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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,335 | 3,335 | 3,330 | 3,330 | 200 |
| 2018/12/27 | 3,200 | 3,210 | 3,200 | 3,210 | 700 |
| 2018/12/26 | 3,150 | 3,155 | 3,085 | 3,085 | 1,300 |
| 2018/12/21 | 3,265 | 3,265 | 3,265 | 3,265 | 400 |
| 2018/12/18 | 3,405 | 3,405 | 3,405 | 3,405 | 100 |
| 2018/12/14 | 3,455 | 3,460 | 3,455 | 3,460 | 300 |
| 2018/12/11 | 3,540 | 3,580 | 3,525 | 3,525 | 500 |
| 2018/12/10 | 3,610 | 3,610 | 3,610 | 3,610 | 200 |
| 2018/12/03 | 3,750 | 3,750 | 3,750 | 3,750 | 400 |
| 2018/11/30 | 3,730 | 3,755 | 3,730 | 3,750 | 300 |
| 2018/11/22 | 3,680 | 3,685 | 3,680 | 3,685 | 400 |
| 2018/11/16 | 3,660 | 3,660 | 3,660 | 3,660 | 300 |
| 2018/11/14 | 3,655 | 3,655 | 3,655 | 3,655 | 200 |
| 2018/11/12 | 3,720 | 3,720 | 3,715 | 3,715 | 200 |
| 2018/11/01 | 3,795 | 3,795 | 3,795 | 3,795 | 300 |
| 2018/10/31 | 3,670 | 3,710 | 3,670 | 3,710 | 400 |
| 2018/10/29 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 2018/10/26 | 3,630 | 3,630 | 3,610 | 3,610 | 800 |
| 2018/10/25 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2018/10/24 | 3,705 | 3,710 | 3,705 | 3,705 | 300 |
| 2018/10/23 | 3,780 | 3,780 | 3,710 | 3,710 | 500 |
| 2018/10/22 | 3,780 | 3,780 | 3,780 | 3,780 | 400 |
| 2018/10/19 | 3,780 | 3,780 | 3,780 | 3,780 | 700 |
| 2018/10/18 | 3,780 | 3,780 | 3,780 | 3,780 | 400 |
| 2018/10/17 | 3,780 | 3,780 | 3,780 | 3,780 | 500 |
| 2018/10/16 | 3,785 | 3,785 | 3,785 | 3,785 | 300 |
| 2018/10/15 | 3,785 | 3,785 | 3,785 | 3,785 | 300 |
| 2018/10/12 | 3,790 | 3,790 | 3,790 | 3,790 | 500 |
| 2018/10/11 | 3,860 | 3,860 | 3,700 | 3,790 | 800 |
| 2018/10/10 | 3,750 | 3,860 | 3,750 | 3,860 | 800 |
| 2018/10/04 | 3,855 | 3,855 | 3,855 | 3,855 | 300 |
| 2018/10/03 | 3,860 | 3,860 | 3,860 | 3,860 | 500 |
| 2018/10/02 | 3,860 | 3,880 | 3,860 | 3,860 | 400 |
| 2018/10/01 | 3,830 | 3,830 | 3,830 | 3,830 | 300 |
| 2018/09/28 | 3,800 | 3,830 | 3,750 | 3,830 | 1,000 |
| 2018/09/27 | 3,800 | 3,800 | 3,800 | 3,800 | 300 |
| 2018/09/26 | 3,795 | 3,795 | 3,795 | 3,795 | 200 |
| 2018/09/18 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 2018/09/14 | 3,765 | 3,790 | 3,765 | 3,790 | 500 |
| 2018/09/11 | 3,775 | 3,775 | 3,775 | 3,775 | 300 |
| 2018/09/10 | 3,775 | 3,775 | 3,775 | 3,775 | 1,200 |
| 2018/09/07 | 3,770 | 3,770 | 3,770 | 3,770 | 1,100 |
| 2018/09/04 | 3,795 | 3,795 | 3,795 | 3,795 | 300 |
| 2018/09/03 | 3,795 | 3,795 | 3,795 | 3,795 | 400 |
| 2018/08/31 | 3,750 | 3,750 | 3,750 | 3,750 | 500 |
| 2018/08/29 | 3,685 | 3,750 | 3,685 | 3,750 | 1,200 |
| 2018/08/27 | 3,790 | 3,790 | 3,790 | 3,790 | 300 |
| 2018/08/24 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 2018/08/22 | 3,720 | 3,720 | 3,720 | 3,720 | 300 |
| 2018/08/21 | 3,610 | 3,720 | 3,610 | 3,720 | 1,000 |
| 2018/08/13 | 3,720 | 3,720 | 3,720 | 3,720 | 300 |
| 2018/08/10 | 3,730 | 3,730 | 3,730 | 3,730 | 400 |
| 2018/08/09 | 3,730 | 3,730 | 3,730 | 3,730 | 400 |
| 2018/08/08 | 3,730 | 3,730 | 3,730 | 3,730 | 500 |
