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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2020/12/28 | 3,155 | 3,155 | 3,155 | 3,155 | 200 |
| 2020/12/24 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2020/12/23 | 3,250 | 3,250 | 3,180 | 3,180 | 200 |
| 2020/12/22 | 3,250 | 3,250 | 3,250 | 3,250 | 400 |
| 2020/12/21 | 3,250 | 3,255 | 3,250 | 3,250 | 300 |
| 2020/12/18 | 3,250 | 3,250 | 3,250 | 3,250 | 400 |
| 2020/12/04 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2020/12/03 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2020/12/01 | 3,455 | 3,455 | 3,455 | 3,455 | 300 |
| 2020/11/30 | 3,385 | 3,385 | 3,385 | 3,385 | 300 |
| 2020/11/27 | 3,325 | 3,325 | 3,325 | 3,325 | 200 |
| 2020/11/26 | 3,250 | 3,325 | 3,250 | 3,325 | 200 |
| 2020/11/20 | 3,165 | 3,165 | 3,095 | 3,135 | 500 |
| 2020/11/19 | 3,165 | 3,165 | 3,165 | 3,165 | 100 |
| 2020/11/18 | 3,165 | 3,165 | 3,165 | 3,165 | 800 |
| 2020/11/13 | 3,165 | 3,165 | 3,165 | 3,165 | 100 |
| 2020/11/12 | 3,165 | 3,165 | 3,165 | 3,165 | 100 |
| 2020/11/11 | 3,165 | 3,165 | 3,165 | 3,165 | 800 |
| 2020/11/10 | 3,165 | 3,165 | 3,165 | 3,165 | 300 |
| 2020/11/09 | 3,160 | 3,165 | 3,160 | 3,165 | 600 |
| 2020/11/04 | 3,160 | 3,160 | 3,160 | 3,160 | 200 |
| 2020/11/02 | 3,065 | 3,070 | 3,065 | 3,065 | 300 |
| 2020/10/28 | 2,918 | 2,918 | 2,918 | 2,918 | 200 |
| 2020/10/19 | 2,905 | 2,918 | 2,905 | 2,918 | 200 |
| 2020/10/16 | 3,025 | 3,025 | 3,025 | 3,025 | 100 |
| 2020/10/14 | 2,955 | 2,955 | 2,955 | 2,955 | 100 |
| 2020/10/02 | 3,025 | 3,025 | 3,025 | 3,025 | 400 |
| 2020/09/30 | 3,025 | 3,025 | 2,975 | 3,025 | 300 |
| 2020/09/25 | 3,035 | 3,035 | 3,035 | 3,035 | 100 |
| 2020/09/24 | 3,055 | 3,055 | 2,985 | 3,035 | 300 |
| 2020/09/15 | 3,295 | 3,295 | 3,295 | 3,295 | 100 |
| 2020/09/08 | 2,970 | 2,970 | 2,970 | 2,970 | 100 |
| 2020/09/07 | 3,115 | 3,115 | 3,110 | 3,110 | 700 |
| 2020/09/04 | 3,045 | 3,110 | 3,045 | 3,110 | 500 |
| 2020/09/01 | 2,966 | 3,045 | 2,962 | 3,045 | 1,700 |
| 2020/08/28 | 2,841 | 2,841 | 2,841 | 2,841 | 200 |
| 2020/08/19 | 2,976 | 2,976 | 2,885 | 2,885 | 300 |
| 2020/08/14 | 3,030 | 3,030 | 2,976 | 2,976 | 900 |
| 2020/08/13 | 3,005 | 3,005 | 2,976 | 2,976 | 1,000 |
| 2020/08/12 | 2,925 | 2,976 | 2,925 | 2,976 | 200 |
| 2020/08/11 | 3,120 | 3,120 | 2,950 | 2,975 | 900 |
| 2020/08/03 | 3,240 | 3,240 | 3,120 | 3,120 | 1,100 |
| 2020/07/31 | 3,180 | 3,180 | 3,165 | 3,170 | 500 |
| 2020/07/29 | 3,155 | 3,155 | 3,150 | 3,155 | 600 |
| 2020/07/27 | 3,170 | 3,180 | 3,150 | 3,150 | 700 |
| 2020/07/17 | 3,125 | 3,125 | 3,125 | 3,125 | 200 |
| 2020/07/13 | 3,100 | 3,120 | 3,100 | 3,120 | 800 |
| 2020/07/01 | 3,240 | 3,240 | 3,240 | 3,240 | 300 |
| 2020/06/30 | 3,170 | 3,170 | 3,170 | 3,170 | 400 |
| 2020/06/29 | 3,165 | 3,165 | 3,165 | 3,165 | 100 |
| 2020/06/26 | 3,180 | 3,320 | 3,180 | 3,200 | 48,300 |
| 2020/06/25 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2020/06/23 | 3,150 | 3,220 | 3,150 | 3,220 | 400 |
| 2020/06/18 | 3,170 | 3,170 | 3,170 | 3,170 | 100 |
| 2020/06/04 | 3,215 | 3,215 | 3,215 | 3,215 | 100 |
| 2020/06/02 | 3,160 | 3,160 | 3,160 | 3,160 | 200 |
| 2020/06/01 | 3,310 | 3,310 | 3,310 | 3,310 | 600 |
| 2020/05/28 | 3,165 | 3,240 | 3,165 | 3,240 | 700 |
| 2020/05/25 | 3,100 | 3,100 | 3,080 | 3,080 | 800 |
