アイスコ(7698)の株価時系列情報
アイスコ(7698)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 | 1,804 | 1,820 | 1,804 | 1,819 | 5,000 |
| 2025/06/12 | 1,804 | 1,810 | 1,800 | 1,804 | 2,900 |
| 2025/06/11 | 1,801 | 1,804 | 1,799 | 1,799 | 1,400 |
| 2025/06/10 | 1,812 | 1,815 | 1,800 | 1,804 | 7,500 |
| 2025/06/09 | 1,817 | 1,817 | 1,812 | 1,813 | 2,100 |
| 2025/06/06 | 1,819 | 1,819 | 1,814 | 1,814 | 3,100 |
| 2025/06/05 | 1,815 | 1,818 | 1,810 | 1,817 | 4,600 |
| 2025/06/04 | 1,822 | 1,822 | 1,817 | 1,817 | 1,500 |
| 2025/06/03 | 1,820 | 1,828 | 1,818 | 1,818 | 5,500 |
| 2025/06/02 | 1,823 | 1,829 | 1,818 | 1,818 | 4,200 |
| 2025/05/30 | 1,825 | 1,825 | 1,817 | 1,822 | 3,900 |
| 2025/05/29 | 1,823 | 1,825 | 1,817 | 1,822 | 3,300 |
| 2025/05/28 | 1,823 | 1,826 | 1,817 | 1,817 | 2,800 |
| 2025/05/27 | 1,817 | 1,829 | 1,816 | 1,819 | 4,200 |
| 2025/05/26 | 1,820 | 1,820 | 1,811 | 1,817 | 4,400 |
| 2025/05/23 | 1,830 | 1,830 | 1,823 | 1,829 | 1,800 |
| 2025/05/22 | 1,830 | 1,845 | 1,817 | 1,835 | 22,200 |
| 2025/05/21 | 1,824 | 1,825 | 1,812 | 1,819 | 4,400 |
| 2025/05/20 | 1,818 | 1,822 | 1,814 | 1,822 | 3,500 |
| 2025/05/19 | 1,820 | 1,823 | 1,818 | 1,818 | 4,100 |
| 2025/05/16 | 1,820 | 1,825 | 1,820 | 1,824 | 1,000 |
| 2025/05/15 | 1,815 | 1,819 | 1,810 | 1,815 | 2,700 |
| 2025/05/14 | 1,825 | 1,830 | 1,801 | 1,826 | 4,400 |
| 2025/05/13 | 1,844 | 1,850 | 1,824 | 1,848 | 5,000 |
| 2025/05/12 | 1,824 | 1,830 | 1,823 | 1,823 | 1,200 |
| 2025/05/09 | 1,817 | 1,828 | 1,815 | 1,824 | 1,300 |
| 2025/05/08 | 1,827 | 1,827 | 1,818 | 1,818 | 900 |
| 2025/05/07 | 1,830 | 1,830 | 1,821 | 1,827 | 2,900 |
| 2025/05/02 | 1,815 | 1,826 | 1,812 | 1,826 | 2,000 |
| 2025/05/01 | 1,818 | 1,830 | 1,815 | 1,815 | 800 |
| 2025/04/30 | 1,833 | 1,833 | 1,816 | 1,816 | 2,400 |
| 2025/04/28 | 1,827 | 1,830 | 1,820 | 1,829 | 1,900 |
| 2025/04/25 | 1,830 | 1,831 | 1,826 | 1,827 | 1,300 |
| 2025/04/24 | 1,829 | 1,830 | 1,820 | 1,823 | 1,800 |
| 2025/04/23 | 1,826 | 1,829 | 1,812 | 1,829 | 2,500 |
| 2025/04/22 | 1,819 | 1,826 | 1,819 | 1,821 | 1,500 |
| 2025/04/21 | 1,815 | 1,819 | 1,811 | 1,819 | 3,500 |
| 2025/04/18 | 1,799 | 1,809 | 1,790 | 1,808 | 5,400 |
| 2025/04/17 | 1,789 | 1,797 | 1,781 | 1,791 | 900 |
