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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,510 | 3,510 | 3,510 | 3,510 | 100 |
| 2021/12/29 | 3,510 | 3,510 | 3,460 | 3,460 | 600 |
| 2021/12/27 | 3,365 | 3,415 | 3,365 | 3,415 | 200 |
| 2021/12/24 | 3,360 | 3,360 | 3,360 | 3,360 | 100 |
| 2021/12/17 | 3,355 | 3,355 | 3,355 | 3,355 | 100 |
| 2021/12/16 | 3,330 | 3,485 | 3,330 | 3,380 | 1,800 |
| 2021/12/13 | 3,410 | 3,410 | 3,400 | 3,400 | 700 |
| 2021/12/10 | 3,345 | 3,405 | 3,345 | 3,405 | 200 |
| 2021/12/02 | 3,415 | 3,415 | 3,415 | 3,415 | 100 |
| 2021/12/01 | 3,500 | 3,500 | 3,495 | 3,500 | 600 |
| 2021/11/30 | 3,530 | 3,575 | 3,500 | 3,500 | 600 |
| 2021/11/29 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |
| 2021/11/17 | 3,640 | 3,640 | 3,640 | 3,640 | 100 |
| 2021/11/15 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |
| 2021/11/05 | 3,600 | 3,710 | 3,600 | 3,710 | 300 |
| 2021/11/04 | 3,640 | 3,650 | 3,640 | 3,650 | 200 |
| 2021/11/01 | 3,640 | 3,640 | 3,640 | 3,640 | 300 |
| 2021/10/29 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |
| 2021/10/28 | 3,570 | 3,570 | 3,570 | 3,570 | 300 |
| 2021/10/27 | 3,440 | 3,570 | 3,440 | 3,570 | 300 |
| 2021/10/26 | 3,435 | 3,435 | 3,435 | 3,435 | 800 |
| 2021/10/25 | 3,400 | 3,460 | 3,400 | 3,435 | 1,900 |
| 2021/10/19 | 3,595 | 3,595 | 3,525 | 3,525 | 400 |
| 2021/10/18 | 3,595 | 3,595 | 3,595 | 3,595 | 300 |
| 2021/10/08 | 3,595 | 3,595 | 3,595 | 3,595 | 100 |
| 2021/10/06 | 3,535 | 3,535 | 3,535 | 3,535 | 100 |
| 2021/10/05 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2021/10/04 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2021/10/01 | 3,655 | 3,655 | 3,655 | 3,655 | 300 |
| 2021/09/30 | 3,650 | 3,665 | 3,650 | 3,655 | 47,500 |
| 2021/09/27 | 3,620 | 3,710 | 3,620 | 3,710 | 2,200 |
| 2021/09/24 | 3,565 | 3,620 | 3,565 | 3,620 | 500 |
| 2021/09/06 | 3,750 | 3,750 | 3,635 | 3,635 | 300 |
| 2021/09/03 | 3,695 | 3,750 | 3,695 | 3,750 | 200 |
| 2021/09/02 | 3,765 | 3,765 | 3,765 | 3,765 | 200 |
| 2021/09/01 | 3,765 | 3,765 | 3,725 | 3,765 | 500 |
| 2021/08/31 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2021/08/25 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 |
| 2021/08/23 | 3,770 | 3,785 | 3,700 | 3,785 | 500 |
| 2021/08/20 | 3,755 | 3,780 | 3,710 | 3,780 | 300 |
| 2021/08/19 | 3,805 | 3,805 | 3,735 | 3,755 | 300 |
| 2021/08/18 | 3,790 | 3,805 | 3,785 | 3,805 | 700 |
| 2021/08/17 | 3,710 | 3,790 | 3,710 | 3,790 | 600 |
| 2021/08/16 | 3,800 | 3,800 | 3,770 | 3,800 | 300 |
| 2021/08/13 | 3,800 | 3,800 | 3,800 | 3,800 | 300 |
| 2021/08/12 | 3,790 | 3,800 | 3,720 | 3,800 | 800 |
| 2021/08/06 | 3,615 | 3,785 | 3,615 | 3,745 | 400 |
| 2021/08/02 | 3,790 | 3,790 | 3,615 | 3,615 | 1,100 |
| 2021/07/30 | 3,650 | 3,650 | 3,650 | 3,650 | 100 |
| 2021/07/21 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2021/07/20 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2021/07/19 | 3,475 | 3,540 | 3,475 | 3,540 | 1,700 |
| 2021/07/05 | 3,700 | 3,700 | 3,685 | 3,685 | 1,300 |