| 2018/08/07 | 3,730 | 3,730 | 3,725 | 3,730 | 400 |
| 2018/08/06 | 3,750 | 3,750 | 3,750 | 3,750 | 300 |
| 2018/08/02 | 3,765 | 3,765 | 3,765 | 3,765 | 600 |
| 2018/08/01 | 3,790 | 3,790 | 3,765 | 3,765 | 1,000 |
| 2018/07/31 | 3,850 | 3,850 | 3,765 | 3,790 | 700 |
| 2018/07/30 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2018/07/27 | 3,835 | 3,835 | 3,835 | 3,835 | 200 |
| 2018/07/13 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2018/07/12 | 3,800 | 3,800 | 3,800 | 3,800 | 800 |
| 2018/07/11 | 3,800 | 3,800 | 3,800 | 3,800 | 700 |
| 2018/07/10 | 3,800 | 3,800 | 3,800 | 3,800 | 700 |
| 2018/07/09 | 3,800 | 3,800 | 3,800 | 3,800 | 500 |
| 2018/07/04 | 3,825 | 3,825 | 3,825 | 3,825 | 300 |
| 2018/07/03 | 3,825 | 3,825 | 3,825 | 3,825 | 100 |
| 2018/07/02 | 3,895 | 3,895 | 3,895 | 3,895 | 300 |
| 2018/06/29 | 3,830 | 3,830 | 3,755 | 3,830 | 900 |
| 2018/06/19 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2018/06/18 | 3,850 | 3,880 | 3,850 | 3,880 | 400 |
| 2018/06/15 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2018/06/14 | 3,910 | 3,910 | 3,910 | 3,910 | 100 |
| 2018/06/12 | 3,820 | 3,885 | 3,820 | 3,885 | 400 |
| 2018/06/08 | 3,815 | 3,815 | 3,815 | 3,815 | 100 |
| 2018/06/06 | 3,820 | 3,820 | 3,815 | 3,815 | 300 |
| 2018/06/05 | 3,825 | 3,825 | 3,825 | 3,825 | 200 |
| 2018/06/04 | 3,920 | 3,920 | 3,850 | 3,850 | 200 |
| 2018/06/01 | 3,960 | 3,960 | 3,960 | 3,960 | 400 |
| 2018/05/31 | 3,830 | 3,860 | 3,830 | 3,860 | 200 |
| 2018/05/30 | 3,795 | 3,800 | 3,795 | 3,800 | 500 |
| 2018/05/29 | 3,805 | 3,805 | 3,790 | 3,790 | 400 |
| 2018/05/28 | 3,785 | 3,785 | 3,785 | 3,785 | 300 |
| 2018/05/24 | 3,810 | 3,815 | 3,810 | 3,815 | 400 |
| 2018/05/23 | 3,880 | 3,880 | 3,875 | 3,880 | 300 |
| 2018/05/22 | 3,850 | 3,880 | 3,795 | 3,880 | 1,500 |
| 2018/05/21 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2018/05/18 | 3,885 | 3,885 | 3,885 | 3,885 | 100 |
| 2018/05/17 | 3,800 | 3,885 | 3,800 | 3,885 | 1,200 |
| 2018/05/16 | 3,820 | 3,855 | 3,820 | 3,855 | 200 |
| 2018/05/14 | 3,885 | 3,885 | 3,850 | 3,850 | 200 |
| 2018/05/11 | 3,800 | 3,800 | 3,795 | 3,795 | 900 |
| 2018/05/10 | 3,705 | 3,750 | 3,705 | 3,750 | 300 |
| 2018/05/09 | 3,680 | 3,720 | 3,680 | 3,715 | 800 |
| 2018/05/07 | 3,715 | 3,790 | 3,715 | 3,790 | 700 |
| 2018/05/02 | 3,775 | 3,775 | 3,775 | 3,775 | 200 |
| 2018/05/01 | 3,710 | 3,720 | 3,675 | 3,675 | 1,100 |
| 2018/04/27 | 3,715 | 3,715 | 3,715 | 3,715 | 300 |
| 2018/04/26 | 3,715 | 3,715 | 3,715 | 3,715 | 100 |
| 2018/04/25 | 3,715 | 3,715 | 3,715 | 3,715 | 600 |
| 2018/04/24 | 3,710 | 3,715 | 3,710 | 3,715 | 200 |
| 2018/04/20 | 3,715 | 3,715 | 3,650 | 3,705 | 600 |
| 2018/04/19 | 3,715 | 3,715 | 3,715 | 3,715 | 100 |
| 2018/04/18 | 3,685 | 3,690 | 3,660 | 3,660 | 700 |
| 2018/04/17 | 3,650 | 3,690 | 3,645 | 3,690 | 800 |
| 2018/04/16 | 3,650 | 3,650 | 3,650 | 3,650 | 700 |
| 2018/04/13 | 3,650 | 3,650 | 3,650 | 3,650 | 300 |
| 2018/04/12 | 3,650 | 3,650 | 3,650 | 3,650 | 32,600 |
