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
2026/11/05 4,600 4,600 4,600 4,600 100
2026/11/04 4,555 4,555 4,535 4,535 600
2026/11/02 4,595 4,595 4,595 4,595 1,100
2026/10/30 4,670 4,670 4,630 4,660 600
2026/10/29 4,650 4,650 4,650 4,650 100
2026/10/28 4,615 4,615 4,585 4,590 600
2026/10/26 4,555 4,600 4,555 4,600 400
2026/10/15 4,600 4,600 4,600 4,600 48,600
2026/10/14 4,600 4,600 4,600 4,600 300
2026/10/09 4,625 4,625 4,565 4,565 400
2026/10/08 4,575 4,590 4,575 4,590 200
2026/10/07 4,645 4,645 4,645 4,645 200
2026/10/06 4,670 4,670 4,670 4,670 100
2026/10/02 4,835 4,835 4,700 4,700 300
2026/10/01 4,835 4,835 4,765 4,765 900
2026/09/30 4,700 4,840 4,700 4,800 300
2026/09/29 4,660 4,660 4,645 4,645 400
2026/09/28 4,750 4,750 4,750 4,750 200
2026/09/25 4,680 4,750 4,680 4,750 300
2026/09/24 4,725 4,725 4,665 4,680 700
2026/09/18 4,770 4,770 4,770 4,770 100
2026/09/15 4,765 4,765 4,765 4,765 200
2026/09/10 4,700 4,700 4,700 4,700 400
2026/09/07 4,700 4,700 4,700 4,700 100
2026/09/01 4,715 4,715 4,695 4,700 2,100
2026/08/31 4,775 4,775 4,620 4,680 2,000
2026/08/28 4,750 4,750 4,635 4,705 700
2026/08/27 4,865 4,870 4,750 4,750 700
2026/08/26 4,820 4,820 4,820 4,820 100
2026/08/25 4,820 4,820 4,820 4,820 100
2026/08/24 4,850 4,850 4,810 4,810 400
2026/08/20 4,920 4,920 4,920 4,920 100
2026/08/18 4,830 4,915 4,820 4,915 800
2026/08/14 4,820 4,820 4,820 4,820 200
2026/08/10 4,755 4,825 4,720 4,825 1,200
2026/08/07 4,825 4,825 4,825 4,825 100
2026/08/04 4,855 4,855 4,855 4,855 100
2026/08/03 4,855 4,855 4,855 4,855 1,300
2026/07/31 4,730 4,785 4,730 4,785 400
2026/07/30 4,730 4,730 4,730 4,730 100
2026/07/29 4,730 4,730 4,730 4,730 200
2026/07/28 4,650 4,705 4,650 4,705 200
2026/07/27 4,700 4,700 4,700 4,700 400
2026/07/22 4,630 4,700 4,630 4,700 700
2026/07/17 4,710 4,710 4,700 4,700 200
2026/07/15 4,705 4,705 4,705 4,705 100
2026/07/14 4,675 4,680 4,675 4,680 600
2026/07/13 4,755 4,755 4,680 4,680 400
2026/07/09 4,810 4,810 4,810 4,810 300
2026/07/03 4,635 4,670 4,635 4,670 200
2026/07/01 4,645 4,645 4,630 4,630 800
2026/06/30 4,575 4,575 4,575 4,575 300
2026/06/29 4,575 4,575 4,575 4,575 100
2026/06/25 4,530 4,575 4,515 4,575 300
2026/06/22 4,550 4,600 4,550 4,600 200
2026/06/19 4,550 4,550 4,490 4,490 500
2026/06/18 4,550 4,550 4,550 4,550 200
2026/06/17 4,600 4,600 4,490 4,490 900
2026/06/16 4,615 4,615 4,530 4,530 400
2026/06/15 4,670 4,670 4,460 4,610 1,100
2026/06/12 4,790 4,790 4,600 4,600 49,500
2026/06/11 4,650 4,650 4,650 4,650 100
2026/06/08 4,670 4,670 4,670 4,670 200
2026/06/03 4,615 4,635 4,600 4,600 300
2026/06/02 4,600 4,600 4,600 4,600 100
2026/06/01 4,840 4,840 4,640 4,725 1,000