| 2025/04/16 | 1,793 | 1,795 | 1,780 | 1,789 | 700 |
| 2025/04/15 | 1,793 | 1,793 | 1,780 | 1,780 | 1,000 |
| 2025/04/14 | 1,793 | 1,795 | 1,774 | 1,782 | 3,100 |
| 2025/04/11 | 1,739 | 1,768 | 1,738 | 1,762 | 2,900 |
| 2025/04/10 | 1,767 | 1,767 | 1,740 | 1,750 | 2,900 |
| 2025/04/09 | 1,675 | 1,730 | 1,675 | 1,705 | 2,500 |
| 2025/04/08 | 1,683 | 1,696 | 1,629 | 1,675 | 9,300 |
| 2025/04/07 | 1,651 | 1,651 | 1,600 | 1,603 | 13,400 |
| 2025/04/04 | 1,799 | 1,799 | 1,700 | 1,720 | 7,900 |
| 2025/04/03 | 1,799 | 1,800 | 1,781 | 1,781 | 4,200 |
| 2025/04/02 | 1,803 | 1,805 | 1,800 | 1,800 | 1,100 |
| 2025/04/01 | 1,790 | 1,828 | 1,790 | 1,803 | 2,900 |
| 2025/03/31 | 1,801 | 1,801 | 1,785 | 1,787 | 6,500 |
| 2025/03/28 | 1,786 | 1,826 | 1,785 | 1,808 | 10,200 |
| 2025/03/27 | 1,882 | 1,888 | 1,879 | 1,885 | 11,900 |
| 2025/03/26 | 1,843 | 1,875 | 1,843 | 1,875 | 8,400 |
| 2025/03/25 | 1,844 | 1,844 | 1,839 | 1,843 | 5,500 |
| 2025/03/24 | 1,840 | 1,845 | 1,839 | 1,841 | 8,500 |
| 2025/03/21 | 1,835 | 1,839 | 1,831 | 1,839 | 4,000 |
| 2025/03/19 | 1,832 | 1,835 | 1,830 | 1,831 | 4,600 |
| 2025/03/18 | 1,829 | 1,832 | 1,829 | 1,832 | 1,800 |
| 2025/03/17 | 1,833 | 1,835 | 1,825 | 1,831 | 9,300 |
| 2025/03/14 | 1,830 | 1,833 | 1,829 | 1,833 | 2,300 |
| 2025/03/13 | 1,832 | 1,833 | 1,829 | 1,829 | 3,800 |
| 2025/03/12 | 1,832 | 1,832 | 1,828 | 1,832 | 4,300 |
| 2025/03/11 | 1,829 | 1,832 | 1,827 | 1,832 | 3,300 |
| 2025/03/10 | 1,831 | 1,832 | 1,828 | 1,829 | 5,400 |
| 2025/03/07 | 1,833 | 1,834 | 1,830 | 1,831 | 3,800 |
| 2025/03/06 | 1,830 | 1,833 | 1,826 | 1,833 | 4,900 |
| 2025/03/05 | 1,827 | 1,831 | 1,826 | 1,829 | 2,600 |
| 2025/03/04 | 1,826 | 1,829 | 1,823 | 1,827 | 2,000 |
| 2025/03/03 | 1,830 | 1,830 | 1,820 | 1,829 | 3,500 |
| 2025/02/28 | 1,830 | 1,833 | 1,823 | 1,831 | 3,900 |
| 2025/02/27 | 1,825 | 1,837 | 1,822 | 1,830 | 6,700 |
| 2025/02/26 | 1,820 | 1,825 | 1,815 | 1,825 | 3,100 |
| 2025/02/25 | 1,820 | 1,821 | 1,812 | 1,815 | 3,600 |
| 2025/02/21 | 1,815 | 1,816 | 1,812 | 1,812 | 2,000 |
| 2025/02/20 | 1,815 | 1,821 | 1,810 | 1,814 | 2,400 |
| 2025/02/19 | 1,820 | 1,820 | 1,810 | 1,810 | 3,100 |
| 2025/02/18 | 1,815 | 1,816 | 1,811 | 1,816 | 1,700 |
| 2025/02/17 | 1,819 | 1,820 | 1,811 | 1,815 | 5,600 |
