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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,475 | 3,475 | 3,475 | 3,475 | 300 |
| 2025/06/12 | 3,475 | 3,475 | 3,475 | 3,475 | 300 |
| 2025/06/09 | 3,515 | 3,515 | 3,500 | 3,500 | 200 |
| 2025/06/06 | 3,545 | 3,545 | 3,510 | 3,510 | 300 |
| 2025/06/05 | 3,525 | 3,525 | 3,525 | 3,525 | 100 |
| 2025/06/03 | 3,525 | 3,525 | 3,525 | 3,525 | 100 |
| 2025/06/02 | 3,580 | 3,580 | 3,505 | 3,545 | 1,400 |
| 2025/05/30 | 3,550 | 3,600 | 3,550 | 3,600 | 400 |
| 2025/05/29 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
| 2025/05/28 | 3,505 | 3,520 | 3,505 | 3,520 | 900 |
| 2025/05/27 | 3,450 | 3,490 | 3,450 | 3,490 | 200 |
| 2025/05/26 | 3,450 | 3,450 | 3,435 | 3,450 | 600 |
| 2025/05/23 | 3,465 | 3,480 | 3,465 | 3,480 | 400 |
| 2025/05/22 | 3,425 | 3,465 | 3,425 | 3,465 | 200 |
| 2025/05/21 | 3,445 | 3,445 | 3,445 | 3,445 | 100 |
| 2025/05/20 | 3,500 | 3,515 | 3,500 | 3,515 | 400 |
| 2025/05/19 | 3,500 | 3,500 | 3,495 | 3,500 | 500 |
| 2025/05/16 | 3,480 | 3,480 | 3,445 | 3,445 | 1,800 |
| 2025/05/15 | 3,470 | 3,500 | 3,470 | 3,485 | 800 |
| 2025/05/14 | 3,460 | 3,470 | 3,440 | 3,470 | 1,700 |
| 2025/05/13 | 3,265 | 3,325 | 3,265 | 3,320 | 1,200 |
| 2025/05/12 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
| 2025/05/09 | 3,250 | 3,250 | 3,250 | 3,250 | 500 |
| 2025/05/08 | 3,260 | 3,260 | 3,260 | 3,260 | 400 |
| 2025/05/07 | 3,260 | 3,325 | 3,260 | 3,260 | 400 |
| 2025/05/02 | 3,260 | 3,330 | 3,260 | 3,330 | 200 |
| 2025/05/01 | 3,380 | 3,485 | 3,260 | 3,260 | 3,800 |
| 2025/04/30 | 3,370 | 3,380 | 3,300 | 3,380 | 300 |
| 2025/04/28 | 3,380 | 3,380 | 3,380 | 3,380 | 500 |
| 2025/04/25 | 3,230 | 3,440 | 3,170 | 3,170 | 10,600 |
| 2025/04/23 | 3,245 | 3,245 | 3,160 | 3,160 | 300 |
| 2025/04/15 | 3,235 | 3,235 | 3,235 | 3,235 | 200 |
| 2025/04/11 | 3,230 | 3,230 | 3,130 | 3,225 | 600 |
| 2025/04/10 | 3,250 | 3,250 | 3,225 | 3,225 | 300 |
| 2025/04/09 | 3,175 | 3,175 | 3,105 | 3,170 | 500 |
| 2025/04/08 | 3,115 | 3,125 | 3,105 | 3,105 | 300 |
| 2025/04/07 | 3,055 | 3,110 | 2,990 | 3,050 | 2,100 |
| 2025/04/04 | 3,300 | 3,300 | 3,140 | 3,140 | 1,100 |
| 2025/04/03 | 3,245 | 3,300 | 3,235 | 3,300 | 1,100 |
| 2025/04/02 | 3,300 | 3,300 | 3,290 | 3,290 | 300 |
| 2025/04/01 | 3,305 | 3,310 | 3,300 | 3,300 | 1,200 |
| 2025/03/31 | 3,310 | 3,310 | 3,295 | 3,300 | 900 |
| 2025/03/28 | 3,320 | 3,320 | 3,320 | 3,320 | 51,200 |
| 2025/03/27 | 3,345 | 3,360 | 3,345 | 3,360 | 300 |
| 2025/03/26 | 3,330 | 3,400 | 3,330 | 3,335 | 1,600 |
| 2025/03/25 | 3,330 | 3,330 | 3,330 | 3,330 | 200 |
| 2025/03/24 | 3,320 | 3,320 | 3,320 | 3,320 | 300 |
| 2025/03/21 | 3,320 | 3,325 | 3,320 | 3,320 | 400 |
| 2025/03/19 | 3,310 | 3,315 | 3,310 | 3,315 | 400 |
| 2025/03/18 | 3,310 | 3,310 | 3,310 | 3,310 | 300 |
