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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,235 | 3,285 | 3,235 | 3,275 | 1,100 |
| 2024/12/27 | 3,200 | 3,220 | 3,190 | 3,220 | 700 |
| 2024/12/26 | 3,200 | 3,200 | 3,190 | 3,190 | 1,000 |
| 2024/12/25 | 3,160 | 3,160 | 3,160 | 3,160 | 300 |
| 2024/12/24 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2024/12/23 | 3,160 | 3,160 | 3,160 | 3,160 | 200 |
| 2024/12/20 | 3,210 | 3,215 | 3,155 | 3,155 | 1,100 |
| 2024/12/19 | 3,135 | 3,195 | 3,135 | 3,195 | 500 |
| 2024/12/18 | 3,155 | 3,155 | 3,155 | 3,155 | 300 |
| 2024/12/17 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2024/12/16 | 3,195 | 3,265 | 3,145 | 3,145 | 900 |
| 2024/12/12 | 3,130 | 3,300 | 3,110 | 3,265 | 3,200 |
| 2024/12/11 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
| 2024/12/05 | 3,155 | 3,155 | 3,155 | 3,155 | 100 |
| 2024/12/04 | 3,155 | 3,165 | 3,155 | 3,165 | 1,000 |
| 2024/12/03 | 3,130 | 3,150 | 3,110 | 3,130 | 1,800 |
| 2024/12/02 | 3,150 | 3,150 | 3,110 | 3,110 | 900 |
| 2024/11/29 | 3,135 | 3,145 | 3,135 | 3,145 | 300 |
| 2024/11/28 | 3,100 | 3,135 | 3,100 | 3,135 | 2,500 |
| 2024/11/27 | 3,130 | 3,165 | 3,110 | 3,110 | 2,300 |
| 2024/11/26 | 3,145 | 3,145 | 3,145 | 3,145 | 100 |
| 2024/11/22 | 3,150 | 3,155 | 3,150 | 3,155 | 500 |
| 2024/11/21 | 3,130 | 3,145 | 3,130 | 3,145 | 500 |
| 2024/11/20 | 3,150 | 3,150 | 3,135 | 3,135 | 2,200 |
| 2024/11/19 | 3,125 | 3,175 | 3,125 | 3,130 | 1,500 |
| 2024/11/18 | 3,125 | 3,125 | 3,125 | 3,125 | 100 |
| 2024/11/15 | 3,130 | 3,130 | 3,130 | 3,130 | 500 |
| 2024/11/13 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
| 2024/11/12 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2024/11/11 | 3,140 | 3,140 | 3,135 | 3,135 | 400 |
| 2024/11/08 | 3,140 | 3,140 | 3,140 | 3,140 | 100 |
| 2024/11/07 | 3,140 | 3,150 | 3,135 | 3,135 | 800 |
| 2024/11/06 | 3,125 | 3,150 | 3,125 | 3,145 | 51,200 |
| 2024/11/05 | 3,130 | 3,140 | 3,105 | 3,125 | 1,700 |
| 2024/11/01 | 3,140 | 3,140 | 3,130 | 3,130 | 800 |
| 2024/10/31 | 3,095 | 3,105 | 3,095 | 3,105 | 300 |
| 2024/10/30 | 3,080 | 3,095 | 3,080 | 3,095 | 1,200 |
| 2024/10/29 | 3,065 | 3,080 | 3,065 | 3,080 | 500 |
| 2024/10/28 | 3,060 | 3,060 | 3,050 | 3,055 | 18,700 |
| 2024/10/25 | 3,095 | 3,095 | 3,065 | 3,065 | 2,600 |
| 2024/10/24 | 3,100 | 3,100 | 3,095 | 3,100 | 400 |
| 2024/10/23 | 3,105 | 3,105 | 3,100 | 3,100 | 500 |
| 2024/10/22 | 3,110 | 3,110 | 3,110 | 3,110 | 6,500 |
| 2024/10/21 | 3,130 | 3,130 | 3,115 | 3,115 | 3,500 |
| 2024/10/18 | 3,135 | 3,135 | 3,130 | 3,130 | 300 |
| 2024/10/17 | 3,140 | 3,140 | 3,135 | 3,135 | 400 |
| 2024/10/16 | 3,135 | 3,135 | 3,135 | 3,135 | 200 |
| 2024/10/15 | 3,145 | 3,145 | 3,145 | 3,145 | 200 |
