アイエーグループ(7509)の株価時系列情報
アイエーグループ(7509)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,465 | 3,465 | 3,460 | 3,460 | 3,300 |
| 2024/04/17 | 3,465 | 3,465 | 3,465 | 3,465 | 100 |
| 2024/04/16 | 3,465 | 3,465 | 3,465 | 3,465 | 100 |
| 2024/04/15 | 3,455 | 3,455 | 3,455 | 3,455 | 100 |
| 2024/04/11 | 3,430 | 3,455 | 3,430 | 3,455 | 700 |
| 2024/04/09 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2024/04/08 | 3,575 | 3,590 | 3,520 | 3,520 | 500 |
| 2024/04/05 | 3,590 | 3,590 | 3,505 | 3,505 | 700 |
| 2024/04/04 | 3,620 | 3,620 | 3,595 | 3,600 | 400 |
| 2024/04/03 | 3,525 | 3,550 | 3,525 | 3,550 | 500 |
| 2024/04/02 | 3,575 | 3,575 | 3,575 | 3,575 | 100 |
| 2024/04/01 | 3,590 | 3,590 | 3,575 | 3,580 | 48,700 |
| 2024/03/29 | 3,570 | 3,585 | 3,570 | 3,570 | 300 |
| 2024/03/28 | 3,565 | 3,565 | 3,565 | 3,565 | 100 |
| 2024/03/27 | 3,550 | 3,555 | 3,545 | 3,555 | 800 |
| 2024/03/26 | 3,555 | 3,580 | 3,545 | 3,545 | 500 |
| 2024/03/25 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 2024/03/22 | 3,545 | 3,550 | 3,545 | 3,550 | 1,700 |
| 2024/03/21 | 3,560 | 3,560 | 3,550 | 3,555 | 1,300 |
| 2024/03/19 | 3,555 | 3,555 | 3,555 | 3,555 | 200 |
| 2024/03/15 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2024/03/13 | 3,490 | 3,490 | 3,490 | 3,490 | 300 |
| 2024/03/12 | 3,475 | 3,475 | 3,475 | 3,475 | 100 |
| 2024/03/11 | 3,585 | 3,585 | 3,430 | 3,430 | 2,100 |
| 2024/03/07 | 3,585 | 3,585 | 3,585 | 3,585 | 100 |
| 2024/03/06 | 3,575 | 3,575 | 3,575 | 3,575 | 100 |
| 2024/03/05 | 3,575 | 3,575 | 3,575 | 3,575 | 100 |
| 2024/03/04 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2024/03/01 | 3,600 | 3,600 | 3,550 | 3,550 | 2,200 |
| 2024/02/29 | 3,590 | 3,590 | 3,590 | 3,590 | 3,100 |
| 2024/02/28 | 3,590 | 3,590 | 3,590 | 3,590 | 700 |
| 2024/02/27 | 3,590 | 3,590 | 3,590 | 3,590 | 3,100 |
| 2024/02/26 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |
| 2024/02/22 | 3,570 | 3,570 | 3,570 | 3,570 | 200 |
| 2024/02/19 | 3,565 | 3,580 | 3,560 | 3,570 | 1,400 |
| 2024/02/16 | 3,570 | 3,575 | 3,545 | 3,565 | 6,600 |
| 2024/02/14 | 3,555 | 3,570 | 3,555 | 3,570 | 500 |
| 2024/02/13 | 3,525 | 3,550 | 3,525 | 3,535 | 500 |
| 2024/02/09 | 3,550 | 3,550 | 3,550 | 3,550 | 200 |
| 2024/02/08 | 3,570 | 3,570 | 3,570 | 3,570 | 3,200 |
| 2024/02/06 | 3,580 | 3,580 | 3,530 | 3,530 | 1,000 |
| 2024/02/05 | 3,570 | 3,590 | 3,570 | 3,580 | 5,300 |
| 2024/02/02 | 3,550 | 3,570 | 3,550 | 3,570 | 3,700 |
| 2024/02/01 | 3,560 | 3,570 | 3,560 | 3,570 | 900 |
| 2024/01/31 | 3,565 | 3,565 | 3,540 | 3,540 | 500 |
| 2024/01/30 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2024/01/29 | 3,545 | 3,545 | 3,540 | 3,540 | 200 |
| 2024/01/26 | 3,545 | 3,545 | 3,545 | 3,545 | 100 |
| 2024/01/24 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2024/01/23 | 3,470 | 3,470 | 3,455 | 3,455 | 200 |
| 2024/01/22 | 3,500 | 3,500 | 3,500 | 3,500 | 300 |
| 2024/01/19 | 3,500 | 3,505 | 3,430 | 3,430 | 3,000 |
| 2024/01/12 | 3,510 | 3,575 | 3,510 | 3,570 | 3,500 |
| 2024/01/11 | 3,565 | 3,565 | 3,560 | 3,560 | 200 |
| 2024/01/10 | 3,560 | 3,560 | 3,560 | 3,560 | 300 |
| 2024/01/09 | 3,565 | 3,565 | 3,520 | 3,520 | 200 |
| 2024/01/05 | 3,490 | 3,490 | 3,485 | 3,485 | 300 |
| 2024/01/04 | 3,485 | 3,485 | 3,470 | 3,485 | 1,400 |
| 2023/12/29 | 3,405 | 3,450 | 3,405 | 3,450 | 5,400 |
| 2023/12/28 | 3,400 | 3,405 | 3,400 | 3,405 | 300 |
| 2023/12/27 | 3,400 | 3,405 | 3,385 | 3,385 | 400 |