| 2025/03/10 | 3,300 | 3,360 | 3,300 | 3,360 | 400 |
| 2025/03/07 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2025/03/06 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2025/03/05 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2025/03/04 | 3,305 | 3,305 | 3,300 | 3,300 | 4,000 |
| 2025/03/03 | 3,365 | 3,365 | 3,300 | 3,305 | 4,500 |
| 2025/02/28 | 3,300 | 3,320 | 3,300 | 3,300 | 4,700 |
| 2025/02/27 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2025/02/26 | 3,300 | 3,300 | 3,285 | 3,300 | 5,200 |
| 2025/02/25 | 3,300 | 3,300 | 3,300 | 3,300 | 4,600 |
| 2025/02/21 | 3,285 | 3,285 | 3,285 | 3,285 | 200 |
| 2025/02/20 | 3,285 | 3,285 | 3,275 | 3,275 | 200 |
| 2025/02/19 | 3,300 | 3,300 | 3,285 | 3,285 | 300 |
| 2025/02/18 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 2025/02/17 | 3,285 | 3,300 | 3,275 | 3,300 | 1,000 |
| 2025/02/14 | 3,285 | 3,285 | 3,265 | 3,265 | 300 |
| 2025/02/13 | 3,270 | 3,285 | 3,270 | 3,285 | 300 |
| 2025/02/12 | 3,300 | 3,315 | 3,275 | 3,280 | 600 |
| 2025/02/10 | 3,270 | 3,270 | 3,260 | 3,260 | 300 |
| 2025/02/07 | 3,300 | 3,300 | 3,265 | 3,265 | 200 |
| 2025/02/06 | 3,320 | 3,320 | 3,300 | 3,300 | 400 |
| 2025/02/04 | 3,280 | 3,300 | 3,280 | 3,300 | 300 |
| 2025/02/03 | 3,300 | 3,300 | 3,270 | 3,270 | 2,400 |
| 2025/01/31 | 3,295 | 3,300 | 3,285 | 3,285 | 800 |
| 2025/01/30 | 3,285 | 3,290 | 3,285 | 3,290 | 300 |
| 2025/01/29 | 3,295 | 3,300 | 3,280 | 3,295 | 1,000 |
| 2025/01/23 | 3,235 | 3,235 | 3,235 | 3,235 | 900 |
| 2025/01/21 | 3,220 | 3,270 | 3,220 | 3,270 | 200 |
| 2025/01/20 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2025/01/17 | 3,255 | 3,255 | 3,205 | 3,225 | 500 |
| 2025/01/16 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
| 2025/01/15 | 3,235 | 3,260 | 3,235 | 3,260 | 200 |
| 2025/01/10 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2025/01/09 | 3,255 | 3,285 | 3,255 | 3,285 | 500 |
| 2025/01/08 | 3,255 | 3,285 | 3,255 | 3,285 | 200 |
| 2025/01/06 | 3,305 | 3,305 | 3,285 | 3,285 | 1,800 |
| 2024/12/30 | 3,235 | 3,285 | 3,235 | 3,275 | 1,100 |
| 2024/12/27 | 3,200 | 3,220 | 3,190 | 3,220 | 700 |
| 2024/12/26 | 3,200 | 3,200 | 3,190 | 3,190 | 1,000 |
| 2024/12/25 | 3,160 | 3,160 | 3,160 | 3,160 | 300 |
| 2024/12/24 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2024/12/23 | 3,160 | 3,160 | 3,160 | 3,160 | 200 |
| 2024/12/20 | 3,210 | 3,215 | 3,155 | 3,155 | 1,100 |
| 2024/12/19 | 3,135 | 3,195 | 3,135 | 3,195 | 500 |
| 2024/12/18 | 3,155 | 3,155 | 3,155 | 3,155 | 300 |
| 2024/12/17 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2024/12/16 | 3,195 | 3,265 | 3,145 | 3,145 | 900 |
| 2024/12/12 | 3,130 | 3,300 | 3,110 | 3,265 | 3,200 |
| 2024/12/11 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
