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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,730 | 1,730 | 1,673 | 1,694 | 3,700 |
| 2023/12/28 | 1,566 | 1,730 | 1,566 | 1,699 | 4,300 |
| 2023/12/27 | 1,530 | 1,570 | 1,530 | 1,550 | 6,400 |
| 2023/12/26 | 1,525 | 1,565 | 1,519 | 1,530 | 4,100 |
| 2023/12/25 | 1,554 | 1,571 | 1,477 | 1,525 | 8,200 |
| 2023/12/22 | 1,552 | 1,569 | 1,532 | 1,554 | 3,100 |
| 2023/12/21 | 1,568 | 1,569 | 1,536 | 1,552 | 1,900 |
| 2023/12/20 | 1,524 | 1,576 | 1,524 | 1,576 | 5,200 |
| 2023/12/19 | 1,480 | 1,568 | 1,480 | 1,564 | 8,500 |
| 2023/12/18 | 1,531 | 1,568 | 1,475 | 1,487 | 16,300 |
| 2023/12/15 | 1,600 | 1,638 | 1,563 | 1,589 | 4,900 |
| 2023/12/14 | 1,637 | 1,637 | 1,580 | 1,612 | 5,300 |
| 2023/12/13 | 1,603 | 1,650 | 1,603 | 1,650 | 2,600 |
| 2023/12/12 | 1,648 | 1,648 | 1,620 | 1,628 | 2,300 |
| 2023/12/11 | 1,650 | 1,662 | 1,646 | 1,657 | 2,200 |
| 2023/12/08 | 1,650 | 1,700 | 1,630 | 1,654 | 6,500 |
| 2023/12/07 | 1,661 | 1,661 | 1,620 | 1,620 | 2,500 |
| 2023/12/06 | 1,715 | 1,750 | 1,667 | 1,687 | 4,800 |
| 2023/12/05 | 1,600 | 1,918 | 1,600 | 1,715 | 26,600 |
| 2023/12/04 | 1,600 | 1,610 | 1,600 | 1,610 | 5,800 |
| 2023/12/01 | 1,650 | 1,650 | 1,606 | 1,607 | 2,000 |
| 2023/11/30 | 1,650 | 1,650 | 1,523 | 1,612 | 3,500 |
| 2023/11/29 | 1,720 | 1,720 | 1,669 | 1,673 | 2,700 |
| 2023/11/28 | 1,783 | 1,783 | 1,685 | 1,685 | 4,800 |
| 2023/11/27 | 1,796 | 1,810 | 1,743 | 1,743 | 2,800 |
| 2023/11/24 | 1,742 | 1,783 | 1,742 | 1,760 | 2,600 |
| 2023/11/22 | 1,764 | 1,777 | 1,699 | 1,734 | 4,500 |
| 2023/11/21 | 1,696 | 1,762 | 1,672 | 1,762 | 5,500 |
| 2023/11/20 | 1,672 | 1,676 | 1,625 | 1,656 | 8,200 |
| 2023/11/17 | 1,699 | 1,699 | 1,556 | 1,592 | 11,400 |
| 2023/11/16 | 1,810 | 1,810 | 1,700 | 1,700 | 11,000 |
| 2023/11/15 | 2,081 | 2,081 | 1,831 | 1,832 | 23,300 |
| 2023/11/14 | 2,350 | 2,381 | 2,307 | 2,331 | 2,900 |
| 2023/11/13 | 2,311 | 2,311 | 2,265 | 2,271 | 1,000 |
| 2023/11/10 | 2,250 | 2,279 | 2,222 | 2,279 | 700 |
| 2023/11/09 | 2,308 | 2,308 | 2,251 | 2,251 | 800 |
| 2023/11/08 | 2,350 | 2,350 | 2,308 | 2,309 | 1,300 |
| 2023/11/07 | 2,314 | 2,314 | 2,276 | 2,300 | 800 |
| 2023/11/06 | 2,264 | 2,319 | 2,180 | 2,314 | 3,600 |
| 2023/11/02 | 2,301 | 2,301 | 2,240 | 2,263 | 1,800 |