| 2024/10/11 | 3,145 | 3,145 | 3,140 | 3,145 | 800 |
| 2024/10/10 | 3,150 | 3,165 | 3,145 | 3,145 | 1,600 |
| 2024/10/09 | 3,150 | 3,150 | 3,150 | 3,150 | 400 |
| 2024/10/08 | 3,155 | 3,155 | 3,150 | 3,150 | 400 |
| 2024/10/07 | 3,160 | 3,185 | 3,160 | 3,175 | 900 |
| 2024/10/04 | 3,145 | 3,175 | 3,145 | 3,160 | 500 |
| 2024/10/03 | 3,145 | 3,145 | 3,145 | 3,145 | 300 |
| 2024/10/02 | 3,160 | 3,160 | 3,145 | 3,145 | 400 |
| 2024/10/01 | 3,160 | 3,160 | 3,160 | 3,160 | 900 |
| 2024/09/30 | 3,160 | 3,160 | 3,160 | 3,160 | 300 |
| 2024/09/27 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 |
| 2024/09/26 | 3,160 | 3,180 | 3,160 | 3,160 | 800 |
| 2024/09/25 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2024/09/24 | 3,165 | 3,165 | 3,150 | 3,150 | 600 |
| 2024/09/20 | 3,150 | 3,165 | 3,150 | 3,160 | 700 |
| 2024/09/19 | 3,140 | 3,165 | 3,140 | 3,165 | 800 |
| 2024/09/18 | 3,140 | 3,145 | 3,140 | 3,140 | 2,200 |
| 2024/09/17 | 3,185 | 3,200 | 3,185 | 3,200 | 3,300 |
| 2024/09/10 | 3,175 | 3,195 | 3,175 | 3,195 | 300 |
| 2024/09/09 | 3,195 | 3,195 | 3,155 | 3,155 | 200 |
| 2024/09/06 | 3,185 | 3,240 | 3,140 | 3,195 | 6,000 |
| 2024/09/05 | 3,135 | 3,135 | 3,135 | 3,135 | 400 |
| 2024/09/04 | 3,160 | 3,160 | 3,135 | 3,135 | 1,500 |
| 2024/09/03 | 3,155 | 3,160 | 3,155 | 3,160 | 700 |
| 2024/09/02 | 3,200 | 3,205 | 3,160 | 3,200 | 6,100 |
| 2024/08/30 | 3,215 | 3,215 | 3,200 | 3,200 | 500 |
| 2024/08/29 | 3,175 | 3,210 | 3,120 | 3,185 | 30,000 |
| 2024/08/28 | 3,120 | 3,120 | 3,110 | 3,115 | 5,300 |
| 2024/08/27 | 3,115 | 3,125 | 3,110 | 3,110 | 9,200 |
| 2024/08/26 | 3,120 | 3,120 | 3,100 | 3,115 | 1,200 |
| 2024/08/23 | 3,115 | 3,140 | 3,115 | 3,140 | 2,200 |
| 2024/08/22 | 3,115 | 3,115 | 3,110 | 3,115 | 7,900 |
| 2024/08/21 | 3,190 | 3,190 | 3,090 | 3,110 | 1,600 |
| 2024/08/20 | 3,140 | 3,140 | 3,105 | 3,120 | 2,900 |
| 2024/08/19 | 3,140 | 3,145 | 3,085 | 3,120 | 4,400 |
| 2024/08/16 | 3,145 | 3,145 | 3,115 | 3,140 | 2,300 |
| 2024/08/15 | 3,160 | 3,180 | 3,140 | 3,145 | 3,500 |
| 2024/08/14 | 3,090 | 3,100 | 3,070 | 3,100 | 13,400 |
| 2024/08/13 | 3,150 | 3,165 | 3,085 | 3,085 | 1,400 |
| 2024/08/09 | 3,155 | 3,155 | 3,130 | 3,130 | 1,500 |
| 2024/08/08 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2024/08/07 | 2,986 | 3,180 | 2,986 | 3,180 | 2,800 |
| 2024/08/06 | 3,010 | 3,075 | 2,955 | 3,000 | 10,400 |
| 2024/08/05 | 3,340 | 3,345 | 3,000 | 3,000 | 7,000 |
| 2024/08/01 | 3,575 | 3,575 | 3,500 | 3,545 | 2,900 |
| 2024/07/31 | 3,540 | 3,550 | 3,540 | 3,550 | 400 |
| 2024/07/30 | 3,550 | 3,550 | 3,540 | 3,540 | 300 |
| 2024/07/25 | 3,525 | 3,525 | 3,515 | 3,515 | 1,300 |
| 2024/07/22 | 3,525 | 3,525 | 3,525 | 3,525 | 100 |
