日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/02/03 2,576 2,576 2,528 2,528 1,800
2026/02/02 2,521 2,548 2,510 2,540 3,100
2026/01/30 2,566 2,566 2,532 2,532 3,700
2026/01/29 2,570 2,580 2,564 2,566 2,400
2026/01/28 2,541 2,581 2,541 2,560 2,400
2026/01/27 2,600 2,600 2,530 2,541 3,600
2026/01/26 2,649 2,649 2,523 2,597 5,600
2026/01/23 2,660 2,660 2,601 2,649 5,400
2026/01/22 2,630 2,661 2,531 2,660 8,900
2026/01/21 2,550 2,638 2,550 2,630 6,100
2026/01/20 2,465 2,550 2,444 2,550 5,900
2026/01/19 2,430 2,451 2,430 2,440 2,400
2026/01/16 2,421 2,433 2,421 2,421 2,200
2026/01/15 2,450 2,450 2,419 2,419 5,400
2026/01/14 2,438 2,500 2,407 2,465 6,300
2026/01/13 2,468 2,468 2,400 2,441 6,200
2026/01/09 2,350 2,397 2,350 2,379 3,600
2026/01/08 2,305 2,348 2,298 2,348 2,800
2026/01/07 2,270 2,300 2,265 2,296 6,300
2026/01/06 2,259 2,260 2,251 2,260 3,000
2026/01/05 2,240 2,241 2,227 2,236 5,700
2025/12/30 2,199 2,240 2,199 2,227 2,600
2025/12/29 2,182 2,198 2,181 2,198 5,000
2025/12/26 2,200 2,200 2,185 2,185 3,800
2025/12/25 2,193 2,198 2,193 2,197 2,200
2025/12/24 2,195 2,195 2,192 2,192 1,600
2025/12/23 2,193 2,197 2,193 2,194 1,300
2025/12/22 2,186 2,193 2,180 2,193 2,400
2025/12/19 2,174 2,177 2,172 2,172 1,900
2025/12/18 2,187 2,187 2,161 2,174 4,100
2025/12/17 2,145 2,165 2,145 2,157 3,400
2025/12/16 2,110 2,124 2,110 2,124 4,500
2025/12/15 2,100 2,110 2,099 2,110 5,700
2025/12/12 2,097 2,097 2,093 2,096 2,000
2025/12/11 2,096 2,097 2,093 2,094 2,600
2025/12/10 2,090 2,090 2,085 2,088 2,800
2025/12/09 2,082 2,090 2,082 2,085 4,500
2025/12/08 2,090 2,090 2,088 2,090 2,300
2025/12/05 2,089 2,089 2,086 2,086 3,300
2025/12/04 2,086 2,089 2,086 2,089 2,700
2025/12/03 2,086 2,087 2,085 2,086 3,800
2025/12/02 2,080 2,086 2,080 2,080 3,700
2025/12/01 2,089 2,089 2,080 2,080 6,100
2025/11/28 2,068 2,088 2,067 2,083 15,800
2025/11/27 2,057 2,084 2,055 2,068 79,700
2025/11/26 2,175 2,177 2,120 2,120 25,800
2025/11/25 2,249 2,249 2,225 2,225 7,100
2025/11/21 2,206 2,300 2,201 2,249 3,400
2025/11/20 2,187 2,206 2,187 2,206 3,300
2025/11/19 2,185 2,185 2,175 2,183 2,100
2025/11/18 2,185 2,185 2,147 2,178 3,100
2025/11/17 2,100 2,142 2,098 2,135 5,500
2025/11/14 2,149 2,168 2,101 2,116 8,800
2025/11/13 2,162 2,186 2,162 2,174 2,500
2025/11/12 2,128 2,162 2,108 2,162 4,200
2025/11/11 2,128 2,128 2,095 2,128 3,400
2025/11/10 2,092 2,100 2,086 2,100 4,000
2025/11/07 2,074 2,084 2,074 2,084 3,200
2025/11/06 2,075 2,081 2,074 2,080 2,000
2025/11/05 2,078 2,078 2,062 2,074 2,400
2025/11/04 2,073 2,077 2,041 2,068 4,700
2025/10/31 2,063 2,063 2,035 2,035 4,200
2025/10/30 2,062 2,066 2,059 2,063 1,400
2025/10/29 2,070 2,070 2,050 2,059 3,100
2025/10/28 2,080 2,080 2,061 2,070 3,000