| 2023/11/01 | 2,256 | 2,329 | 2,243 | 2,301 | 2,000 |
| 2023/10/31 | 2,240 | 2,277 | 2,237 | 2,260 | 1,600 |
| 2023/10/30 | 2,282 | 2,335 | 2,257 | 2,257 | 1,700 |
| 2023/10/27 | 2,252 | 2,354 | 2,252 | 2,354 | 1,600 |
| 2023/10/26 | 2,333 | 2,333 | 2,252 | 2,252 | 600 |
| 2023/10/25 | 2,296 | 2,349 | 2,230 | 2,320 | 1,400 |
| 2023/10/24 | 2,250 | 2,330 | 2,218 | 2,298 | 2,000 |
| 2023/10/23 | 2,380 | 2,380 | 2,290 | 2,290 | 1,900 |
| 2023/10/20 | 2,311 | 2,380 | 2,304 | 2,380 | 2,000 |
| 2023/10/19 | 2,347 | 2,347 | 2,292 | 2,329 | 1,700 |
| 2023/10/18 | 2,250 | 2,347 | 2,200 | 2,347 | 5,800 |
| 2023/10/17 | 2,420 | 2,420 | 2,291 | 2,300 | 4,700 |
| 2023/10/16 | 2,283 | 2,456 | 2,283 | 2,419 | 5,900 |
| 2023/10/13 | 2,405 | 2,405 | 2,251 | 2,261 | 4,300 |
| 2023/10/12 | 2,400 | 2,467 | 2,400 | 2,430 | 3,500 |
| 2023/10/11 | 2,447 | 2,492 | 2,439 | 2,448 | 800 |
| 2023/10/06 | 2,500 | 2,542 | 2,492 | 2,530 | 900 |
| 2023/10/05 | 2,509 | 2,543 | 2,477 | 2,510 | 3,000 |
| 2023/10/04 | 2,590 | 2,590 | 2,460 | 2,466 | 9,200 |
| 2023/10/03 | 2,850 | 2,850 | 2,662 | 2,671 | 3,800 |
| 2023/10/02 | 2,835 | 2,836 | 2,750 | 2,800 | 2,600 |
| 2023/09/29 | 2,884 | 2,884 | 2,838 | 2,860 | 1,500 |
| 2023/09/28 | 2,834 | 2,834 | 2,764 | 2,834 | 1,700 |
| 2023/09/27 | 2,849 | 2,849 | 2,752 | 2,752 | 1,200 |
| 2023/09/26 | 2,833 | 2,840 | 2,833 | 2,840 | 800 |
| 2023/09/25 | 2,800 | 2,818 | 2,786 | 2,815 | 2,100 |
| 2023/09/22 | 2,740 | 2,799 | 2,740 | 2,799 | 1,600 |
| 2023/09/21 | 2,840 | 2,840 | 2,736 | 2,737 | 2,200 |
| 2023/09/20 | 2,740 | 2,814 | 2,727 | 2,814 | 4,400 |
| 2023/09/19 | 2,733 | 2,761 | 2,716 | 2,740 | 4,100 |
| 2023/09/15 | 2,791 | 2,794 | 2,750 | 2,752 | 4,100 |
| 2023/09/14 | 2,861 | 2,861 | 2,790 | 2,799 | 3,600 |
| 2023/09/13 | 2,926 | 2,930 | 2,857 | 2,869 | 5,900 |
| 2023/09/12 | 2,926 | 2,942 | 2,926 | 2,942 | 500 |
| 2023/09/11 | 3,015 | 3,015 | 2,925 | 2,926 | 2,600 |
| 2023/09/08 | 3,010 | 3,010 | 2,951 | 2,964 | 1,900 |
| 2023/09/07 | 3,060 | 3,060 | 3,010 | 3,015 | 1,200 |
| 2023/09/06 | 2,996 | 3,095 | 2,946 | 3,035 | 7,100 |
| 2023/09/05 | 2,980 | 2,995 | 2,914 | 2,995 | 3,500 |
| 2023/09/04 | 3,010 | 3,015 | 2,980 | 2,980 | 3,200 |
| 2023/09/01 | 3,165 | 3,165 | 3,005 | 3,010 | 3,300 |