| 2025/02/14 | 1,828 | 1,828 | 1,806 | 1,808 | 3,800 |
| 2025/02/13 | 1,828 | 1,828 | 1,803 | 1,820 | 7,000 |
| 2025/02/12 | 1,808 | 1,819 | 1,808 | 1,818 | 7,100 |
| 2025/02/10 | 1,796 | 1,806 | 1,791 | 1,800 | 5,900 |
| 2025/02/07 | 1,789 | 1,799 | 1,789 | 1,797 | 3,700 |
| 2025/02/06 | 1,790 | 1,790 | 1,775 | 1,789 | 4,100 |
| 2025/02/05 | 1,779 | 1,790 | 1,779 | 1,790 | 3,300 |
| 2025/02/04 | 1,781 | 1,784 | 1,772 | 1,776 | 2,000 |
| 2025/02/03 | 1,777 | 1,780 | 1,766 | 1,780 | 4,600 |
| 2025/01/31 | 1,779 | 1,780 | 1,764 | 1,769 | 3,500 |
| 2025/01/30 | 1,770 | 1,775 | 1,758 | 1,775 | 2,200 |
| 2025/01/29 | 1,755 | 1,759 | 1,751 | 1,752 | 1,700 |
| 2025/01/28 | 1,750 | 1,751 | 1,736 | 1,749 | 2,200 |
| 2025/01/27 | 1,751 | 1,751 | 1,730 | 1,731 | 5,400 |
| 2025/01/24 | 1,771 | 1,779 | 1,750 | 1,750 | 14,100 |
| 2025/01/23 | 1,787 | 1,787 | 1,771 | 1,771 | 1,300 |
| 2025/01/22 | 1,769 | 1,795 | 1,769 | 1,778 | 4,600 |
| 2025/01/21 | 1,766 | 1,771 | 1,760 | 1,771 | 2,100 |
| 2025/01/20 | 1,800 | 1,800 | 1,760 | 1,767 | 3,000 |
| 2025/01/17 | 1,785 | 1,799 | 1,776 | 1,776 | 2,200 |
| 2025/01/16 | 1,799 | 1,799 | 1,777 | 1,797 | 1,800 |
| 2025/01/15 | 1,770 | 1,803 | 1,760 | 1,790 | 4,100 |
| 2025/01/14 | 1,779 | 1,782 | 1,750 | 1,773 | 3,900 |
| 2025/01/10 | 1,776 | 1,788 | 1,760 | 1,763 | 2,000 |
| 2025/01/09 | 1,777 | 1,777 | 1,750 | 1,775 | 3,300 |
| 2025/01/08 | 1,780 | 1,780 | 1,765 | 1,765 | 3,000 |
| 2025/01/07 | 1,803 | 1,803 | 1,757 | 1,775 | 6,200 |
| 2025/01/06 | 1,735 | 1,800 | 1,718 | 1,800 | 9,200 |
| 2024/12/30 | 1,719 | 1,719 | 1,701 | 1,716 | 3,400 |
| 2024/12/27 | 1,662 | 1,709 | 1,662 | 1,692 | 6,100 |
| 2024/12/26 | 1,655 | 1,655 | 1,635 | 1,649 | 6,000 |
| 2024/12/25 | 1,640 | 1,651 | 1,640 | 1,641 | 1,800 |
| 2024/12/24 | 1,674 | 1,674 | 1,640 | 1,640 | 7,600 |
| 2024/12/23 | 1,678 | 1,678 | 1,659 | 1,661 | 6,400 |
| 2024/12/20 | 1,679 | 1,680 | 1,661 | 1,670 | 4,100 |
| 2024/12/19 | 1,671 | 1,679 | 1,670 | 1,679 | 4,200 |
| 2024/12/18 | 1,650 | 1,680 | 1,649 | 1,680 | 6,400 |
| 2024/12/17 | 1,640 | 1,646 | 1,640 | 1,645 | 4,800 |
| 2024/12/16 | 1,628 | 1,640 | 1,628 | 1,640 | 4,100 |
| 2024/12/13 | 1,627 | 1,635 | 1,625 | 1,628 | 2,900 |