| 2024/07/19 | 3,550 | 3,550 | 3,550 | 3,550 | 200 |
| 2024/07/17 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2024/07/11 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2024/07/10 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2024/07/09 | 3,540 | 3,540 | 3,540 | 3,540 | 200 |
| 2024/07/08 | 3,540 | 3,540 | 3,540 | 3,540 | 200 |
| 2024/07/04 | 3,540 | 3,540 | 3,540 | 3,540 | 200 |
| 2024/07/03 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2024/07/02 | 3,550 | 3,550 | 3,540 | 3,540 | 600 |
| 2024/07/01 | 3,580 | 3,580 | 3,580 | 3,580 | 400 |
| 2024/06/28 | 3,560 | 3,580 | 3,560 | 3,580 | 300 |
| 2024/06/27 | 3,550 | 3,550 | 3,540 | 3,540 | 600 |
| 2024/06/26 | 3,550 | 3,590 | 3,540 | 3,590 | 500 |
| 2024/06/25 | 3,550 | 3,565 | 3,550 | 3,550 | 1,700 |
| 2024/06/24 | 3,530 | 3,550 | 3,530 | 3,550 | 300 |
| 2024/06/20 | 3,560 | 3,560 | 3,560 | 3,560 | 600 |
| 2024/06/17 | 3,505 | 3,505 | 3,505 | 3,505 | 100 |
| 2024/06/14 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2024/06/13 | 3,530 | 3,535 | 3,530 | 3,535 | 200 |
| 2024/06/10 | 3,540 | 3,540 | 3,540 | 3,540 | 200 |
| 2024/06/05 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2024/06/03 | 3,565 | 3,565 | 3,565 | 3,565 | 400 |
| 2024/05/31 | 3,570 | 3,570 | 3,565 | 3,565 | 200 |
| 2024/05/30 | 3,550 | 3,550 | 3,550 | 3,550 | 300 |
| 2024/05/28 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2024/05/22 | 3,555 | 3,585 | 3,540 | 3,540 | 1,900 |
| 2024/05/20 | 3,565 | 3,585 | 3,565 | 3,585 | 200 |
| 2024/05/17 | 3,565 | 3,565 | 3,565 | 3,565 | 300 |
| 2024/05/16 | 3,565 | 3,635 | 3,565 | 3,590 | 700 |
| 2024/05/15 | 3,600 | 3,600 | 3,600 | 3,600 | 200 |
| 2024/05/14 | 3,570 | 3,570 | 3,560 | 3,560 | 200 |
| 2024/05/13 | 3,570 | 3,600 | 3,565 | 3,600 | 4,200 |
| 2024/05/10 | 3,550 | 3,550 | 3,540 | 3,540 | 5,500 |
| 2024/05/09 | 3,555 | 3,570 | 3,555 | 3,560 | 1,200 |
| 2024/05/01 | 3,620 | 3,620 | 3,620 | 3,620 | 500 |
| 2024/04/30 | 3,550 | 3,550 | 3,550 | 3,550 | 200 |
| 2024/04/26 | 3,500 | 3,500 | 3,500 | 3,500 | 8,300 |
| 2024/04/24 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2024/04/23 | 3,460 | 3,460 | 3,460 | 3,460 | 200 |
| 2024/04/22 | 3,460 | 3,460 | 3,460 | 3,460 | 100 |
| 2024/04/19 | 3,465 | 3,465 | 3,460 | 3,460 | 3,300 |
| 2024/04/17 | 3,465 | 3,465 | 3,465 | 3,465 | 100 |
| 2024/04/16 | 3,465 | 3,465 | 3,465 | 3,465 | 100 |
| 2024/04/15 | 3,455 | 3,455 | 3,455 | 3,455 | 100 |
| 2024/04/11 | 3,430 | 3,455 | 3,430 | 3,455 | 700 |
| 2024/04/09 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2024/04/08 | 3,575 | 3,590 | 3,520 | 3,520 | 500 |
| 2024/04/05 | 3,590 | 3,590 | 3,505 | 3,505 | 700 |
| 2024/04/04 | 3,620 | 3,620 | 3,595 | 3,600 | 400 |
