400 |
| 2024/11/15 | 1,572 | 1,650 | 1,572 | 1,620 | 3,200 |
| 2024/11/14 | 1,660 | 1,721 | 1,660 | 1,721 | 2,100 |
| 2024/11/13 | 1,677 | 1,694 | 1,647 | 1,660 | 2,300 |
| 2024/11/12 | 1,720 | 1,721 | 1,666 | 1,685 | 3,100 |
| 2024/11/11 | 1,670 | 1,700 | 1,668 | 1,700 | 1,200 |
| 2024/11/08 | 1,738 | 1,738 | 1,664 | 1,670 | 3,400 |
| 2024/11/07 | 1,700 | 1,747 | 1,700 | 1,723 | 2,100 |
| 2024/11/06 | 1,806 | 1,806 | 1,712 | 1,712 | 1,900 |
| 2024/11/05 | 1,771 | 1,837 | 1,710 | 1,813 | 5,200 |
| 2024/11/01 | 1,847 | 1,847 | 1,789 | 1,808 | 10,400 |
| 2024/10/31 | 1,878 | 1,896 | 1,830 | 1,893 | 13,600 |
| 2024/10/30 | 1,814 | 1,878 | 1,802 | 1,878 | 3,000 |
| 2024/10/29 | 1,805 | 1,874 | 1,786 | 1,854 | 20,900 |
| 2024/10/28 | 1,705 | 1,770 | 1,705 | 1,770 | 4,400 |
| 2024/10/25 | 1,708 | 1,708 | 1,662 | 1,707 | 3,300 |
| 2024/10/24 | 1,698 | 1,709 | 1,666 | 1,709 | 3,600 |
| 2024/10/23 | 1,631 | 1,709 | 1,617 | 1,709 | 10,100 |
| 2024/10/22 | 1,686 | 1,686 | 1,626 | 1,631 | 1,000 |
| 2024/10/21 | 1,691 | 1,721 | 1,640 | 1,698 | 5,500 |
| 2024/10/18 | 1,603 | 1,695 | 1,520 | 1,695 | 8,200 |
| 2024/10/17 | 1,674 | 1,674 | 1,608 | 1,615 | 3,300 |
| 2024/10/16 | 1,641 | 1,672 | 1,628 | 1,669 | 3,000 |
| 2024/10/15 | 1,681 | 1,690 | 1,644 | 1,679 | 2,200 |
| 2024/10/11 | 1,693 | 1,693 | 1,663 | 1,665 | 3,000 |
| 2024/10/10 | 1,700 | 1,726 | 1,666 | 1,694 | 10,200 |
| 2024/10/09 | 1,712 | 1,712 | 1,691 | 1,695 | 3,900 |
| 2024/10/08 | 1,705 | 1,732 | 1,687 | 1,712 | 7,800 |
| 2024/10/07 | 1,778 | 1,781 | 1,729 | 1,729 | 6,800 |
| 2024/10/04 | 1,723 | 1,778 | 1,723 | 1,776 | 5,500 |
| 2024/10/03 | 1,735 | 1,750 | 1,706 | 1,730 | 7,900 |
| 2024/10/02 | 1,761 | 1,761 | 1,692 | 1,715 | 8,400 |
| 2024/10/01 | 1,742 | 1,781 | 1,727 | 1,773 | 4,000 |
| 2024/09/30 | 1,720 | 1,766 | 1,720 | 1,735 | 7,800 |
| 2024/09/27 | 1,792 | 1,827 | 1,776 | 1,800 | 7,600 |
| 2024/09/26 | 1,808 | 1,840 | 1,768 | 1,800 | 11,400 |
| 2024/09/25 | 1,845 | 1,880 | 1,808 | 1,811 | 10,800 |
| 2024/09/24 | 1,932 | 2,049 | 1,845 | 1,845 | 37,000 |
| 2024/09/20 | 1,947 | 1,989 | 1,903 | 1,909 | 15,200 |
| 2024/09/19 | 1,838 | 1,974 | 1,838 | 1,947 | 18,200 |
| 2024/09/18 | 1,804 | 1,869 | 1,802 | 1,816 | 8,500 |
| 2024/09/17 | 1,880 | 1,945 | 1,808 | 1,841 | 9,800 |
| 2024/09/13 | 1,925 | 1,957 | 1,870 | 1,884 | 10,400 |
| 2024/09/12 | 1,903 | 1,975 | 1,903 | 1,913 | 17,500 |
| 2024/09/11 | 2,001 | 2,001 | 1,865 | 1,895 | 20,500 |
| 2024/09/10 | 1,990 | 2,056 | 1,990 | 2,041 | 15,200 |
| 2024/09/09 | 1,932 | 2,040 | 1,932 | 2,040 | 18,200 |
| 2024/09/06 | 2,096 | 2,145 | 1,981 | 2,042 | 36,600 |
| 2024/09/05 | 2,159 | 2,270 | 2,030 | 2,096 | 66,100 |
| 2024/09/04 | 2,300 | 2,550 | 2,180 | 2,180 | 291,100 |
| 2024/09/03 | 2,300 | 2,400 | 2,254 | 2,278 | 106,300 |
| 2024/09/02 | 2,801 | 2,932 | 2,398 | 2,398 | 762,400 |
| 2024/08/30 | 2,101 | 2,651 | 2,100 | 2,651 | 507,100 |
| 2024/08/29 | 2,230 | 2,555 | 1,975 | 2,151 | 1,411,000 |
| 2024/08/28 | 2,527 | 2,705 | 2,176 | 2,205 | 1,225,900 |
| 2024/08/27 | 2,290 | 2,327 | 2,180 | 2,327 | 76,000 |
| 2024/08/26 | 1,837 | 2,098 | 1,782 | 1,927 | 57,700 |
| 2024/08/23 | 1,642 | 1,757 | 1,623 | 1,757 | 8,800 |
| 2024/08/22 | 1,680 | 1,680 | 1,627 | 1,642 | 4,500 |
| 2024/08/21 | 1,662 | 1,687 | 1,628 | 1,640 | 2,300 |
| 2024/08/20 | 1,650 | 1,699 | 1,645 | 1,664 | 4,200 |
| 2024/08/19 | 1,700 | 1,700 | 1,611 | 1,645 | 8,100 |
| 2024/08/16 | 1,659 | 1,723 | 1,632 | 1,723 | 9,100 |
| 2024/08/15 | 1,627 | 1,720 | 1,608 | 1,675 | 12,200 |