2026/05/29 4,645 4,770 4,645 4,770 300
2026/05/28 4,575 4,575 4,575 4,575 200
2026/05/26 4,645 4,645 4,645 4,645 100
2026/05/22 4,760 4,760 4,645 4,645 1,000
2026/05/19 4,760 4,830 4,760 4,830 300
2026/05/18 4,830 4,830 4,830 4,830 100
2026/05/15 4,980 4,980 4,830 4,900 1,000
2026/05/14 4,820 4,940 4,820 4,930 1,100
2026/05/13 4,825 4,825 4,810 4,820 300
2026/05/12 4,895 4,895 4,800 4,800 1,500
2026/05/11 4,700 4,835 4,700 4,825 2,900
2026/05/08 4,570 4,710 4,570 4,710 400
2026/05/07 4,600 4,690 4,530 4,640 700
2026/05/01 4,645 4,715 4,645 4,645 800
2026/04/30 4,575 4,575 4,575 4,575 200
2026/04/28 4,575 4,575 4,575 4,575 200
2026/04/27 4,495 4,645 4,495 4,645 500
2026/04/24 4,390 4,510 4,390 4,510 900
2026/04/23 4,390 4,390 4,390 4,390 200
2026/04/22 4,360 4,375 4,360 4,375 200
2026/04/21 4,400 4,400 4,400 4,400 100
2026/04/20 4,360 4,395 4,360 4,395 300
2026/04/17 4,320 4,340 4,305 4,340 300
2026/04/16 4,350 4,350 4,350 4,350 100
2026/04/14 4,330 4,365 4,315 4,365 600
2026/04/13 4,400 4,400 4,355 4,360 500
2026/04/10 4,420 4,445 4,420 4,440 900
2026/04/09 4,480 4,480 4,410 4,410 300
2026/04/08 4,415 4,490 4,415 4,485 800
2026/04/07 4,405 4,415 4,405 4,415 300
2026/04/06 4,470 4,470 4,400 4,465 700
2026/04/03 4,420 4,485 4,420 4,485 300
2026/04/02 4,470 4,550 4,470 4,475 900
2026/03/27 4,665 4,665 4,655 4,655 200
2026/03/25 4,605 4,675 4,605 4,675 1,600
2026/03/24 4,790 4,790 4,605 4,605 800
2026/03/23 4,730 4,730 4,580 4,650 1,200
2026/03/19 4,720 4,870 4,680 4,870 500
2026/03/18 4,770 4,830 4,770 4,830 200
2026/03/16 4,725 4,770 4,700 4,770 500
2026/03/13 4,665 4,795 4,665 4,795 500
2026/03/11 4,735 4,735 4,735 4,735 600
2026/03/10 4,705 4,730 4,705 4,730 200
2026/03/09 4,740 4,740 4,565 4,565 1,000
2026/03/06 4,650 4,790 4,650 4,790 400
2026/03/05 4,710 4,790 4,710 4,790 700
2026/03/04 4,715 4,715 4,645 4,650 400
2026/03/03 4,990 4,990 4,785 4,785 1,000
2026/03/02 4,985 4,985 4,910 4,920 1,400
2026/02/27 4,960 4,960 4,960 4,960 300
2026/02/26 4,890 4,890 4,890 4,890 200
2026/02/25 4,830 4,890 4,830 4,890 800
2026/02/24 4,755 4,760 4,600 4,760 2,200
2026/02/20 4,730 4,770 4,715 4,770 700
2026/02/19 4,800 4,800 4,800 4,800 200
2026/02/18 4,750 4,800 4,705 4,800 2,500
2026/02/17 4,630 4,760 4,630 4,755 1,300
2026/02/16 4,700 4,700 4,630 4,630 500
2026/02/13 4,630 4,630 4,630 4,630 100
2026/02/12 4,635 4,675 4,635 4,670 1,300
2026/02/10 4,480 4,630 4,450 4,630 1,200
2026/02/09 4,370 4,550 4,350 4,550 4,300
2026/02/06 4,230 4,255 4,230 4,230 600
2026/02/05 4,200 4,205 4,200 4,205 500
2026/02/04 4,220 4,220 4,185 4,185 300
2026/02/03 4,240 4,270 4,240 4,270 200
2026/02/02 4,240 4,240 4,240 4,240 700