| 2023/08/31 | 3,065 | 3,145 | 3,040 | 3,095 | 3,400 |
| 2023/08/30 | 3,100 | 3,140 | 3,100 | 3,100 | 800 |
| 2023/08/29 | 3,130 | 3,130 | 3,085 | 3,085 | 2,400 |
| 2023/08/28 | 3,080 | 3,110 | 3,035 | 3,110 | 3,900 |
| 2023/08/25 | 2,990 | 3,045 | 2,938 | 3,030 | 2,800 |
| 2023/08/24 | 3,110 | 3,115 | 2,996 | 3,000 | 4,800 |
| 2023/08/23 | 3,145 | 3,195 | 3,090 | 3,105 | 3,900 |
| 2023/08/22 | 2,997 | 3,125 | 2,960 | 3,125 | 5,100 |
| 2023/08/21 | 3,005 | 3,005 | 2,902 | 2,980 | 5,300 |
| 2023/08/18 | 2,873 | 2,997 | 2,802 | 2,997 | 12,600 |
| 2023/08/17 | 3,000 | 3,000 | 2,813 | 2,901 | 11,200 |
| 2023/08/16 | 3,105 | 3,130 | 2,975 | 3,025 | 6,000 |
| 2023/08/15 | 3,030 | 3,300 | 2,728 | 3,200 | 43,900 |
| 2023/08/14 | 3,435 | 3,470 | 3,260 | 3,380 | 14,500 |
| 2023/08/10 | 3,560 | 3,560 | 3,370 | 3,400 | 13,700 |
| 2023/08/09 | 3,600 | 3,655 | 3,555 | 3,560 | 4,900 |
| 2023/08/08 | 3,770 | 3,770 | 3,620 | 3,620 | 2,500 |
| 2023/08/07 | 3,670 | 3,720 | 3,610 | 3,700 | 5,600 |
| 2023/08/04 | 3,725 | 3,805 | 3,715 | 3,740 | 3,800 |
| 2023/08/03 | 3,860 | 3,910 | 3,720 | 3,820 | 18,700 |
| 2023/08/02 | 4,030 | 4,045 | 3,920 | 3,930 | 5,600 |
| 2023/08/01 | 3,930 | 4,105 | 3,930 | 4,010 | 14,200 |
| 2023/07/31 | 3,945 | 3,985 | 3,900 | 3,930 | 4,900 |
| 2023/07/28 | 4,095 | 4,095 | 3,925 | 3,945 | 3,800 |
| 2023/07/27 | 4,010 | 4,130 | 4,010 | 4,040 | 4,300 |
| 2023/07/26 | 3,945 | 4,105 | 3,900 | 4,080 | 7,000 |
| 2023/07/25 | 4,160 | 4,170 | 3,860 | 3,900 | 24,800 |
| 2023/07/24 | 4,125 | 4,250 | 4,125 | 4,150 | 4,700 |
| 2023/07/21 | 4,335 | 4,335 | 4,100 | 4,100 | 18,800 |
| 2023/07/20 | 4,120 | 4,400 | 4,090 | 4,365 | 28,300 |
| 2023/07/19 | 4,150 | 4,280 | 4,060 | 4,120 | 23,500 |
| 2023/07/18 | 4,010 | 4,145 | 3,960 | 4,145 | 12,800 |
| 2023/07/14 | 4,135 | 4,190 | 4,010 | 4,010 | 8,900 |
| 2023/07/13 | 4,025 | 4,095 | 3,900 | 4,065 | 6,400 |
| 2023/07/12 | 4,170 | 4,235 | 3,990 | 3,990 | 11,200 |
| 2023/07/11 | 4,055 | 4,160 | 3,995 | 4,100 | 10,700 |
| 2023/07/10 | 3,960 | 3,990 | 3,845 | 3,915 | 5,500 |
| 2023/07/07 | 3,840 | 4,030 | 3,825 | 3,960 | 3,200 |
| 2023/07/06 | 4,100 | 4,105 | 3,890 | 3,910 | 12,900 |
| 2023/07/05 | 4,230 | 4,260 | 4,060 | 4,140 | 18,100 |
| 2023/07/04 | 4,290 | 4,530 | 4,290 | 4,300 | 28,000 |