| 2020/05/22 | 3,100 | 3,170 | 3,100 | 3,170 | 300 |
| 2020/05/21 | 3,070 | 3,090 | 3,015 | 3,030 | 1,400 |
| 2020/05/19 | 3,235 | 3,235 | 3,230 | 3,230 | 400 |
| 2020/05/18 | 2,935 | 3,175 | 2,935 | 3,175 | 600 |
| 2020/05/08 | 3,165 | 3,165 | 2,970 | 3,075 | 1,600 |
| 2020/05/07 | 2,970 | 2,970 | 2,970 | 2,970 | 100 |
| 2020/05/01 | 3,290 | 3,290 | 3,290 | 3,290 | 400 |
| 2020/04/30 | 3,300 | 3,300 | 3,230 | 3,230 | 200 |
| 2020/04/27 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2020/04/24 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 2020/04/21 | 2,901 | 2,951 | 2,901 | 2,951 | 200 |
| 2020/04/14 | 2,844 | 2,844 | 2,844 | 2,844 | 100 |
| 2020/04/07 | 2,818 | 2,820 | 2,818 | 2,820 | 400 |
| 2020/04/06 | 2,844 | 2,844 | 2,844 | 2,844 | 100 |
| 2020/04/03 | 2,744 | 2,744 | 2,744 | 2,744 | 300 |
| 2020/04/02 | 2,744 | 2,744 | 2,744 | 2,744 | 100 |
| 2020/04/01 | 2,944 | 2,944 | 2,844 | 2,844 | 1,100 |
| 2020/03/31 | 2,844 | 2,844 | 2,844 | 2,844 | 100 |
| 2020/03/30 | 2,844 | 2,844 | 2,844 | 2,844 | 700 |
| 2020/03/26 | 2,901 | 2,901 | 2,901 | 2,901 | 300 |
| 2020/03/25 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2020/03/23 | 2,553 | 2,650 | 2,553 | 2,650 | 300 |
| 2020/03/19 | 2,601 | 2,601 | 2,601 | 2,601 | 100 |
| 2020/03/17 | 2,527 | 2,573 | 2,527 | 2,550 | 1,800 |
| 2020/03/16 | 2,626 | 2,626 | 2,626 | 2,626 | 100 |
| 2020/03/13 | 2,700 | 2,726 | 2,700 | 2,726 | 600 |
| 2020/03/12 | 2,900 | 2,900 | 2,900 | 2,900 | 500 |
| 2020/03/11 | 3,000 | 3,050 | 2,950 | 2,950 | 900 |
| 2020/03/10 | 2,975 | 3,035 | 2,930 | 3,035 | 500 |
| 2020/03/09 | 3,220 | 3,220 | 3,195 | 3,195 | 400 |
| 2020/03/06 | 3,305 | 3,305 | 3,270 | 3,275 | 500 |
| 2020/03/05 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2020/03/02 | 3,540 | 3,540 | 3,540 | 3,540 | 500 |
| 2020/02/28 | 3,580 | 3,580 | 3,400 | 3,400 | 1,800 |
| 2020/02/27 | 3,615 | 3,615 | 3,615 | 3,615 | 100 |
| 2020/02/26 | 3,600 | 3,700 | 3,600 | 3,700 | 900 |
| 2020/02/25 | 3,670 | 3,670 | 3,670 | 3,670 | 100 |
| 2020/02/21 | 3,840 | 3,840 | 3,740 | 3,740 | 400 |
| 2020/02/20 | 3,840 | 3,840 | 3,840 | 3,840 | 100 |
| 2020/02/19 | 3,815 | 3,815 | 3,815 | 3,815 | 100 |
| 2020/02/18 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 2020/02/17 | 3,910 | 3,910 | 3,910 | 3,910 | 500 |
| 2020/02/14 | 3,880 | 3,905 | 3,880 | 3,905 | 400 |
| 2020/02/13 | 4,005 | 4,005 | 4,005 | 4,005 | 200 |
| 2020/02/12 | 4,055 | 4,055 | 4,005 | 4,005 | 500 |
| 2020/02/10 | 3,940 | 3,950 | 3,940 | 3,940 | 700 |
| 2020/02/03 | 4,035 | 4,035 | 3,940 | 3,940 | 500 |
| 2020/01/30 | 3,900 | 3,905 | 3,890 | 3,890 | 2,400 |
| 2020/01/29 | 3,855 | 3,895 | 3,855 | 3,895 | 400 |
| 2020/01/27 | 3,895 | 3,895 | 3,855 | 3,855 | 500 |
| 2020/01/24 | 3,950 | 3,950 | 3,950 | 3,950 | 300 |
| 2020/01/23 | 3,990 | 3,990 | 3,990 | 3,990 | 300 |
| 2020/01/21 | 3,990 | 3,990 | 3,990 | 3,990 | 100 |
| 2020/01/20 | 3,890 | 3,990 | 3,890 | 3,990 | 1,000 |
| 2020/01/16 | 3,860 | 3,890 | 3,860 | 3,890 | 200 |
| 2020/01/15 | 3,870 | 3,870 | 3,855 | 3,855 | 500 |
| 2020/01/10 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2020/01/09 | 3,920 | 3,945 | 3,920 | 3,945 | 200 |
| 2020/01/08 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2020/01/07 | 3,825 | 3,840 | 3,825 | 3,840 | 200 |
| 2020/01/06 | 3,930 | 3,930 | 3,890 | 3,895 | 1,300 |