2026/01/30 4,200 4,200 4,200 4,200 1,100
2026/01/28 4,175 4,175 4,175 4,175 100
2026/01/27 4,245 4,245 4,245 4,245 100
2026/01/26 4,165 4,175 4,165 4,175 200
2026/01/23 4,100 4,165 4,100 4,165 1,200
2026/01/22 4,170 4,170 4,170 4,170 400
2026/01/21 4,230 4,235 4,165 4,180 700
2026/01/20 4,275 4,275 4,275 4,275 300
2026/01/19 4,240 4,240 4,170 4,230 700
2026/01/16 4,200 4,220 4,200 4,215 1,400
2026/01/15 4,160 4,160 4,160 4,160 100
2026/01/14 4,135 4,195 4,125 4,150 1,000
2026/01/09 4,200 4,200 4,160 4,200 1,900
2026/01/07 4,235 4,240 4,170 4,240 800
2026/01/06 4,210 4,225 4,165 4,165 300
2026/01/05 4,210 4,395 4,210 4,210 3,500
2025/12/30 4,150 4,160 4,145 4,160 1,200
2025/12/29 4,135 4,140 4,135 4,140 300
2025/12/26 4,040 4,065 4,040 4,065 300
2025/12/25 4,030 4,030 4,030 4,030 500
2025/12/24 4,030 4,030 4,030 4,030 100
2025/12/23 3,985 4,020 3,985 4,020 200
2025/12/19 4,030 4,055 4,020 4,020 800
2025/12/18 4,040 4,045 3,975 3,975 300
2025/12/17 4,040 4,040 4,040 4,040 100
2025/12/16 4,035 4,035 4,035 4,035 100
2025/12/15 4,000 4,020 4,000 4,000 500
2025/12/12 4,035 4,035 3,965 4,000 400
2025/12/11 4,000 4,000 4,000 4,000 100
2025/12/10 3,995 3,995 3,970 3,970 200
2025/12/08 3,995 3,995 3,995 3,995 100
2025/12/05 3,985 4,065 3,985 3,995 400
2025/12/02 4,050 4,050 4,045 4,045 300
2025/12/01 4,175 4,175 4,120 4,120 1,000
2025/11/28 4,010 4,120 4,010 4,120 700
2025/11/27 3,940 3,940 3,940 3,940 100
2025/11/26 3,965 4,010 3,965 4,010 400
2025/11/25 3,885 3,950 3,885 3,950 700
2025/11/21 3,895 3,895 3,895 3,895 100
2025/11/19 3,965 3,965 3,965 3,965 100
2025/11/17 4,035 4,035 3,965 4,035 400
2025/11/13 4,100 4,105 4,100 4,105 200
2025/11/12 4,165 4,165 4,070 4,100 1,000
2025/11/11 4,135 4,205 4,135 4,205 800
2025/11/10 4,095 4,135 3,940 4,135 1,800
2025/11/06 4,050 4,050 4,050 4,050 100
2025/11/05 4,020 4,020 4,020 4,020 200
2025/11/04 4,180 4,180 4,125 4,160 1,000
2025/10/31 4,090 4,090 4,075 4,075 200
2025/10/30 4,015 4,020 4,015 4,020 700
2025/10/29 4,030 4,030 4,030 4,030 100
2025/10/28 4,030 4,100 4,030 4,100 400
2025/10/27 4,010 4,010 4,010 4,010 100
2025/10/24 4,030 4,080 4,030 4,080 300
2025/10/21 3,995 3,995 3,995 3,995 100
2025/10/20 3,960 3,995 3,900 3,995 600
2025/10/17 4,030 4,030 4,030 4,030 100
2025/10/16 4,000 4,000 4,000 4,000 100
2025/10/15 4,050 4,050 4,050 4,050 100
2025/10/14 4,020 4,020 4,020 4,020 100
2025/10/10 4,090 4,090 4,090 4,090 100
2025/10/09 4,010 4,060 4,010 4,030 49,100
2025/10/08 4,085 4,085 4,020 4,020 200
2025/10/07 4,100 4,100 4,100 4,100 100
2025/10/06 4,100 4,100 4,100 4,100 200
2025/10/03 4,040 4,185 4,040 4,170 1,800
2025/10/02 4,105 4,150 4,080 4,080 1,600

このページの先頭へ