| 2023/12/26 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 2023/12/25 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2023/12/21 | 3,360 | 3,360 | 3,360 | 3,360 | 100 |
| 2023/12/20 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2023/12/19 | 3,400 | 3,400 | 3,390 | 3,400 | 2,500 |
| 2023/12/18 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 2023/12/13 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2023/12/08 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2023/12/06 | 3,300 | 3,430 | 3,300 | 3,360 | 1,900 |
| 2023/12/05 | 3,355 | 3,355 | 3,345 | 3,345 | 400 |
| 2023/12/04 | 3,385 | 3,385 | 3,350 | 3,355 | 2,300 |
| 2023/12/01 | 3,320 | 3,430 | 3,320 | 3,385 | 48,300 |
| 2023/11/30 | 3,380 | 3,380 | 3,380 | 3,380 | 100 |
| 2023/11/29 | 3,400 | 3,430 | 3,360 | 3,360 | 400 |
| 2023/11/28 | 3,345 | 3,355 | 3,345 | 3,355 | 200 |
| 2023/11/27 | 3,300 | 3,300 | 3,300 | 3,300 | 1,600 |
| 2023/11/24 | 3,290 | 3,290 | 3,285 | 3,290 | 900 |
| 2023/11/22 | 3,290 | 3,290 | 3,290 | 3,290 | 400 |
| 2023/11/21 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2023/11/20 | 3,315 | 3,315 | 3,275 | 3,275 | 1,000 |
| 2023/11/17 | 3,330 | 3,330 | 3,315 | 3,315 | 300 |
| 2023/11/16 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2023/11/13 | 3,330 | 3,330 | 3,330 | 3,330 | 100 |
| 2023/11/07 | 3,330 | 3,330 | 3,330 | 3,330 | 300 |
| 2023/11/06 | 3,425 | 3,430 | 3,400 | 3,400 | 900 |
| 2023/11/02 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2023/11/01 | 3,425 | 3,425 | 3,425 | 3,425 | 600 |
| 2023/10/31 | 3,430 | 3,430 | 3,425 | 3,425 | 300 |
| 2023/10/30 | 3,420 | 3,420 | 3,410 | 3,410 | 600 |
| 2023/10/27 | 3,430 | 3,430 | 3,415 | 3,415 | 400 |
| 2023/10/25 | 3,430 | 3,430 | 3,430 | 3,430 | 400 |
| 2023/10/24 | 3,425 | 3,425 | 3,425 | 3,425 | 1,400 |
| 2023/10/23 | 3,490 | 3,490 | 3,490 | 3,490 | 100 |
| 2023/10/20 | 3,425 | 3,440 | 3,425 | 3,440 | 200 |
| 2023/10/18 | 3,435 | 3,435 | 3,435 | 3,435 | 400 |
| 2023/10/17 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2023/10/16 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2023/10/12 | 3,420 | 3,420 | 3,420 | 3,420 | 500 |
| 2023/10/04 | 3,450 | 3,450 | 3,450 | 3,450 | 600 |
| 2023/10/02 | 3,605 | 3,605 | 3,605 | 3,605 | 500 |
| 2023/09/29 | 3,590 | 3,605 | 3,590 | 3,605 | 200 |
| 2023/09/28 | 3,515 | 3,590 | 3,515 | 3,590 | 47,300 |
| 2023/09/27 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |
| 2023/09/22 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2023/09/19 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2023/09/15 | 3,595 | 3,680 | 3,595 | 3,680 | 300 |
| 2023/09/11 | 3,555 | 3,555 | 3,555 | 3,555 | 100 |
| 2023/09/04 | 3,555 | 3,555 | 3,555 | 3,555 | 200 |
| 2023/09/01 | 3,660 | 3,695 | 3,555 | 3,555 | 1,300 |
| 2023/08/31 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2023/08/23 | 3,505 | 3,505 | 3,505 | 3,505 | 100 |
| 2023/08/22 | 3,435 | 3,435 | 3,435 | 3,435 | 100 |
| 2023/08/21 | 3,425 | 3,425 | 3,425 | 3,425 | 200 |
| 2023/08/18 | 3,420 | 3,420 | 3,420 | 3,420 | 200 |
| 2023/08/09 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2023/08/08 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2023/08/07 | 3,485 | 3,485 | 3,485 | 3,485 | 100 |
| 2023/08/04 | 3,480 | 3,480 | 3,480 | 3,480 | 1,300 |
| 2023/08/03 | 3,600 | 3,600 | 3,480 | 3,480 | 500 |
| 2023/08/02 | 3,625 | 3,625 | 3,625 | 3,625 | 300 |