| 2024/12/12 | 1,638 | 1,638 | 1,625 | 1,630 | 2,400 |
| 2024/12/11 | 1,639 | 1,641 | 1,624 | 1,625 | 2,100 |
| 2024/12/10 | 1,645 | 1,645 | 1,615 | 1,623 | 5,400 |
| 2024/12/09 | 1,615 | 1,646 | 1,614 | 1,645 | 4,600 |
| 2024/12/06 | 1,646 | 1,646 | 1,627 | 1,629 | 3,600 |
| 2024/12/05 | 1,645 | 1,646 | 1,630 | 1,632 | 3,200 |
| 2024/12/04 | 1,647 | 1,648 | 1,628 | 1,628 | 1,800 |
| 2024/12/03 | 1,659 | 1,661 | 1,645 | 1,645 | 3,100 |
| 2024/12/02 | 1,628 | 1,650 | 1,628 | 1,642 | 4,800 |
| 2024/11/29 | 1,619 | 1,623 | 1,610 | 1,610 | 3,900 |
| 2024/11/28 | 1,584 | 1,610 | 1,584 | 1,608 | 7,800 |
| 2024/11/27 | 1,593 | 1,609 | 1,586 | 1,586 | 7,400 |
| 2024/11/26 | 1,616 | 1,616 | 1,588 | 1,595 | 14,400 |
| 2024/11/25 | 1,612 | 1,628 | 1,604 | 1,612 | 13,500 |
| 2024/11/22 | 1,631 | 1,634 | 1,611 | 1,612 | 15,700 |
| 2024/11/21 | 1,652 | 1,680 | 1,625 | 1,626 | 13,500 |
| 2024/11/20 | 1,668 | 1,673 | 1,651 | 1,653 | 6,700 |
| 2024/11/19 | 1,666 | 1,675 | 1,661 | 1,675 | 3,900 |
| 2024/11/18 | 1,649 | 1,669 | 1,641 | 1,662 | 5,300 |
| 2024/11/15 | 1,662 | 1,668 | 1,645 | 1,650 | 8,800 |
| 2024/11/14 | 1,690 | 1,690 | 1,639 | 1,673 | 28,300 |
| 2024/11/13 | 1,731 | 1,731 | 1,692 | 1,692 | 12,700 |
| 2024/11/12 | 1,761 | 1,761 | 1,709 | 1,731 | 8,200 |
| 2024/11/11 | 1,760 | 1,768 | 1,720 | 1,750 | 7,000 |
| 2024/11/08 | 1,749 | 1,768 | 1,737 | 1,760 | 4,000 |
| 2024/11/07 | 1,755 | 1,775 | 1,716 | 1,741 | 9,800 |
| 2024/11/06 | 1,722 | 1,760 | 1,722 | 1,749 | 8,300 |
| 2024/11/05 | 1,700 | 1,721 | 1,700 | 1,715 | 4,300 |
| 2024/11/01 | 1,739 | 1,739 | 1,687 | 1,700 | 16,300 |
| 2024/10/31 | 1,727 | 1,748 | 1,714 | 1,748 | 6,400 |
| 2024/10/30 | 1,764 | 1,764 | 1,725 | 1,725 | 7,200 |
| 2024/10/29 | 1,747 | 1,760 | 1,725 | 1,760 | 7,400 |
| 2024/10/28 | 1,729 | 1,783 | 1,721 | 1,733 | 12,600 |
| 2024/10/25 | 1,733 | 1,733 | 1,701 | 1,716 | 15,500 |
| 2024/10/24 | 1,750 | 1,759 | 1,721 | 1,743 | 19,800 |
| 2024/10/23 | 1,790 | 1,813 | 1,755 | 1,765 | 21,600 |
| 2024/10/22 | 1,830 | 1,855 | 1,789 | 1,795 | 20,700 |
| 2024/10/21 | 1,830 | 1,864 | 1,807 | 1,827 | 20,700 |
| 2024/10/18 | 1,900 | 1,900 | 1,835 | 1,846 | 27,700 |
| 2024/10/17 | 1,870 | 1,937 | 1,860 | 1,871 | 28,600 |
