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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/14 | 1,536 | 1,643 | 1,536 | 1,625 | 10,300 |
| 2024/08/13 | 1,422 | 1,650 | 1,422 | 1,600 | 8,800 |
| 2024/08/09 | 1,456 | 1,472 | 1,381 | 1,472 | 3,300 |
| 2024/08/08 | 1,540 | 1,549 | 1,450 | 1,480 | 4,600 |
| 2024/08/07 | 1,440 | 1,632 | 1,440 | 1,520 | 19,000 |
| 2024/08/06 | 1,345 | 1,437 | 1,311 | 1,350 | 12,800 |
| 2024/08/05 | 1,556 | 1,560 | 1,255 | 1,255 | 19,900 |
| 2024/08/02 | 1,626 | 1,751 | 1,591 | 1,655 | 25,200 |
| 2024/08/01 | 1,850 | 1,850 | 1,661 | 1,675 | 18,000 |
| 2024/07/31 | 1,804 | 1,863 | 1,769 | 1,850 | 7,400 |
| 2024/07/30 | 1,907 | 1,907 | 1,800 | 1,836 | 13,400 |
| 2024/07/29 | 1,912 | 1,964 | 1,888 | 1,932 | 9,100 |
| 2024/07/26 | 1,905 | 1,937 | 1,870 | 1,903 | 22,100 |
| 2024/07/25 | 1,953 | 1,965 | 1,893 | 1,909 | 28,400 |
| 2024/07/24 | 2,068 | 2,108 | 1,993 | 1,993 | 26,800 |
| 2024/07/23 | 2,080 | 2,209 | 2,044 | 2,128 | 22,700 |
| 2024/07/22 | 2,140 | 2,169 | 2,096 | 2,124 | 17,700 |
| 2024/07/19 | 2,243 | 2,289 | 2,122 | 2,140 | 30,300 |
| 2024/07/18 | 2,298 | 2,367 | 2,270 | 2,300 | 28,100 |
| 2024/07/17 | 2,275 | 2,476 | 2,226 | 2,448 | 71,000 |
| 2024/07/16 | 2,377 | 2,394 | 2,219 | 2,264 | 79,700 |
| 2024/07/12 | 2,475 | 2,523 | 2,374 | 2,463 | 104,600 |
| 2024/07/11 | 2,750 | 2,830 | 2,560 | 2,575 | 218,400 |
| 2024/07/10 | 2,606 | 2,879 | 2,526 | 2,617 | 793,300 |
| 2024/07/09 | 2,505 | 3,050 | 2,463 | 2,523 | 2,391,600 |
| 2024/07/08 | 2,084 | 2,555 | 2,084 | 2,555 | 1,031,300 |
| 2024/07/05 | 2,200 | 2,363 | 2,028 | 2,055 | 1,124,600 |
| 2024/07/04 | 1,699 | 1,993 | 1,694 | 1,993 | 592,500 |
| 2024/07/03 | 1,609 | 1,634 | 1,564 | 1,593 | 38,100 |
| 2024/07/02 | 1,977 | 2,087 | 1,631 | 1,631 | 325,100 |
| 2024/07/01 | 1,976 | 2,130 | 1,845 | 1,908 | 720,600 |
| 2024/06/28 | 1,858 | 2,182 | 1,783 | 1,865 | 684,800 |
| 2024/06/27 | 1,552 | 1,782 | 1,519 | 1,782 | 228,600 |
| 2024/06/26 | 1,541 | 1,541 | 1,471 | 1,482 | 19,000 |
| 2024/06/25 | 1,503 | 1,547 | 1,503 | 1,525 | 6,200 |
| 2024/06/24 | 1,519 | 1,556 | 1,501 | 1,501 | 18,500 |
| 2024/06/21 | 1,515 | 1,558 | 1,512 | 1,525 | 11,900 |
| 2024/06/20 | 1,556 | 1,588 | 1,519 | 1,548 | 16,200 |
| 2024/06/19 | 1,630 | 1,650 | 1,549 | 1,566 | 26,900 |
| 2024/06/18 | 1,750 | 1,753 | 1,630 | 1,630 | 34,600 |
| 2024/06/17 | 1,810 | 1,830 | 1,751 | 1,757 | 26,000 |
| 2024/06/14 | 1,980 | 1,986 | 1,814 | 1,835 | 50,100 |
| 2024/06/13 | 2,210 | 2,299 | 1,975 | 2,020 | 218,300 |
| 2024/06/12 | 1,910 | 2,325 | 1,909 | 2,060 | 773,900 |
| 2024/06/11 | 1,887 | 2,001 | 1,887 | 1,967 | 44,400 |
| 2024/06/10 | 1,849 | 1,934 | 1,843 | 1,906 | 17,100 |
| 2024/06/07 | 1,818 | 1,892 | 1,818 | 1,888 | 17,800 |
| 2024/06/06 | 1,936 | 1,938 | 1,874 | 1,875 | 17,300 |
