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 |
|---|---|---|---|---|---|
| 2026/05/08 | 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 |
| 2025/10/01 | 4,265 | 4,265 | 4,045 | 4,175 | 1,700 |
| 2025/09/30 | 4,230 | 4,250 | 4,230 | 4,250 | 900 |
| 2025/09/29 | 3,910 | 4,100 | 3,910 | 4,100 | 1,600 |
| 2025/09/26 | 3,995 | 4,060 | 3,995 | 4,045 | 2,300 |
| 2025/09/25 | 3,900 | 3,970 | 3,900 | 3,970 | 1,200 |
| 2025/09/24 | 3,805 | 3,900 | 3,805 | 3,900 | 400 |
| 2025/09/22 | 3,860 | 3,860 | 3,780 | 3,825 | 1,200 |
| 2025/09/19 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2025/09/18 | 3,900 | 3,900 | 3,900 | 3,900 | 500 |
| 2025/09/17 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2025/09/16 | 3,900 | 3,910 | 3,900 | 3,910 | 300 |
| 2025/09/11 | 3,910 | 3,910 | 3,900 | 3,900 | 300 |
| 2025/09/10 | 3,920 | 3,920 | 3,915 | 3,915 | 300 |
| 2025/09/09 | 3,930 | 3,950 | 3,930 | 3,950 | 400 |
| 2025/09/08 | 3,975 | 3,990 | 3,930 | 3,990 | 400 |
| 2025/09/05 | 3,905 | 3,905 | 3,905 | 3,905 | 100 |
| 2025/09/04 | 3,975 | 3,975 | 3,955 | 3,975 | 300 |
| 2025/09/03 | 3,985 | 3,985 | 3,960 | 3,975 | 700 |
| 2025/09/02 | 3,970 | 3,995 | 3,970 | 3,995 | 600 |
| 2025/09/01 | 3,965 | 3,965 | 3,965 | 3,965 | 1,600 |
| 2025/08/29 | 3,920 | 3,965 | 3,920 | 3,930 | 700 |
| 2025/08/28 | 3,960 | 3,960 | 3,920 | 3,920 | 500 |
| 2025/08/27 | 3,870 | 3,900 | 3,855 | 3,900 | 900 |
| 2025/08/26 | 3,855 | 3,885 | 3,855 | 3,885 | 1,000 |
| 2025/08/25 | 3,775 | 3,805 | 3,750 | 3,805 | 1,100 |
| 2025/08/22 | 3,760 | 3,775 | 3,760 | 3,775 | 500 |
| 2025/08/21 | 3,765 | 3,765 | 3,695 | 3,730 | 400 |
| 2025/08/20 | 3,700 | 3,755 | 3,700 | 3,755 | 2,200 |
| 2025/08/19 | 3,700 | 3,700 | 3,670 | 3,670 | 600 |
| 2025/08/18 | 3,670 | 3,700 | 3,670 | 3,700 | 800 |
| 2025/08/15 | 3,660 | 3,690 | 3,660 | 3,690 | 400 |
| 2025/08/13 | 3,700 | 3,700 | 3,645 | 3,645 | 400 |
| 2025/08/12 | 3,690 | 3,700 | 3,660 | 3,660 | 1,200 |
| 2025/08/08 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2025/08/07 | 3,690 | 3,690 | 3,655 | 3,655 | 200 |
| 2025/08/06 | 3,710 | 3,710 | 3,690 | 3,690 | 700 |
| 2025/08/05 | 3,580 | 3,580 | 3,560 | 3,570 | 800 |
| 2025/08/04 | 3,625 | 3,625 | 3,525 | 3,570 | 2,000 |
| 2025/08/01 | 3,755 | 3,770 | 3,755 | 3,765 | 2,800 |
| 2025/07/31 | 3,630 | 3,770 | 3,630 | 3,700 | 2,200 |
| 2025/07/30 | 3,600 | 3,655 | 3,600 | 3,630 | 2,000 |
| 2025/07/29 | 3,580 | 3,580 | 3,570 | 3,570 | 300 |
| 2025/07/28 | 3,550 | 3,560 | 3,550 | 3,560 | 300 |
| 2025/07/25 | 3,570 | 3,570 | 3,525 | 3,525 | 600 |
| 2025/07/24 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |
| 2025/07/23 | 3,570 | 3,570 | 3,570 | 3,570 | 200 |
| 2025/07/22 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 2025/07/18 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2025/07/17 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 2025/07/16 | 3,520 | 3,575 | 3,500 | 3,575 | 1,700 |
| 2025/07/14 | 3,580 | 3,580 | 3,580 | 3,580 | 200 |
| 2025/07/11 | 3,585 | 3,585 | 3,585 | 3,585 | 400 |
| 2025/07/10 | 3,530 | 3,585 | 3,530 | 3,585 | 500 |
| 2025/07/09 | 3,530 | 3,530 | 3,530 | 3,530 | 500 |
| 2025/07/03 | 3,470 | 3,470 | 3,470 | 3,470 | 100 |
| 2025/07/01 | 3,520 | 3,520 | 3,520 | 3,520 | 400 |
| 2025/06/30 | 3,515 | 3,540 | 3,490 | 3,540 | 500 |
| 2025/06/20 | 3,495 | 3,500 | 3,410 | 3,410 | 1,500 |
| 2025/06/18 | 3,440 | 3,445 | 3,440 | 3,445 | 300 |
| 2025/06/16 | 3,425 | 3,425 | 3,400 | 3,400 | 500 |
| 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 |