| 2023/07/03 | 4,180 | 4,535 | 4,115 | 4,180 | 37,500 |
| 2023/06/30 | 3,990 | 4,210 | 3,855 | 4,170 | 29,700 |
| 2023/06/29 | 3,885 | 4,000 | 3,880 | 3,970 | 5,000 |
| 2023/06/28 | 4,150 | 4,150 | 3,850 | 3,880 | 17,200 |
| 2023/06/27 | 3,875 | 4,100 | 3,750 | 4,100 | 19,500 |
| 2023/06/26 | 4,060 | 4,210 | 3,880 | 3,880 | 30,100 |
| 2023/06/23 | 3,990 | 4,065 | 3,820 | 4,000 | 22,500 |
| 2023/06/22 | 3,980 | 4,230 | 3,975 | 4,000 | 28,100 |
| 2023/06/21 | 4,035 | 4,105 | 3,980 | 3,990 | 35,400 |
| 2023/06/20 | 3,950 | 4,250 | 3,920 | 4,055 | 73,400 |
| 2023/06/19 | 3,580 | 3,720 | 3,525 | 3,715 | 14,000 |
| 2023/06/16 | 3,450 | 3,675 | 3,425 | 3,565 | 17,900 |
| 2023/06/15 | 3,500 | 3,630 | 3,365 | 3,440 | 13,900 |
| 2023/06/14 | 3,430 | 3,650 | 3,345 | 3,500 | 20,900 |
| 2023/06/13 | 3,660 | 3,665 | 3,420 | 3,500 | 15,700 |
| 2023/06/12 | 3,650 | 3,720 | 3,540 | 3,550 | 17,000 |
| 2023/06/09 | 3,280 | 3,650 | 3,215 | 3,645 | 52,600 |
| 2023/06/08 | 3,225 | 3,305 | 3,170 | 3,210 | 20,300 |
| 2023/06/07 | 3,300 | 3,355 | 3,165 | 3,200 | 14,900 |
| 2023/06/06 | 3,175 | 3,240 | 3,170 | 3,205 | 4,100 |
| 2023/06/05 | 3,190 | 3,220 | 3,135 | 3,175 | 5,800 |
| 2023/06/02 | 3,080 | 3,160 | 3,045 | 3,160 | 6,700 |
| 2023/06/01 | 3,080 | 3,120 | 3,065 | 3,075 | 3,300 |
| 2023/05/31 | 2,980 | 3,050 | 2,940 | 3,050 | 6,500 |
| 2023/05/30 | 3,040 | 3,040 | 2,967 | 3,000 | 7,200 |
| 2023/05/29 | 3,085 | 3,125 | 3,040 | 3,045 | 2,800 |
| 2023/05/26 | 3,140 | 3,165 | 3,100 | 3,100 | 5,200 |
| 2023/05/25 | 3,220 | 3,220 | 3,125 | 3,135 | 4,100 |
| 2023/05/24 | 3,160 | 3,245 | 3,160 | 3,215 | 3,800 |
| 2023/05/23 | 3,225 | 3,265 | 3,160 | 3,160 | 5,900 |
| 2023/05/22 | 3,115 | 3,215 | 3,115 | 3,155 | 6,200 |
| 2023/05/19 | 3,200 | 3,215 | 3,115 | 3,115 | 11,000 |
| 2023/05/18 | 3,185 | 3,265 | 3,180 | 3,215 | 4,900 |
| 2023/05/17 | 3,180 | 3,260 | 3,180 | 3,180 | 5,900 |
| 2023/05/16 | 3,330 | 3,335 | 3,140 | 3,210 | 13,100 |
| 2023/05/15 | 3,270 | 3,270 | 3,130 | 3,200 | 8,700 |
| 2023/05/12 | 3,190 | 3,230 | 3,135 | 3,210 | 7,300 |
| 2023/05/11 | 3,265 | 3,305 | 3,120 | 3,120 | 15,400 |
| 2023/05/10 | 3,410 | 3,410 | 3,315 | 3,360 | 3,200 |
| 2023/05/09 | 3,475 | 3,475 | 3,315 | 3,375 | 9,800 |
| 2023/05/08 | 3,240 | 3,495 | 3,200 | 3,470 | 23,100 |