| 2024/06/05 | 1,960 | 2,096 | 1,855 | 1,896 | 85,600 |
| 2024/06/04 | 1,901 | 1,973 | 1,870 | 1,892 | 65,700 |
| 2024/06/03 | 1,990 | 2,250 | 1,975 | 1,981 | 221,800 |
| 2024/05/31 | 1,942 | 2,071 | 1,824 | 1,954 | 135,700 |
| 2024/05/30 | 2,057 | 2,393 | 1,950 | 2,032 | 476,100 |
| 2024/05/29 | 2,267 | 2,667 | 2,083 | 2,107 | 1,213,000 |
| 2024/05/28 | 1,802 | 2,167 | 1,780 | 2,167 | 695,700 |
| 2024/05/27 | 1,951 | 1,971 | 1,745 | 1,767 | 122,900 |
| 2024/05/24 | 2,450 | 2,581 | 2,055 | 2,055 | 574,400 |
| 2024/05/23 | 2,050 | 2,550 | 1,965 | 2,550 | 1,887,400 |
| 2024/05/22 | 2,115 | 2,288 | 1,721 | 2,050 | 2,022,700 |
| 2024/05/21 | 1,815 | 1,935 | 1,735 | 1,935 | 139,400 |
| 2024/05/20 | 1,265 | 1,535 | 1,244 | 1,535 | 106,400 |
| 2024/05/17 | 1,278 | 1,278 | 1,233 | 1,235 | 1,300 |
| 2024/05/16 | 1,270 | 1,281 | 1,248 | 1,281 | 4,600 |
| 2024/05/15 | 1,315 | 1,344 | 1,313 | 1,344 | 2,600 |
| 2024/05/14 | 1,324 | 1,348 | 1,318 | 1,318 | 2,900 |
| 2024/05/13 | 1,322 | 1,324 | 1,322 | 1,324 | 200 |
| 2024/05/10 | 1,347 | 1,350 | 1,330 | 1,348 | 3,700 |
| 2024/05/09 | 1,320 | 1,322 | 1,320 | 1,322 | 300 |
| 2024/05/08 | 1,336 | 1,336 | 1,320 | 1,322 | 400 |
| 2024/05/07 | 1,344 | 1,344 | 1,302 | 1,340 | 600 |
| 2024/05/02 | 1,281 | 1,347 | 1,281 | 1,347 | 1,300 |
| 2024/05/01 | 1,278 | 1,300 | 1,277 | 1,300 | 700 |
| 2024/04/30 | 1,253 | 1,308 | 1,253 | 1,308 | 3,400 |
| 2024/04/26 | 1,275 | 1,275 | 1,275 | 1,275 | 500 |
| 2024/04/25 | 1,285 | 1,285 | 1,262 | 1,270 | 800 |
| 2024/04/24 | 1,265 | 1,276 | 1,265 | 1,276 | 800 |
| 2024/04/23 | 1,288 | 1,288 | 1,254 | 1,265 | 4,600 |
| 2024/04/22 | 1,264 | 1,291 | 1,259 | 1,291 | 6,100 |
| 2024/04/19 | 1,335 | 1,335 | 1,307 | 1,307 | 2,600 |
| 2024/04/18 | 1,358 | 1,358 | 1,334 | 1,334 | 2,500 |
| 2024/04/17 | 1,341 | 1,354 | 1,341 | 1,354 | 200 |
| 2024/04/16 | 1,332 | 1,360 | 1,330 | 1,348 | 1,400 |
| 2024/04/15 | 1,324 | 1,351 | 1,321 | 1,351 | 1,000 |
| 2024/04/12 | 1,332 | 1,354 | 1,332 | 1,338 | 1,600 |
| 2024/04/11 | 1,331 | 1,337 | 1,331 | 1,337 | 1,100 |
| 2024/04/10 | 1,346 | 1,355 | 1,345 | 1,350 | 1,000 |
| 2024/04/09 | 1,367 | 1,367 | 1,345 | 1,347 | 700 |
| 2024/04/08 | 1,356 | 1,356 | 1,325 | 1,356 | 4,300 |
| 2024/04/05 | 1,361 | 1,361 | 1,361 | 1,361 | 100 |
| 2024/04/04 | 1,356 | 1,379 | 1,356 | 1,379 | 800 |
| 2024/04/03 | 1,371 | 1,380 | 1,355 | 1,355 | 2,300 |
| 2024/04/02 | 1,373 | 1,389 | 1,367 | 1,380 | 4,000 |
| 2024/04/01 | 1,380 | 1,380 | 1,378 | 1,378 | 400 |
| 2024/03/29 | 1,376 | 1,403 | 1,376 | 1,379 | 2,300 |
| 2024/03/28 | 1,391 | 1,399 | 1,375 | 1,375 | 2,300 |
| 2024/03/27 | 1,383 | 1,394 | 1,381 | 1,381 | 700 |
| 2024/03/26 | 1,389 | 1,394 | 1,383 | 1,383 | 1,300 |
| 2024/03/25 | 1,400 | 1,408 | 1,362 | 1,397 | 8,200 |
| 2024/03/22 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2024/03/21 | 1,390 | 1,400 | 1,386 | 1,400 | 2,400 |