| 2024/12/05 | 3,155 | 3,155 | 3,155 | 3,155 | 100 |
| 2024/12/04 | 3,155 | 3,165 | 3,155 | 3,165 | 1,000 |
| 2024/12/03 | 3,130 | 3,150 | 3,110 | 3,130 | 1,800 |
| 2024/12/02 | 3,150 | 3,150 | 3,110 | 3,110 | 900 |
| 2024/11/29 | 3,135 | 3,145 | 3,135 | 3,145 | 300 |
| 2024/11/28 | 3,100 | 3,135 | 3,100 | 3,135 | 2,500 |
| 2024/11/27 | 3,130 | 3,165 | 3,110 | 3,110 | 2,300 |
| 2024/11/26 | 3,145 | 3,145 | 3,145 | 3,145 | 100 |
| 2024/11/22 | 3,150 | 3,155 | 3,150 | 3,155 | 500 |
| 2024/11/21 | 3,130 | 3,145 | 3,130 | 3,145 | 500 |
| 2024/11/20 | 3,150 | 3,150 | 3,135 | 3,135 | 2,200 |
| 2024/11/19 | 3,125 | 3,175 | 3,125 | 3,130 | 1,500 |
| 2024/11/18 | 3,125 | 3,125 | 3,125 | 3,125 | 100 |
| 2024/11/15 | 3,130 | 3,130 | 3,130 | 3,130 | 500 |
| 2024/11/13 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
| 2024/11/12 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2024/11/11 | 3,140 | 3,140 | 3,135 | 3,135 | 400 |
| 2024/11/08 | 3,140 | 3,140 | 3,140 | 3,140 | 100 |
| 2024/11/07 | 3,140 | 3,150 | 3,135 | 3,135 | 800 |
| 2024/11/06 | 3,125 | 3,150 | 3,125 | 3,145 | 51,200 |
| 2024/11/05 | 3,130 | 3,140 | 3,105 | 3,125 | 1,700 |
| 2024/11/01 | 3,140 | 3,140 | 3,130 | 3,130 | 800 |
| 2024/10/31 | 3,095 | 3,105 | 3,095 | 3,105 | 300 |
| 2024/10/30 | 3,080 | 3,095 | 3,080 | 3,095 | 1,200 |
| 2024/10/29 | 3,065 | 3,080 | 3,065 | 3,080 | 500 |
| 2024/10/28 | 3,060 | 3,060 | 3,050 | 3,055 | 18,700 |
| 2024/10/25 | 3,095 | 3,095 | 3,065 | 3,065 | 2,600 |
| 2024/10/24 | 3,100 | 3,100 | 3,095 | 3,100 | 400 |
| 2024/10/23 | 3,105 | 3,105 | 3,100 | 3,100 | 500 |
| 2024/10/22 | 3,110 | 3,110 | 3,110 | 3,110 | 6,500 |
| 2024/10/21 | 3,130 | 3,130 | 3,115 | 3,115 | 3,500 |
| 2024/10/18 | 3,135 | 3,135 | 3,130 | 3,130 | 300 |
| 2024/10/17 | 3,140 | 3,140 | 3,135 | 3,135 | 400 |
| 2024/10/16 | 3,135 | 3,135 | 3,135 | 3,135 | 200 |
| 2024/10/15 | 3,145 | 3,145 | 3,145 | 3,145 | 200 |
| 2024/10/11 | 3,145 | 3,145 | 3,140 | 3,145 | 800 |
| 2024/10/10 | 3,150 | 3,165 | 3,145 | 3,145 | 1,600 |
| 2024/10/09 | 3,150 | 3,150 | 3,150 | 3,150 | 400 |
| 2024/10/08 | 3,155 | 3,155 | 3,150 | 3,150 | 400 |
| 2024/10/07 | 3,160 | 3,185 | 3,160 | 3,175 | 900 |
| 2024/10/04 | 3,145 | 3,175 | 3,145 | 3,160 | 500 |
| 2024/10/03 | 3,145 | 3,145 | 3,145 | 3,145 | 300 |
| 2024/10/02 | 3,160 | 3,160 | 3,145 | 3,145 | 400 |
| 2024/10/01 | 3,160 | 3,160 | 3,160 | 3,160 | 900 |
| 2024/09/30 | 3,160 | 3,160 | 3,160 | 3,160 | 300 |
| 2024/09/27 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 |
| 2024/09/26 | 3,160 | 3,180 | 3,160 | 3,160 | 800 |
| 2024/09/25 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2024/09/24 | 3,165 | 3,165 | 3,150 | 3,150 | 600 |
| 2024/09/20 | 3,150 | 3,165 | 3,150 | 3,160 | 700 |
| 2024/09/19 | 3,140 | 3,165 | 3,140 | 3,165 | 800 |