| 2023/05/02 | 3,240 | 3,240 | 3,050 | 3,125 | 7,000 |
| 2023/05/01 | 2,936 | 3,250 | 2,932 | 3,175 | 17,000 |
| 2023/04/28 | 2,845 | 2,895 | 2,818 | 2,890 | 7,200 |
| 2023/04/27 | 2,896 | 2,926 | 2,842 | 2,845 | 3,600 |
| 2023/04/26 | 2,941 | 3,025 | 2,891 | 2,896 | 14,400 |
| 2023/04/25 | 3,135 | 3,135 | 2,932 | 2,970 | 9,400 |
| 2023/04/24 | 3,055 | 3,140 | 3,025 | 3,090 | 6,700 |
| 2023/04/21 | 3,235 | 3,240 | 3,055 | 3,055 | 17,700 |
| 2023/04/20 | 3,265 | 3,280 | 3,245 | 3,245 | 1,600 |
| 2023/04/19 | 3,340 | 3,340 | 3,220 | 3,265 | 3,300 |
| 2023/04/18 | 3,370 | 3,370 | 3,325 | 3,340 | 3,700 |
| 2023/04/17 | 3,350 | 3,420 | 3,330 | 3,375 | 2,800 |
| 2023/04/14 | 3,335 | 3,360 | 3,325 | 3,350 | 1,600 |
| 2023/04/13 | 3,305 | 3,420 | 3,265 | 3,335 | 10,400 |
| 2023/04/12 | 3,215 | 3,285 | 3,175 | 3,285 | 9,700 |
| 2023/04/11 | 3,230 | 3,260 | 3,230 | 3,240 | 800 |
| 2023/04/10 | 3,190 | 3,365 | 3,190 | 3,265 | 3,900 |
| 2023/04/07 | 3,270 | 3,305 | 3,200 | 3,205 | 8,300 |
| 2023/04/06 | 3,380 | 3,380 | 3,260 | 3,260 | 2,600 |
| 2023/04/05 | 3,325 | 3,415 | 3,280 | 3,320 | 7,300 |
| 2023/04/04 | 3,530 | 3,540 | 3,365 | 3,365 | 9,400 |
| 2023/04/03 | 3,475 | 3,550 | 3,440 | 3,520 | 11,600 |
| 2023/03/31 | 3,395 | 3,480 | 3,325 | 3,475 | 5,500 |
| 2023/03/30 | 3,430 | 3,450 | 3,300 | 3,350 | 4,200 |
| 2023/03/29 | 3,400 | 3,525 | 3,350 | 3,360 | 6,200 |
| 2023/03/28 | 3,665 | 3,705 | 3,420 | 3,420 | 15,600 |
| 2023/03/27 | 3,495 | 3,740 | 3,495 | 3,655 | 21,600 |
| 2023/03/24 | 3,440 | 3,580 | 3,355 | 3,565 | 12,600 |
| 2023/03/23 | 3,320 | 3,460 | 3,255 | 3,430 | 3,200 |
| 2023/03/22 | 3,450 | 3,605 | 3,310 | 3,345 | 21,000 |
| 2023/03/20 | 3,210 | 3,500 | 3,210 | 3,345 | 27,000 |
| 2023/03/17 | 3,165 | 3,295 | 3,140 | 3,200 | 6,300 |
| 2023/03/16 | 3,255 | 3,255 | 3,105 | 3,130 | 14,500 |
| 2023/03/15 | 3,290 | 3,370 | 3,225 | 3,255 | 2,500 |
| 2023/03/14 | 3,300 | 3,360 | 3,170 | 3,285 | 11,200 |
| 2023/03/13 | 3,300 | 3,480 | 3,160 | 3,325 | 17,100 |
| 2023/03/10 | 3,360 | 3,435 | 3,305 | 3,305 | 4,000 |
| 2023/03/09 | 3,475 | 3,475 | 3,320 | 3,360 | 5,200 |
| 2023/03/08 | 3,500 | 3,500 | 3,400 | 3,405 | 7,900 |
| 2023/03/07 | 3,355 | 3,560 | 3,355 | 3,490 | 17,700 |
| 2023/03/06 | 3,240 | 3,430 | 3,240 | 3,415 | 17,300 |
