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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,255 | 3,300 | 3,255 | 3,300 | 500 |
| 2022/12/28 | 3,230 | 3,230 | 3,230 | 3,230 | 300 |
| 2022/12/27 | 3,205 | 3,230 | 3,205 | 3,230 | 200 |
| 2022/12/26 | 3,200 | 3,205 | 3,200 | 3,205 | 300 |
| 2022/12/23 | 3,190 | 3,195 | 3,190 | 3,195 | 500 |
| 2022/12/22 | 3,275 | 3,275 | 3,225 | 3,230 | 1,800 |
| 2022/12/21 | 3,230 | 3,235 | 3,225 | 3,235 | 700 |
| 2022/12/14 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
| 2022/12/13 | 3,250 | 3,250 | 3,250 | 3,250 | 300 |
| 2022/12/12 | 3,350 | 3,350 | 3,320 | 3,320 | 400 |
| 2022/12/09 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
| 2022/12/02 | 3,310 | 3,310 | 3,310 | 3,310 | 500 |
| 2022/12/01 | 3,450 | 3,450 | 3,450 | 3,450 | 400 |
| 2022/11/30 | 3,385 | 3,390 | 3,385 | 3,390 | 200 |
| 2022/11/28 | 3,360 | 3,360 | 3,360 | 3,360 | 100 |
| 2022/11/25 | 3,345 | 3,345 | 3,345 | 3,345 | 100 |
| 2022/11/24 | 3,345 | 3,345 | 3,345 | 3,345 | 100 |
| 2022/11/18 | 3,315 | 3,315 | 3,315 | 3,315 | 100 |
| 2022/11/14 | 3,310 | 3,310 | 3,305 | 3,305 | 500 |
| 2022/11/09 | 3,330 | 3,330 | 3,330 | 3,330 | 300 |
| 2022/11/08 | 3,365 | 3,365 | 3,335 | 3,335 | 700 |
| 2022/11/07 | 3,375 | 3,375 | 3,375 | 3,375 | 300 |
| 2022/11/01 | 3,485 | 3,485 | 3,485 | 3,485 | 400 |
| 2022/10/31 | 3,420 | 3,445 | 3,420 | 3,445 | 200 |
| 2022/10/24 | 3,375 | 3,375 | 3,375 | 3,375 | 100 |
| 2022/10/18 | 3,375 | 3,375 | 3,375 | 3,375 | 100 |
| 2022/10/17 | 3,380 | 3,380 | 3,380 | 3,380 | 100 |
| 2022/10/11 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2022/10/05 | 3,420 | 3,420 | 3,420 | 3,420 | 47,200 |
| 2022/10/04 | 3,420 | 3,420 | 3,420 | 3,420 | 200 |
| 2022/10/03 | 3,455 | 3,455 | 3,420 | 3,420 | 500 |
| 2022/09/28 | 3,460 | 3,460 | 3,460 | 3,460 | 100 |
| 2022/09/12 | 3,435 | 3,490 | 3,435 | 3,490 | 200 |
| 2022/09/09 | 3,480 | 3,480 | 3,430 | 3,430 | 500 |
| 2022/09/08 | 3,480 | 3,480 | 3,480 | 3,480 | 300 |
| 2022/09/07 | 3,480 | 3,480 | 3,480 | 3,480 | 300 |
| 2022/09/06 | 3,415 | 3,480 | 3,415 | 3,480 | 700 |
| 2022/09/02 | 3,470 | 3,470 | 3,400 | 3,415 | 400 |
| 2022/09/01 | 3,470 | 3,470 | 3,470 | 3,470 | 400 |
| 2022/08/31 | 3,420 | 3,420 | 3,420 | 3,420 | 400 |
| 2022/08/30 | 3,420 | 3,420 | 3,420 | 3,420 | 200 |
| 2022/08/29 | 3,480 | 3,480 | 3,410 | 3,410 | 500 |
| 2022/08/26 | 3,480 | 3,480 | 3,480 | 3,480 | 400 |
| 2022/08/12 | 3,410 | 3,410 | 3,410 | 3,410 | 100 |
| 2022/08/05 | 3,380 | 3,380 | 3,380 | 3,380 | 100 |
| 2022/08/03 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2022/08/02 | 3,510 | 3,510 | 3,490 | 3,500 | 600 |
| 2022/08/01 | 3,510 | 3,510 | 3,510 | 3,510 | 900 |
| 2022/07/29 | 3,510 | 3,510 | 3,485 | 3,510 | 600 |
| 2022/07/28 | 3,505 | 3,510 | 3,505 | 3,510 | 300 |
| 2022/07/27 | 3,485 | 3,500 | 3,485 | 3,500 | 300 |
| 2022/07/20 | 3,450 | 3,450 | 3,450 | 3,450 | 200 |
| 2022/07/08 | 3,490 | 3,490 | 3,445 | 3,445 | 200 |
| 2022/07/07 | 3,425 | 3,425 | 3,420 | 3,420 | 400 |
| 2022/07/06 | 3,475 | 3,475 | 3,475 | 3,475 | 200 |
| 2022/07/05 | 3,475 | 3,475 | 3,475 | 3,475 | 200 |
| 2022/07/04 | 3,545 | 3,545 | 3,475 | 3,475 | 200 |
| 2022/07/01 | 3,570 | 3,570 | 3,545 | 3,545 | 500 |
| 2022/06/27 | 3,400 | 3,400 | 3,400 | 3,400 | 900 |
| 2022/06/22 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2022/06/21 | 3,450 | 3,450 | 3,450 | 3,450 | 700 |
| 2022/06/20 | 3,450 | 3,450 | 3,450 | 3,450 | 300 |
| 2022/06/06 | 3,450 | 3,450 | 3,450 | 3,450 | 200 |
| 2022/06/03 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
| 2022/06/01 | 3,485 | 3,485 | 3,420 | 3,420 | 400 |
| 2022/05/30 | 3,455 | 3,455 | 3,415 | 3,415 | 400 |
| 2022/05/17 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2022/05/16 | 3,500 | 3,500 | 3,500 | 3,500 | 300 |
| 2022/05/02 | 3,505 | 3,595 | 3,505 | 3,595 | 400 |
| 2022/04/28 | 3,485 | 3,500 | 3,485 | 3,500 | 200 |
| 2022/04/07 | 3,485 | 3,485 | 3,485 | 3,485 | 47,100 |
| 2022/04/01 | 3,485 | 3,485 | 3,485 | 3,485 | 300 |
| 2022/03/31 | 3,385 | 3,415 | 3,385 | 3,415 | 300 |
| 2022/03/30 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2022/03/29 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 2022/03/28 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2022/03/23 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2022/03/15 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 2022/03/14 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 2022/03/10 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2022/03/07 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2022/03/03 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2022/03/02 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2022/03/01 | 3,480 | 3,620 | 3,480 | 3,550 | 500 |
| 2022/02/28 | 3,485 | 3,485 | 3,480 | 3,480 | 200 |
| 2022/02/08 | 3,415 | 3,415 | 3,415 | 3,415 | 200 |
| 2022/02/01 | 3,555 | 3,555 | 3,485 | 3,485 | 700 |
| 2022/01/31 | 3,485 | 3,485 | 3,485 | 3,485 | 100 |
| 2022/01/25 | 3,455 | 3,455 | 3,455 | 3,455 | 100 |
| 2022/01/20 | 3,400 | 3,455 | 3,400 | 3,455 | 200 |
| 2022/01/04 | 3,580 | 3,580 | 3,440 | 3,440 | 2,000 |