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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,475 | 3,475 | 3,475 | 3,475 | 300 |
| 2025/06/12 | 3,475 | 3,475 | 3,475 | 3,475 | 300 |
| 2025/06/09 | 3,515 | 3,515 | 3,500 | 3,500 | 200 |
| 2025/06/06 | 3,545 | 3,545 | 3,510 | 3,510 | 300 |
| 2025/06/05 | 3,525 | 3,525 | 3,525 | 3,525 | 100 |
| 2025/06/03 | 3,525 | 3,525 | 3,525 | 3,525 | 100 |
| 2025/06/02 | 3,580 | 3,580 | 3,505 | 3,545 | 1,400 |
| 2025/05/30 | 3,550 | 3,600 | 3,550 | 3,600 | 400 |
| 2025/05/29 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
| 2025/05/28 | 3,505 | 3,520 | 3,505 | 3,520 | 900 |
| 2025/05/27 | 3,450 | 3,490 | 3,450 | 3,490 | 200 |
| 2025/05/26 | 3,450 | 3,450 | 3,435 | 3,450 | 600 |
| 2025/05/23 | 3,465 | 3,480 | 3,465 | 3,480 | 400 |
| 2025/05/22 | 3,425 | 3,465 | 3,425 | 3,465 | 200 |
| 2025/05/21 | 3,445 | 3,445 | 3,445 | 3,445 | 100 |
| 2025/05/20 | 3,500 | 3,515 | 3,500 | 3,515 | 400 |
| 2025/05/19 | 3,500 | 3,500 | 3,495 | 3,500 | 500 |
| 2025/05/16 | 3,480 | 3,480 | 3,445 | 3,445 | 1,800 |
| 2025/05/15 | 3,470 | 3,500 | 3,470 | 3,485 | 800 |
| 2025/05/14 | 3,460 | 3,470 | 3,440 | 3,470 | 1,700 |
| 2025/05/13 | 3,265 | 3,325 | 3,265 | 3,320 | 1,200 |
| 2025/05/12 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
| 2025/05/09 | 3,250 | 3,250 | 3,250 | 3,250 | 500 |
| 2025/05/08 | 3,260 | 3,260 | 3,260 | 3,260 | 400 |
| 2025/05/07 | 3,260 | 3,325 | 3,260 | 3,260 | 400 |
| 2025/05/02 | 3,260 | 3,330 | 3,260 | 3,330 | 200 |
| 2025/05/01 | 3,380 | 3,485 | 3,260 | 3,260 | 3,800 |
| 2025/04/30 | 3,370 | 3,380 | 3,300 | 3,380 | 300 |
| 2025/04/28 | 3,380 | 3,380 | 3,380 | 3,380 | 500 |
| 2025/04/25 | 3,230 | 3,440 | 3,170 | 3,170 | 10,600 |
| 2025/04/23 | 3,245 | 3,245 | 3,160 | 3,160 | 300 |
| 2025/04/15 | 3,235 | 3,235 | 3,235 | 3,235 | 200 |
| 2025/04/11 | 3,230 | 3,230 | 3,130 | 3,225 | 600 |
| 2025/04/10 | 3,250 | 3,250 | 3,225 | 3,225 | 300 |
| 2025/04/09 | 3,175 | 3,175 | 3,105 | 3,170 | 500 |
| 2025/04/08 | 3,115 | 3,125 | 3,105 | 3,105 | 300 |
| 2025/04/07 | 3,055 | 3,110 | 2,990 | 3,050 | 2,100 |
| 2025/04/04 | 3,300 | 3,300 | 3,140 | 3,140 | 1,100 |
| 2025/04/03 | 3,245 | 3,300 | 3,235 | 3,300 | 1,100 |
| 2025/04/02 | 3,300 | 3,300 | 3,290 | 3,290 | 300 |
| 2025/04/01 | 3,305 | 3,310 | 3,300 | 3,300 | 1,200 |
| 2025/03/31 | 3,310 | 3,310 | 3,295 | 3,300 | 900 |
| 2025/03/28 | 3,320 | 3,320 | 3,320 | 3,320 | 51,200 |