| 2023/08/01 | 3,695 | 3,695 | 3,695 | 3,695 | 800 |
| 2023/07/31 | 3,640 | 3,640 | 3,640 | 3,640 | 300 |
| 2023/07/28 | 3,590 | 3,630 | 3,590 | 3,630 | 200 |
| 2023/07/27 | 3,550 | 3,700 | 3,550 | 3,650 | 1,400 |
| 2023/07/26 | 3,610 | 3,610 | 3,610 | 3,610 | 400 |
| 2023/07/25 | 3,600 | 3,680 | 3,600 | 3,680 | 600 |
| 2023/07/24 | 3,480 | 3,535 | 3,480 | 3,535 | 400 |
| 2023/07/19 | 3,465 | 3,465 | 3,465 | 3,465 | 300 |
| 2023/07/18 | 3,535 | 3,535 | 3,535 | 3,535 | 100 |
| 2023/07/14 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 2023/07/12 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2023/07/05 | 3,440 | 3,450 | 3,440 | 3,450 | 500 |
| 2023/07/03 | 3,415 | 3,440 | 3,415 | 3,440 | 600 |
| 2023/06/30 | 3,435 | 3,445 | 3,435 | 3,445 | 300 |
| 2023/06/29 | 3,385 | 3,385 | 3,385 | 3,385 | 200 |
| 2023/06/27 | 3,375 | 3,375 | 3,375 | 3,375 | 100 |
| 2023/06/23 | 3,345 | 3,345 | 3,345 | 3,345 | 100 |
| 2023/06/21 | 3,445 | 3,445 | 3,445 | 3,445 | 100 |
| 2023/06/20 | 3,445 | 3,445 | 3,445 | 3,445 | 200 |
| 2023/06/13 | 3,410 | 3,410 | 3,405 | 3,405 | 200 |
| 2023/06/01 | 3,430 | 3,430 | 3,430 | 3,430 | 400 |
| 2023/05/30 | 3,410 | 3,410 | 3,410 | 3,410 | 100 |
| 2023/05/29 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
| 2023/05/19 | 3,405 | 3,405 | 3,405 | 3,405 | 100 |
| 2023/05/18 | 3,400 | 3,400 | 3,400 | 3,400 | 500 |
| 2023/05/15 | 3,355 | 3,400 | 3,355 | 3,400 | 700 |
| 2023/05/11 | 3,345 | 3,345 | 3,345 | 3,345 | 100 |
| 2023/05/09 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2023/05/01 | 3,350 | 3,350 | 3,350 | 3,350 | 500 |
| 2023/04/28 | 3,305 | 3,310 | 3,300 | 3,310 | 2,100 |
| 2023/04/27 | 3,385 | 3,385 | 3,310 | 3,310 | 1,100 |
| 2023/04/25 | 3,365 | 3,365 | 3,365 | 3,365 | 400 |
| 2023/04/19 | 3,360 | 3,360 | 3,360 | 3,360 | 200 |
| 2023/04/11 | 3,360 | 3,360 | 3,360 | 3,360 | 300 |
| 2023/04/10 | 3,360 | 3,360 | 3,350 | 3,350 | 200 |
| 2023/04/07 | 3,360 | 3,360 | 3,360 | 3,360 | 400 |
| 2023/04/04 | 3,425 | 3,425 | 3,425 | 3,425 | 300 |
| 2023/04/03 | 3,495 | 3,495 | 3,495 | 3,495 | 400 |
| 2023/03/30 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2023/03/29 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2023/03/28 | 3,410 | 3,410 | 3,410 | 3,410 | 100 |
| 2023/03/27 | 3,410 | 3,410 | 3,410 | 3,410 | 100 |
| 2023/03/23 | 3,410 | 3,410 | 3,410 | 3,410 | 200 |
| 2023/03/14 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2023/03/09 | 3,440 | 3,440 | 3,440 | 3,440 | 100 |
| 2023/03/03 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2023/03/01 | 3,415 | 3,415 | 3,410 | 3,410 | 1,200 |
| 2023/02/28 | 3,445 | 3,445 | 3,445 | 3,445 | 200 |
| 2023/02/27 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 2023/02/24 | 3,450 | 3,480 | 3,420 | 3,420 | 800 |
| 2023/02/21 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2023/02/15 | 3,420 | 3,425 | 3,420 | 3,425 | 300 |
| 2023/02/10 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2023/02/06 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2023/02/03 | 3,370 | 3,400 | 3,370 | 3,400 | 200 |
| 2023/02/01 | 3,570 | 3,570 | 3,570 | 3,570 | 400 |
| 2023/01/31 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 2023/01/25 | 3,345 | 3,345 | 3,345 | 3,345 | 200 |
| 2023/01/24 | 3,275 | 3,275 | 3,275 | 3,275 | 100 |
| 2023/01/06 | 3,270 | 3,270 | 3,270 | 3,270 | 100 |
| 2023/01/05 | 3,340 | 3,340 | 3,270 | 3,270 | 400 |
| 2023/01/04 | 3,340 | 3,340 | 3,340 | 3,340 | 1,000 |