| 2024/10/16 | 1,874 | 1,901 | 1,815 | 1,851 | 33,700 |
| 2024/10/15 | 1,812 | 1,879 | 1,800 | 1,855 | 46,900 |
| 2024/10/11 | 1,690 | 1,800 | 1,690 | 1,789 | 63,300 |
| 2024/10/10 | 1,642 | 1,690 | 1,642 | 1,685 | 23,300 |
| 2024/10/09 | 1,628 | 1,674 | 1,627 | 1,642 | 40,400 |
| 2024/10/08 | 1,573 | 1,619 | 1,561 | 1,617 | 32,700 |
| 2024/10/07 | 1,557 | 1,570 | 1,554 | 1,557 | 9,900 |
| 2024/10/04 | 1,580 | 1,580 | 1,551 | 1,551 | 23,800 |
| 2024/10/03 | 1,602 | 1,613 | 1,576 | 1,583 | 24,000 |
| 2024/10/02 | 1,617 | 1,617 | 1,590 | 1,597 | 21,800 |
| 2024/10/01 | 1,612 | 1,632 | 1,604 | 1,616 | 15,400 |
| 2024/09/30 | 1,583 | 1,613 | 1,579 | 1,607 | 36,700 |
| 2024/09/27 | 1,601 | 1,630 | 1,588 | 1,610 | 46,000 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 3,345 | 3,370 | 3,250 | 3,300 | 26,100 |
| 2024/09/25 | 3,350 | 3,350 | 3,275 | 3,340 | 9,600 |
| 2024/09/24 | 3,385 | 3,385 | 3,325 | 3,335 | 8,300 |
| 2024/09/20 | 3,275 | 3,370 | 3,275 | 3,340 | 12,200 |
| 2024/09/19 | 3,280 | 3,295 | 3,225 | 3,240 | 5,700 |
| 2024/09/18 | 3,140 | 3,320 | 3,120 | 3,265 | 19,800 |
| 2024/09/17 | 3,080 | 3,110 | 3,040 | 3,105 | 6,100 |
| 2024/09/13 | 3,170 | 3,170 | 3,080 | 3,080 | 3,800 |
| 2024/09/12 | 3,130 | 3,170 | 3,115 | 3,125 | 4,800 |
| 2024/09/11 | 3,200 | 3,200 | 3,085 | 3,125 | 6,300 |
| 2024/09/10 | 3,110 | 3,175 | 3,110 | 3,155 | 2,600 |
| 2024/09/09 | 3,050 | 3,115 | 3,015 | 3,105 | 4,300 |
| 2024/09/06 | 3,120 | 3,120 | 3,060 | 3,100 | 3,100 |
| 2024/09/05 | 3,130 | 3,190 | 3,095 | 3,110 | 6,600 |
| 2024/09/04 | 3,150 | 3,185 | 3,095 | 3,095 | 9,000 |
| 2024/09/03 | 3,175 | 3,225 | 3,160 | 3,180 | 5,300 |
| 2024/09/02 | 3,105 | 3,225 | 3,080 | 3,190 | 15,300 |
| 2024/08/30 | 3,040 | 3,055 | 3,025 | 3,045 | 4,200 |
| 2024/08/29 | 3,125 | 3,125 | 3,005 | 3,035 | 6,100 |
| 2024/08/28 | 3,145 | 3,160 | 2,997 | 3,095 | 5,900 |
| 2024/08/27 | 3,095 | 3,135 | 3,020 | 3,135 | 4,800 |
| 2024/08/26 | 3,100 | 3,135 | 3,060 | 3,060 | 13,000 |
| 2024/08/23 | 2,908 | 3,070 | 2,885 | 3,050 | 12,000 |
| 2024/08/22 | 2,891 | 2,923 | 2,864 | 2,887 | 3,200 |
| 2024/08/21 | 2,921 | 2,925 | 2,876 | 2,893 | 2,500 |
| 2024/08/20 | 2,978 | 2,978 | 2,921 | 2,921 | 3,100 |
| 2024/08/19 | 2,879 | 2,960 | 2,879 | 2,932 | 13,000 |