| 2025/03/27 | 3,345 | 3,360 | 3,345 | 3,360 | 300 |
| 2025/03/26 | 3,330 | 3,400 | 3,330 | 3,335 | 1,600 |
| 2025/03/25 | 3,330 | 3,330 | 3,330 | 3,330 | 200 |
| 2025/03/24 | 3,320 | 3,320 | 3,320 | 3,320 | 300 |
| 2025/03/21 | 3,320 | 3,325 | 3,320 | 3,320 | 400 |
| 2025/03/19 | 3,310 | 3,315 | 3,310 | 3,315 | 400 |
| 2025/03/18 | 3,310 | 3,310 | 3,310 | 3,310 | 300 |
| 2025/03/10 | 3,300 | 3,360 | 3,300 | 3,360 | 400 |
| 2025/03/07 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2025/03/06 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2025/03/05 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2025/03/04 | 3,305 | 3,305 | 3,300 | 3,300 | 4,000 |
| 2025/03/03 | 3,365 | 3,365 | 3,300 | 3,305 | 4,500 |
| 2025/02/28 | 3,300 | 3,320 | 3,300 | 3,300 | 4,700 |
| 2025/02/27 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2025/02/26 | 3,300 | 3,300 | 3,285 | 3,300 | 5,200 |
| 2025/02/25 | 3,300 | 3,300 | 3,300 | 3,300 | 4,600 |
| 2025/02/21 | 3,285 | 3,285 | 3,285 | 3,285 | 200 |
| 2025/02/20 | 3,285 | 3,285 | 3,275 | 3,275 | 200 |
| 2025/02/19 | 3,300 | 3,300 | 3,285 | 3,285 | 300 |
| 2025/02/18 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 2025/02/17 | 3,285 | 3,300 | 3,275 | 3,300 | 1,000 |
| 2025/02/14 | 3,285 | 3,285 | 3,265 | 3,265 | 300 |
| 2025/02/13 | 3,270 | 3,285 | 3,270 | 3,285 | 300 |
| 2025/02/12 | 3,300 | 3,315 | 3,275 | 3,280 | 600 |
| 2025/02/10 | 3,270 | 3,270 | 3,260 | 3,260 | 300 |
| 2025/02/07 | 3,300 | 3,300 | 3,265 | 3,265 | 200 |
| 2025/02/06 | 3,320 | 3,320 | 3,300 | 3,300 | 400 |
| 2025/02/04 | 3,280 | 3,300 | 3,280 | 3,300 | 300 |
| 2025/02/03 | 3,300 | 3,300 | 3,270 | 3,270 | 2,400 |
| 2025/01/31 | 3,295 | 3,300 | 3,285 | 3,285 | 800 |
| 2025/01/30 | 3,285 | 3,290 | 3,285 | 3,290 | 300 |
| 2025/01/29 | 3,295 | 3,300 | 3,280 | 3,295 | 1,000 |
| 2025/01/23 | 3,235 | 3,235 | 3,235 | 3,235 | 900 |
| 2025/01/21 | 3,220 | 3,270 | 3,220 | 3,270 | 200 |
| 2025/01/20 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2025/01/17 | 3,255 | 3,255 | 3,205 | 3,225 | 500 |
| 2025/01/16 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
| 2025/01/15 | 3,235 | 3,260 | 3,235 | 3,260 | 200 |
| 2025/01/10 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2025/01/09 | 3,255 | 3,285 | 3,255 | 3,285 | 500 |
| 2025/01/08 | 3,255 | 3,285 | 3,255 | 3,285 | 200 |
| 2025/01/06 | 3,305 | 3,305 | 3,285 | 3,285 | 1,800 |