| 2018/04/09 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2018/04/06 | 3,625 | 3,650 | 3,625 | 3,650 | 1,700 |
| 2018/04/05 | 3,645 | 3,700 | 3,645 | 3,700 | 300 |
| 2018/04/03 | 3,645 | 3,645 | 3,620 | 3,620 | 200 |
| 2018/04/02 | 3,695 | 3,695 | 3,645 | 3,645 | 1,800 |
| 2018/03/30 | 3,685 | 3,685 | 3,660 | 3,660 | 1,000 |
| 2018/03/29 | 3,640 | 3,710 | 3,640 | 3,710 | 400 |
| 2018/03/28 | 3,545 | 3,575 | 3,545 | 3,575 | 200 |
| 2018/03/27 | 3,615 | 3,655 | 3,615 | 3,655 | 300 |
| 2018/03/26 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2018/03/23 | 3,605 | 3,605 | 3,550 | 3,550 | 700 |
| 2018/03/22 | 3,670 | 3,670 | 3,625 | 3,625 | 400 |
| 2018/03/20 | 3,700 | 3,700 | 3,680 | 3,680 | 1,500 |
| 2018/03/19 | 3,710 | 3,710 | 3,700 | 3,700 | 1,800 |
| 2018/03/16 | 3,845 | 3,845 | 3,705 | 3,705 | 1,600 |
| 2018/03/15 | 3,750 | 3,750 | 3,750 | 3,750 | 300 |
| 2018/03/14 | 3,750 | 3,750 | 3,750 | 3,750 | 300 |
| 2018/03/13 | 3,750 | 3,750 | 3,750 | 3,750 | 300 |
| 2018/03/07 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2018/03/06 | 3,730 | 3,730 | 3,730 | 3,730 | 100 |
| 2018/03/05 | 3,720 | 3,720 | 3,720 | 3,720 | 100 |
| 2018/03/02 | 3,695 | 3,720 | 3,695 | 3,720 | 200 |
| 2018/03/01 | 3,790 | 3,790 | 3,750 | 3,760 | 1,100 |
| 2018/02/28 | 3,750 | 3,750 | 3,745 | 3,745 | 600 |
| 2018/02/27 | 3,730 | 3,790 | 3,730 | 3,790 | 200 |
| 2018/02/26 | 3,750 | 3,750 | 3,750 | 3,750 | 200 |
| 2018/02/21 | 3,735 | 3,795 | 3,735 | 3,795 | 200 |
| 2018/02/20 | 3,700 | 3,700 | 3,700 | 3,700 | 400 |
| 2018/02/19 | 3,730 | 3,730 | 3,730 | 3,730 | 200 |
| 2018/02/16 | 3,745 | 3,745 | 3,745 | 3,745 | 300 |
| 2018/02/15 | 3,745 | 3,745 | 3,745 | 3,745 | 400 |
| 2018/02/14 | 3,745 | 3,745 | 3,745 | 3,745 | 100 |
| 2018/02/13 | 3,675 | 3,685 | 3,675 | 3,685 | 200 |
| 2018/02/09 | 3,665 | 3,675 | 3,665 | 3,675 | 400 |
| 2018/02/08 | 3,765 | 3,765 | 3,765 | 3,765 | 100 |
| 2018/02/07 | 3,775 | 3,830 | 3,775 | 3,775 | 900 |
| 2018/02/06 | 3,700 | 3,750 | 3,700 | 3,750 | 1,500 |
| 2018/02/05 | 3,900 | 3,900 | 3,830 | 3,830 | 900 |
| 2018/02/02 | 3,900 | 3,920 | 3,870 | 3,900 | 1,500 |
| 2018/02/01 | 3,890 | 3,890 | 3,870 | 3,870 | 700 |
| 2018/01/31 | 3,830 | 3,830 | 3,830 | 3,830 | 100 |
| 2018/01/29 | 3,820 | 3,860 | 3,820 | 3,860 | 300 |
| 2018/01/26 | 3,855 | 3,855 | 3,850 | 3,850 | 900 |
| 2018/01/25 | 3,845 | 3,850 | 3,845 | 3,850 | 800 |
| 2018/01/23 | 3,800 | 3,800 | 3,750 | 3,760 | 1,900 |
| 2018/01/22 | 3,820 | 3,820 | 3,820 | 3,820 | 700 |
| 2018/01/19 | 3,820 | 3,820 | 3,820 | 3,820 | 300 |
| 2018/01/18 | 3,810 | 3,810 | 3,810 | 3,810 | 500 |
| 2018/01/17 | 3,790 | 3,805 | 3,790 | 3,805 | 600 |
| 2018/01/16 | 3,785 | 3,785 | 3,785 | 3,785 | 300 |
| 2018/01/15 | 3,770 | 3,770 | 3,770 | 3,770 | 600 |
| 2018/01/11 | 3,760 | 3,770 | 3,760 | 3,770 | 600 |
| 2018/01/10 | 3,750 | 3,750 | 3,750 | 3,750 | 200 |
| 2018/01/09 | 3,780 | 3,780 | 3,780 | 3,780 | 100 |
| 2018/01/04 | 3,750 | 3,750 | 3,710 | 3,710 | 1,500 |