| 2024/09/18 | 3,140 | 3,145 | 3,140 | 3,140 | 2,200 |
| 2024/09/17 | 3,185 | 3,200 | 3,185 | 3,200 | 3,300 |
| 2024/09/10 | 3,175 | 3,195 | 3,175 | 3,195 | 300 |
| 2024/09/09 | 3,195 | 3,195 | 3,155 | 3,155 | 200 |
| 2024/09/06 | 3,185 | 3,240 | 3,140 | 3,195 | 6,000 |
| 2024/09/05 | 3,135 | 3,135 | 3,135 | 3,135 | 400 |
| 2024/09/04 | 3,160 | 3,160 | 3,135 | 3,135 | 1,500 |
| 2024/09/03 | 3,155 | 3,160 | 3,155 | 3,160 | 700 |
| 2024/09/02 | 3,200 | 3,205 | 3,160 | 3,200 | 6,100 |
| 2024/08/30 | 3,215 | 3,215 | 3,200 | 3,200 | 500 |
| 2024/08/29 | 3,175 | 3,210 | 3,120 | 3,185 | 30,000 |
| 2024/08/28 | 3,120 | 3,120 | 3,110 | 3,115 | 5,300 |
| 2024/08/27 | 3,115 | 3,125 | 3,110 | 3,110 | 9,200 |
| 2024/08/26 | 3,120 | 3,120 | 3,100 | 3,115 | 1,200 |
| 2024/08/23 | 3,115 | 3,140 | 3,115 | 3,140 | 2,200 |
| 2024/08/22 | 3,115 | 3,115 | 3,110 | 3,115 | 7,900 |
| 2024/08/21 | 3,190 | 3,190 | 3,090 | 3,110 | 1,600 |
| 2024/08/20 | 3,140 | 3,140 | 3,105 | 3,120 | 2,900 |
| 2024/08/19 | 3,140 | 3,145 | 3,085 | 3,120 | 4,400 |
| 2024/08/16 | 3,145 | 3,145 | 3,115 | 3,140 | 2,300 |
| 2024/08/15 | 3,160 | 3,180 | 3,140 | 3,145 | 3,500 |
| 2024/08/14 | 3,090 | 3,100 | 3,070 | 3,100 | 13,400 |
| 2024/08/13 | 3,150 | 3,165 | 3,085 | 3,085 | 1,400 |
| 2024/08/09 | 3,155 | 3,155 | 3,130 | 3,130 | 1,500 |
| 2024/08/08 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2024/08/07 | 2,986 | 3,180 | 2,986 | 3,180 | 2,800 |
| 2024/08/06 | 3,010 | 3,075 | 2,955 | 3,000 | 10,400 |
| 2024/08/05 | 3,340 | 3,345 | 3,000 | 3,000 | 7,000 |
| 2024/08/01 | 3,575 | 3,575 | 3,500 | 3,545 | 2,900 |
| 2024/07/31 | 3,540 | 3,550 | 3,540 | 3,550 | 400 |
| 2024/07/30 | 3,550 | 3,550 | 3,540 | 3,540 | 300 |
| 2024/07/25 | 3,525 | 3,525 | 3,515 | 3,515 | 1,300 |
| 2024/07/22 | 3,525 | 3,525 | 3,525 | 3,525 | 100 |
| 2024/07/19 | 3,550 | 3,550 | 3,550 | 3,550 | 200 |
| 2024/07/17 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2024/07/11 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2024/07/10 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2024/07/09 | 3,540 | 3,540 | 3,540 | 3,540 | 200 |
| 2024/07/08 | 3,540 | 3,540 | 3,540 | 3,540 | 200 |
| 2024/07/04 | 3,540 | 3,540 | 3,540 | 3,540 | 200 |
| 2024/07/03 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2024/07/02 | 3,550 | 3,550 | 3,540 | 3,540 | 600 |
| 2024/07/01 | 3,580 | 3,580 | 3,580 | 3,580 | 400 |
| 2024/06/28 | 3,560 | 3,580 | 3,560 | 3,580 | 300 |
| 2024/06/27 | 3,550 | 3,550 | 3,540 | 3,540 | 600 |
| 2024/06/26 | 3,550 | 3,590 | 3,540 | 3,590 | 500 |
| 2024/06/25 | 3,550 | 3,565 | 3,550 | 3,550 | 1,700 |
| 2024/06/24 | 3,530 | 3,550 | 3,530 | 3,550 | 300 |
| 2024/06/20 | 3,560 | 3,560 | 3,560 | 3,560 | 600 |
| 2024/06/17 | 3,505 | 3,505 | 3,505 | 3,505 | 100 |