| 2023/03/03 | 3,280 | 3,300 | 3,180 | 3,230 | 16,300 |
| 2023/03/02 | 3,265 | 3,335 | 3,240 | 3,270 | 5,700 |
| 2023/03/01 | 3,360 | 3,385 | 3,280 | 3,310 | 8,600 |
| 2023/02/28 | 3,340 | 3,525 | 3,310 | 3,360 | 21,800 |
| 2023/02/27 | 3,350 | 3,380 | 3,275 | 3,290 | 17,600 |
| 2023/02/24 | 3,615 | 3,615 | 3,400 | 3,400 | 42,700 |
| 2023/02/22 | 3,400 | 3,655 | 3,400 | 3,605 | 24,400 |
| 2023/02/21 | 3,365 | 3,565 | 3,365 | 3,460 | 25,100 |
| 2023/02/20 | 3,395 | 3,440 | 3,135 | 3,410 | 46,000 |
| 2023/02/17 | 3,265 | 3,450 | 3,260 | 3,375 | 65,100 |
| 2023/02/16 | 3,130 | 3,320 | 3,065 | 3,280 | 74,900 |
| 2023/02/15 | 3,635 | 3,705 | 3,145 | 3,145 | 150,400 |
| 2023/02/14 | 3,805 | 3,980 | 3,710 | 3,845 | 37,700 |
| 2023/02/13 | 3,805 | 3,830 | 3,645 | 3,770 | 15,600 |
| 2023/02/10 | 4,000 | 4,000 | 3,800 | 3,805 | 18,000 |
| 2023/02/09 | 4,070 | 4,070 | 3,955 | 3,970 | 6,800 |
| 2023/02/08 | 4,215 | 4,215 | 4,010 | 4,065 | 26,400 |
| 2023/02/07 | 4,150 | 4,235 | 4,030 | 4,190 | 14,400 |
| 2023/02/06 | 4,050 | 4,350 | 4,010 | 4,150 | 37,100 |
| 2023/02/03 | 3,950 | 4,050 | 3,905 | 4,050 | 23,300 |
| 2023/02/02 | 3,895 | 4,050 | 3,815 | 3,950 | 34,200 |
| 2023/02/01 | 3,800 | 3,915 | 3,770 | 3,850 | 13,200 |
| 2023/01/31 | 3,810 | 3,815 | 3,715 | 3,755 | 15,400 |
| 2023/01/30 | 3,785 | 3,895 | 3,710 | 3,815 | 14,600 |
| 2023/01/27 | 3,955 | 4,140 | 3,765 | 3,765 | 46,900 |
| 2023/01/26 | 4,010 | 4,025 | 3,790 | 3,990 | 32,400 |
| 2023/01/25 | 3,710 | 4,010 | 3,630 | 3,950 | 57,000 |
| 2023/01/24 | 3,890 | 3,890 | 3,670 | 3,710 | 31,700 |
| 2023/01/23 | 3,785 | 3,905 | 3,665 | 3,825 | 43,900 |
| 2023/01/20 | 3,975 | 4,065 | 3,740 | 3,760 | 82,300 |
| 2023/01/19 | 4,085 | 4,440 | 4,000 | 4,005 | 153,800 |
| 2023/01/18 | 4,300 | 4,390 | 3,955 | 4,080 | 82,500 |
| 2023/01/17 | 4,095 | 4,320 | 4,010 | 4,130 | 104,000 |
| 2023/01/16 | 3,730 | 4,360 | 3,720 | 4,165 | 257,200 |
| 2023/01/13 | 3,840 | 3,930 | 3,575 | 3,715 | 108,700 |
| 2023/01/12 | 3,610 | 3,905 | 3,610 | 3,830 | 203,700 |
| 2023/01/11 | 3,275 | 3,805 | 3,235 | 3,595 | 235,600 |
| 2023/01/10 | 3,130 | 3,375 | 3,130 | 3,225 | 39,900 |
| 2023/01/06 | 3,275 | 3,435 | 3,200 | 3,200 | 76,500 |
| 2023/01/05 | 3,705 | 3,705 | 3,280 | 3,280 | 131,500 |
| 2023/01/04 | 3,210 | 3,765 | 3,170 | 3,765 | 186,700 |