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
2026/07/08 864 868 863 863 2,900
2026/07/07 861 878 861 862 6,600
2026/07/06 862 889 861 867 46,500
2026/07/03 847 967 817 907 525,800
2026/07/02 820 830 810 817 4,600
2026/07/01 806 806 805 805 1,500
2026/06/30 806 830 806 809 5,700
2026/06/29 810 810 804 807 5,000
2026/06/26 827 834 815 815 1,500
2026/06/25 825 835 817 835 1,500
2026/06/24 847 847 811 816 10,700
2026/06/23 846 849 811 836 19,300
2026/06/22 843 978 843 849 158,800
2026/06/19 822 828 815 828 4,700
2026/06/18 823 823 823 823 500
2026/06/17 843 843 823 823 1,600
2026/06/16 839 839 825 837 6,800
2026/06/15 868 868 827 839 18,700
2026/06/12 868 869 868 868 500
2026/06/11 880 880 863 868 2,900
2026/06/10 873 889 873 880 2,300
2026/06/09 880 891 873 873 2,800
2026/06/08 916 916 877 877 4,600
2026/06/05 890 925 864 915 5,600
2026/06/04 941 941 864 905 7,300
2026/06/03 956 964 941 941 3,200
2026/06/02 965 971 956 956 4,700
2026/06/01 1,000 1,000 980 980 2,900
2026/05/29 970 970 970 970 100
2026/05/28 975 978 970 970 1,600
2026/05/27 962 975 961 975 1,300
2026/05/26 967 978 960 977 4,500
2026/05/25 968 979 967 967 2,700
2026/05/22 975 976 974 975 2,200
2026/05/21 976 997 975 975 900
2026/05/20 975 979 975 977 500
2026/05/19 995 995 975 975 9,700
2026/05/18 1,042 1,042 991 1,015 4,700
2026/05/15 1,043 1,043 1,043 1,043 1,100
2026/05/14 1,018 1,038 1,018 1,038 800
2026/05/13 1,018 1,018 999 1,018 3,300
2026/05/12 1,025 1,025 1,019 1,019 1,300
2026/05/11 1,025 1,025 1,024 1,025 1,700
2026/05/08 1,028 1,030 1,028 1,028 400
2026/05/07 1,049 1,049 1,030 1,030 1,600
2026/05/01 1,028 1,049 1,028 1,049 700
2026/04/30 1,028 1,028 1,028 1,028 200
2026/04/28 1,033 1,037 1,032 1,032 800
2026/04/27 1,050 1,053 1,034 1,043 900
2026/04/24 1,033 1,033 1,033 1,033 200
2026/04/23 1,036 1,036 1,033 1,033 400
2026/04/22 1,032 1,065 1,032 1,040 1,300
2026/04/21 1,034 1,034 1,033 1,033 1,800
2026/04/20 1,034 1,038 1,034 1,034 800
2026/04/17 1,036 1,066 1,035 1,038 1,900
2026/04/16 1,049 1,083 1,036 1,036 1,600
2026/04/15 1,036 1,049 1,036 1,049 200
2026/04/14 1,038 1,049 1,034 1,049 1,200
2026/04/13 1,038 1,038 1,033 1,034 500
2026/04/10 1,048 1,048 1,038 1,038 1,100
2026/04/09 1,065 1,067 1,041 1,048 3,300
2026/04/08 1,035 1,042 1,035 1,042 900
2026/04/07 1,045 1,045 1,041 1,041 200
2026/04/06 1,066 1,066 1,045 1,046 700
2026/04/03 1,038 1,041 1,038 1,041 200
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

このページの先頭へ