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 |
|---|---|---|---|---|---|
| 2026/05/08 | 4,570 | 4,710 | 4,570 | 4,710 | 400 |
| 2026/05/07 | 4,600 | 4,690 | 4,530 | 4,640 | 700 |
| 2026/05/01 | 4,645 | 4,715 | 4,645 | 4,645 | 800 |
| 2026/04/30 | 4,575 | 4,575 | 4,575 | 4,575 | 200 |
| 2026/04/28 | 4,575 | 4,575 | 4,575 | 4,575 | 200 |
| 2026/04/27 | 4,495 | 4,645 | 4,495 | 4,645 | 500 |
| 2026/04/24 | 4,390 | 4,510 | 4,390 | 4,510 | 900 |
| 2026/04/23 | 4,390 | 4,390 | 4,390 | 4,390 | 200 |
| 2026/04/22 | 4,360 | 4,375 | 4,360 | 4,375 | 200 |
| 2026/04/21 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2026/04/20 | 4,360 | 4,395 | 4,360 | 4,395 | 300 |
| 2026/04/17 | 4,320 | 4,340 | 4,305 | 4,340 | 300 |
| 2026/04/16 | 4,350 | 4,350 | 4,350 | 4,350 | 100 |
| 2026/04/14 | 4,330 | 4,365 | 4,315 | 4,365 | 600 |
| 2026/04/13 | 4,400 | 4,400 | 4,355 | 4,360 | 500 |
| 2026/04/10 | 4,420 | 4,445 | 4,420 | 4,440 | 900 |
| 2026/04/09 | 4,480 | 4,480 | 4,410 | 4,410 | 300 |
| 2026/04/08 | 4,415 | 4,490 | 4,415 | 4,485 | 800 |
| 2026/04/07 | 4,405 | 4,415 | 4,405 | 4,415 | 300 |
| 2026/04/06 | 4,470 | 4,470 | 4,400 | 4,465 | 700 |
| 2026/04/03 | 4,420 | 4,485 | 4,420 | 4,485 | 300 |
| 2026/04/02 | 4,470 | 4,550 | 4,470 | 4,475 | 900 |
| 2026/03/27 | 4,665 | 4,665 | 4,655 | 4,655 | 200 |
| 2026/03/25 | 4,605 | 4,675 | 4,605 | 4,675 | 1,600 |
| 2026/03/24 | 4,790 | 4,790 | 4,605 | 4,605 | 800 |
| 2026/03/23 | 4,730 | 4,730 | 4,580 | 4,650 | 1,200 |
| 2026/03/19 | 4,720 | 4,870 | 4,680 | 4,870 | 500 |
| 2026/03/18 | 4,770 | 4,830 | 4,770 | 4,830 | 200 |
| 2026/03/16 | 4,725 | 4,770 | 4,700 | 4,770 | 500 |
| 2026/03/13 | 4,665 | 4,795 | 4,665 | 4,795 | 500 |
| 2026/03/11 | 4,735 | 4,735 | 4,735 | 4,735 | 600 |
| 2026/03/10 | 4,705 | 4,730 | 4,705 | 4,730 | 200 |
| 2026/03/09 | 4,740 | 4,740 | 4,565 | 4,565 | 1,000 |
| 2026/03/06 | 4,650 | 4,790 | 4,650 | 4,790 | 400 |
| 2026/03/05 | 4,710 | 4,790 | 4,710 | 4,790 | 700 |
| 2026/03/04 | 4,715 | 4,715 | 4,645 | 4,650 | 400 |
| 2026/03/03 | 4,990 | 4,990 | 4,785 | 4,785 | 1,000 |
| 2026/03/02 | 4,985 | 4,985 | 4,910 | 4,920 | 1,400 |
| 2026/02/27 | 4,960 | 4,960 | 4,960 | 4,960 | 300 |
| 2026/02/26 | 4,890 | 4,890 | 4,890 | 4,890 | 200 |
| 2026/02/25 | 4,830 | 4,890 | 4,830 | 4,890 | 800 |
| 2026/02/24 | 4,755 | 4,760 | 4,600 | 4,760 | 2,200 |
| 2026/02/20 | 4,730 | 4,770 | 4,715 | 4,770 | 700 |
| 2026/02/19 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
| 2026/02/18 | 4,750 | 4,800 | 4,705 | 4,800 | 2,500 |
| 2026/02/17 | 4,630 | 4,760 | 4,630 | 4,755 | 1,300 |
| 2026/02/16 | 4,700 | 4,700 | 4,630 | 4,630 | 500 |
| 2026/02/13 | 4,630 | 4,630 | 4,630 | 4,630 | 100 |
| 2026/02/12 | 4,635 | 4,675 | 4,635 | 4,670 | 1,300 |
| 2026/02/10 | 4,480 | 4,630 | 4,450 | 4,630 | 1,200 |
| 2026/02/09 | 4,370 | 4,550 | 4,350 | 4,550 | 4,300 |
| 2026/02/06 | 4,230 | 4,255 | 4,230 | 4,230 | 600 |
| 2026/02/05 | 4,200 | 4,205 | 4,200 | 4,205 | 500 |
| 2026/02/04 | 4,220 | 4,220 | 4,185 | 4,185 | 300 |
| 2026/02/03 | 4,240 | 4,270 | 4,240 | 4,270 | 200 |
| 2026/02/02 | 4,240 | 4,240 | 4,240 | 4,240 | 700 |
| 2026/01/30 | 4,200 | 4,200 | 4,200 | 4,200 | 1,100 |
| 2026/01/28 | 4,175 | 4,175 | 4,175 | 4,175 | 100 |
| 2026/01/27 | 4,245 | 4,245 | 4,245 | 4,245 | 100 |
| 2026/01/26 | 4,165 | 4,175 | 4,165 | 4,175 | 200 |
| 2026/01/23 | 4,100 | 4,165 | 4,100 | 4,165 | 1,200 |
| 2026/01/22 | 4,170 | 4,170 | 4,170 | 4,170 | 400 |
| 2026/01/21 | 4,230 | 4,235 | 4,165 | 4,180 | 700 |
| 2026/01/20 | 4,275 | 4,275 | 4,275 | 4,275 | 300 |
| 2026/01/19 | 4,240 | 4,240 | 4,170 | 4,230 | 700 |
| 2026/01/16 | 4,200 | 4,220 | 4,200 | 4,215 | 1,400 |
| 2026/01/15 | 4,160 | 4,160 | 4,160 | 4,160 | 100 |
| 2026/01/14 | 4,135 | 4,195 | 4,125 | 4,150 | 1,000 |
| 2026/01/09 | 4,200 | 4,200 | 4,160 | 4,200 | 1,900 |
| 2026/01/07 | 4,235 | 4,240 | 4,170 | 4,240 | 800 |
| 2026/01/06 | 4,210 | 4,225 | 4,165 | 4,165 | 300 |
| 2026/01/05 | 4,210 | 4,395 | 4,210 | 4,210 | 3,500 |