| 2021/07/02 | 3,685 | 3,700 | 3,685 | 3,700 | 300 |
| 2021/07/01 | 3,580 | 3,685 | 3,580 | 3,685 | 600 |
| 2021/06/28 | 3,435 | 3,475 | 3,435 | 3,475 | 500 |
| 2021/06/25 | 3,430 | 3,470 | 3,430 | 3,470 | 900 |
| 2021/06/24 | 3,650 | 3,650 | 3,475 | 3,500 | 300 |
| 2021/06/22 | 3,700 | 3,700 | 3,695 | 3,700 | 300 |
| 2021/06/21 | 3,700 | 3,700 | 3,700 | 3,700 | 300 |
| 2021/06/16 | 3,705 | 3,705 | 3,705 | 3,705 | 300 |
| 2021/06/15 | 3,705 | 3,705 | 3,705 | 3,705 | 300 |
| 2021/06/14 | 3,710 | 3,710 | 3,705 | 3,705 | 300 |
| 2021/06/03 | 3,780 | 3,780 | 3,780 | 3,780 | 300 |
| 2021/06/02 | 3,785 | 3,785 | 3,785 | 3,785 | 300 |
| 2021/06/01 | 3,790 | 3,790 | 3,790 | 3,790 | 300 |
| 2021/05/26 | 3,790 | 3,790 | 3,790 | 3,790 | 300 |
| 2021/05/25 | 3,800 | 3,800 | 3,790 | 3,790 | 300 |
| 2021/05/24 | 3,780 | 3,800 | 3,780 | 3,800 | 400 |
| 2021/05/21 | 3,770 | 3,780 | 3,770 | 3,780 | 200 |
| 2021/05/20 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2021/05/19 | 3,750 | 3,750 | 3,750 | 3,750 | 1,300 |
| 2021/05/18 | 3,695 | 3,750 | 3,695 | 3,750 | 1,300 |
| 2021/05/17 | 3,695 | 3,695 | 3,695 | 3,695 | 100 |
| 2021/05/10 | 3,640 | 3,640 | 3,640 | 3,640 | 100 |
| 2021/05/06 | 3,690 | 3,690 | 3,690 | 3,690 | 300 |
| 2021/04/30 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2021/04/22 | 3,565 | 3,775 | 3,565 | 3,730 | 900 |
| 2021/04/19 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2021/04/14 | 3,520 | 3,520 | 3,520 | 3,520 | 200 |
| 2021/04/08 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2021/04/01 | 3,520 | 3,520 | 3,520 | 3,520 | 400 |
| 2021/03/29 | 3,415 | 3,450 | 3,415 | 3,440 | 600 |
| 2021/03/26 | 3,470 | 3,470 | 3,410 | 3,410 | 500 |
| 2021/03/24 | 3,540 | 3,540 | 3,540 | 3,540 | 300 |
| 2021/03/23 | 3,610 | 3,610 | 3,610 | 3,610 | 300 |
| 2021/03/03 | 3,695 | 3,695 | 3,695 | 3,695 | 200 |
| 2021/03/02 | 3,695 | 3,695 | 3,695 | 3,695 | 100 |
| 2021/03/01 | 3,700 | 3,700 | 3,700 | 3,700 | 300 |
| 2021/02/26 | 3,700 | 3,700 | 3,695 | 3,695 | 200 |
| 2021/02/25 | 3,695 | 3,695 | 3,630 | 3,695 | 300 |
| 2021/02/24 | 3,695 | 3,695 | 3,695 | 3,695 | 200 |
| 2021/02/22 | 3,580 | 3,600 | 3,580 | 3,600 | 300 |
| 2021/02/19 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2021/02/18 | 3,475 | 3,550 | 3,475 | 3,550 | 400 |
| 2021/02/17 | 3,360 | 3,475 | 3,355 | 3,475 | 900 |
| 2021/02/10 | 3,300 | 3,315 | 3,300 | 3,315 | 200 |
| 2021/02/09 | 3,500 | 3,500 | 3,300 | 3,300 | 500 |
| 2021/02/08 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2021/02/05 | 3,375 | 3,515 | 3,375 | 3,515 | 300 |
| 2021/02/03 | 3,235 | 3,235 | 3,235 | 3,235 | 100 |
| 2021/02/02 | 3,445 | 3,445 | 3,375 | 3,375 | 200 |
| 2021/02/01 | 3,515 | 3,515 | 3,515 | 3,515 | 400 |
| 2021/01/29 | 3,445 | 3,445 | 3,375 | 3,375 | 400 |
| 2021/01/27 | 3,295 | 3,445 | 3,245 | 3,445 | 1,300 |
| 2021/01/07 | 3,395 | 3,500 | 3,395 | 3,500 | 300 |
| 2021/01/05 | 3,395 | 3,395 | 3,395 | 3,395 | 200 |
| 2021/01/04 | 3,465 | 3,465 | 3,395 | 3,395 | 1,100 |