| 2024/03/19 | 1,391 | 1,398 | 1,380 | 1,390 | 1,700 |
| 2024/03/18 | 1,380 | 1,395 | 1,360 | 1,389 | 4,800 |
| 2024/03/15 | 1,372 | 1,380 | 1,372 | 1,380 | 700 |
| 2024/03/14 | 1,357 | 1,395 | 1,357 | 1,377 | 3,300 |
| 2024/03/13 | 1,382 | 1,396 | 1,365 | 1,365 | 2,100 |
| 2024/03/12 | 1,399 | 1,399 | 1,383 | 1,383 | 200 |
| 2024/03/11 | 1,392 | 1,392 | 1,357 | 1,357 | 2,100 |
| 2024/03/08 | 1,373 | 1,376 | 1,365 | 1,368 | 1,100 |
| 2024/03/07 | 1,404 | 1,412 | 1,390 | 1,403 | 1,400 |
| 2024/03/06 | 1,364 | 1,364 | 1,356 | 1,360 | 700 |
| 2024/03/05 | 1,386 | 1,386 | 1,357 | 1,359 | 1,000 |
| 2024/03/04 | 1,401 | 1,401 | 1,383 | 1,385 | 3,000 |
| 2024/03/01 | 1,400 | 1,400 | 1,391 | 1,399 | 1,400 |
| 2024/02/29 | 1,400 | 1,420 | 1,400 | 1,400 | 3,100 |
| 2024/02/28 | 1,350 | 1,408 | 1,340 | 1,398 | 4,800 |
| 2024/02/27 | 1,312 | 1,329 | 1,310 | 1,329 | 2,200 |
| 2024/02/26 | 1,311 | 1,320 | 1,307 | 1,320 | 1,800 |
| 2024/02/22 | 1,295 | 1,320 | 1,292 | 1,320 | 2,900 |
| 2024/02/21 | 1,299 | 1,339 | 1,280 | 1,294 | 2,600 |
| 2024/02/20 | 1,300 | 1,305 | 1,290 | 1,305 | 4,200 |
| 2024/02/19 | 1,274 | 1,300 | 1,274 | 1,290 | 3,200 |
| 2024/02/16 | 1,284 | 1,284 | 1,265 | 1,265 | 3,100 |
| 2024/02/15 | 1,397 | 1,420 | 1,261 | 1,284 | 33,400 |
| 2024/02/14 | 1,540 | 1,618 | 1,540 | 1,618 | 2,800 |
| 2024/02/13 | 1,568 | 1,600 | 1,539 | 1,555 | 5,100 |
| 2024/02/09 | 1,570 | 1,605 | 1,568 | 1,568 | 2,200 |
| 2024/02/08 | 1,560 | 1,605 | 1,560 | 1,605 | 5,400 |
| 2024/02/07 | 1,612 | 1,620 | 1,560 | 1,582 | 4,400 |
| 2024/02/06 | 1,671 | 1,671 | 1,600 | 1,630 | 2,900 |
| 2024/02/05 | 1,650 | 1,670 | 1,650 | 1,670 | 400 |
| 2024/02/02 | 1,654 | 1,654 | 1,645 | 1,645 | 400 |
| 2024/02/01 | 1,650 | 1,654 | 1,650 | 1,654 | 600 |
| 2024/01/31 | 1,665 | 1,665 | 1,653 | 1,660 | 600 |
| 2024/01/30 | 1,656 | 1,665 | 1,654 | 1,665 | 300 |
| 2024/01/29 | 1,620 | 1,678 | 1,614 | 1,663 | 2,000 |
| 2024/01/26 | 1,640 | 1,680 | 1,640 | 1,650 | 600 |
| 2024/01/25 | 1,670 | 1,670 | 1,621 | 1,650 | 2,400 |
| 2024/01/24 | 1,650 | 1,670 | 1,650 | 1,670 | 800 |
| 2024/01/23 | 1,650 | 1,650 | 1,650 | 1,650 | 500 |
| 2024/01/22 | 1,593 | 1,650 | 1,593 | 1,650 | 2,900 |
| 2024/01/19 | 1,572 | 1,593 | 1,555 | 1,593 | 1,800 |
| 2024/01/18 | 1,551 | 1,567 | 1,551 | 1,557 | 1,600 |
| 2024/01/17 | 1,590 | 1,610 | 1,570 | 1,591 | 1,500 |
| 2024/01/16 | 1,599 | 1,614 | 1,588 | 1,614 | 2,400 |
| 2024/01/15 | 1,574 | 1,620 | 1,553 | 1,613 | 3,900 |
| 2024/01/12 | 1,619 | 1,650 | 1,619 | 1,644 | 400 |
| 2024/01/11 | 1,669 | 1,669 | 1,630 | 1,658 | 600 |
| 2024/01/10 | 1,645 | 1,695 | 1,630 | 1,655 | 1,200 |
| 2024/01/09 | 1,650 | 1,688 | 1,638 | 1,639 | 5,300 |
| 2024/01/05 | 1,703 | 1,703 | 1,650 | 1,679 | 2,800 |
| 2024/01/04 | 1,680 | 1,747 | 1,667 | 1,704 | 2,300 |