| 2024/04/03 | 3,525 | 3,550 | 3,525 | 3,550 | 500 |
| 2024/04/02 | 3,575 | 3,575 | 3,575 | 3,575 | 100 |
| 2024/04/01 | 3,590 | 3,590 | 3,575 | 3,580 | 48,700 |
| 2024/03/29 | 3,570 | 3,585 | 3,570 | 3,570 | 300 |
| 2024/03/28 | 3,565 | 3,565 | 3,565 | 3,565 | 100 |
| 2024/03/27 | 3,550 | 3,555 | 3,545 | 3,555 | 800 |
| 2024/03/26 | 3,555 | 3,580 | 3,545 | 3,545 | 500 |
| 2024/03/25 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 2024/03/22 | 3,545 | 3,550 | 3,545 | 3,550 | 1,700 |
| 2024/03/21 | 3,560 | 3,560 | 3,550 | 3,555 | 1,300 |
| 2024/03/19 | 3,555 | 3,555 | 3,555 | 3,555 | 200 |
| 2024/03/15 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2024/03/13 | 3,490 | 3,490 | 3,490 | 3,490 | 300 |
| 2024/03/12 | 3,475 | 3,475 | 3,475 | 3,475 | 100 |
| 2024/03/11 | 3,585 | 3,585 | 3,430 | 3,430 | 2,100 |
| 2024/03/07 | 3,585 | 3,585 | 3,585 | 3,585 | 100 |
| 2024/03/06 | 3,575 | 3,575 | 3,575 | 3,575 | 100 |
| 2024/03/05 | 3,575 | 3,575 | 3,575 | 3,575 | 100 |
| 2024/03/04 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2024/03/01 | 3,600 | 3,600 | 3,550 | 3,550 | 2,200 |
| 2024/02/29 | 3,590 | 3,590 | 3,590 | 3,590 | 3,100 |
| 2024/02/28 | 3,590 | 3,590 | 3,590 | 3,590 | 700 |
| 2024/02/27 | 3,590 | 3,590 | 3,590 | 3,590 | 3,100 |
| 2024/02/26 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |
| 2024/02/22 | 3,570 | 3,570 | 3,570 | 3,570 | 200 |
| 2024/02/19 | 3,565 | 3,580 | 3,560 | 3,570 | 1,400 |
| 2024/02/16 | 3,570 | 3,575 | 3,545 | 3,565 | 6,600 |
| 2024/02/14 | 3,555 | 3,570 | 3,555 | 3,570 | 500 |
| 2024/02/13 | 3,525 | 3,550 | 3,525 | 3,535 | 500 |
| 2024/02/09 | 3,550 | 3,550 | 3,550 | 3,550 | 200 |
| 2024/02/08 | 3,570 | 3,570 | 3,570 | 3,570 | 3,200 |
| 2024/02/06 | 3,580 | 3,580 | 3,530 | 3,530 | 1,000 |
| 2024/02/05 | 3,570 | 3,590 | 3,570 | 3,580 | 5,300 |
| 2024/02/02 | 3,550 | 3,570 | 3,550 | 3,570 | 3,700 |
| 2024/02/01 | 3,560 | 3,570 | 3,560 | 3,570 | 900 |
| 2024/01/31 | 3,565 | 3,565 | 3,540 | 3,540 | 500 |
| 2024/01/30 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2024/01/29 | 3,545 | 3,545 | 3,540 | 3,540 | 200 |
| 2024/01/26 | 3,545 | 3,545 | 3,545 | 3,545 | 100 |
| 2024/01/24 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2024/01/23 | 3,470 | 3,470 | 3,455 | 3,455 | 200 |
| 2024/01/22 | 3,500 | 3,500 | 3,500 | 3,500 | 300 |
| 2024/01/19 | 3,500 | 3,505 | 3,430 | 3,430 | 3,000 |
| 2024/01/12 | 3,510 | 3,575 | 3,510 | 3,570 | 3,500 |
| 2024/01/11 | 3,565 | 3,565 | 3,560 | 3,560 | 200 |
| 2024/01/10 | 3,560 | 3,560 | 3,560 | 3,560 | 300 |
| 2024/01/09 | 3,565 | 3,565 | 3,520 | 3,520 | 200 |
| 2024/01/05 | 3,490 | 3,490 | 3,485 | 3,485 | 300 |
| 2024/01/04 | 3,485 | 3,485 | 3,470 | 3,485 | 1,400 |