2025/10/27 2,073 2,075 2,064 2,071 2,600
2025/10/24 2,068 2,068 2,051 2,053 1,900
2025/10/23 2,062 2,072 2,051 2,072 2,900
2025/10/22 2,040 2,060 2,040 2,059 3,600
2025/10/21 2,036 2,044 2,030 2,034 1,600
2025/10/20 2,062 2,062 2,030 2,035 3,200
2025/10/17 2,020 2,032 2,012 2,023 2,400
2025/10/16 2,000 2,011 1,995 2,011 3,900
2025/10/15 1,999 2,001 1,986 2,001 4,400
2025/10/14 1,967 1,989 1,965 1,988 6,700
2025/10/10 1,971 1,979 1,966 1,967 3,400
2025/10/09 1,978 1,979 1,970 1,975 3,500
2025/10/08 1,973 1,974 1,969 1,969 3,800
2025/10/07 1,993 1,993 1,972 1,973 4,500
2025/10/06 2,008 2,008 1,980 1,980 4,000
2025/10/03 1,985 1,985 1,970 1,970 3,500
2025/10/02 2,000 2,000 1,982 1,990 3,900
2025/10/01 1,997 2,001 1,971 1,997 8,600
2025/09/30 1,990 1,990 1,964 1,981 7,200
2025/09/29 1,972 1,990 1,924 1,956 31,200
2025/09/26 2,089 2,090 2,070 2,072 14,200
2025/09/25 2,120 2,120 2,051 2,066 21,000
2025/09/24 2,100 2,100 2,061 2,100 16,200
2025/09/22 2,050 2,088 2,020 2,045 19,700
2025/09/19 1,990 1,999 1,953 1,999 12,000
2025/09/18 1,940 1,944 1,910 1,942 18,100
2025/09/17 1,900 1,910 1,899 1,909 16,000
2025/09/16 1,893 1,898 1,885 1,896 4,400
2025/09/12 1,889 1,890 1,880 1,880 5,300
2025/09/11 1,890 1,890 1,881 1,883 3,800
2025/09/10 1,880 1,895 1,875 1,890 7,900
2025/09/09 1,873 1,880 1,873 1,880 4,200
2025/09/08 1,872 1,878 1,871 1,871 6,600
2025/09/05 1,861 1,868 1,858 1,868 2,200
2025/09/04 1,862 1,863 1,852 1,858 5,000
2025/09/03 1,867 1,867 1,854 1,860 6,200
2025/09/02 1,867 1,867 1,859 1,867 3,900
2025/09/01 1,865 1,866 1,854 1,858 6,300
2025/08/29 1,869 1,869 1,860 1,868 5,700
2025/08/28 1,853 1,862 1,853 1,858 4,300
2025/08/27 1,839 1,868 1,836 1,851 6,900
2025/08/26 1,832 1,838 1,831 1,836 2,900
2025/08/25 1,829 1,837 1,828 1,832 8,800
2025/08/22 1,829 1,829 1,820 1,822 4,700
2025/08/21 1,830 1,830 1,824 1,825 3,800
2025/08/20 1,821 1,829 1,820 1,829 3,800
2025/08/19 1,829 1,829 1,819 1,819 6,200
2025/08/18 1,810 1,820 1,808 1,820 9,000
2025/08/15 1,827 1,827 1,808 1,810 11,800
2025/08/14 1,831 1,850 1,813 1,819 19,000
2025/08/13 1,845 1,869 1,841 1,859 12,500
2025/08/12 1,836 1,845 1,831 1,834 10,100
2025/08/08 1,830 1,830 1,823 1,823 3,800
2025/08/07 1,838 1,838 1,829 1,830 4,600
2025/08/06 1,831 1,835 1,830 1,835 2,300
2025/08/05 1,825 1,830 1,825 1,830 2,600
2025/08/04 1,812 1,829 1,811 1,828 5,200
2025/08/01 1,810 1,817 1,808 1,817 5,500
2025/07/31 1,809 1,814 1,804 1,808 6,100
2025/07/30 1,796 1,804 1,796 1,804 2,600
2025/07/29 1,803 1,804 1,795 1,796 3,200
2025/07/28 1,800 1,808 1,800 1,801 4,800
2025/07/25 1,790 1,805 1,788 1,799 7,100
2025/07/24 1,792 1,794 1,783 1,787 5,700
2025/07/23 1,776 1,791 1,768 1,791 16,500
2025/07/22 1,777 1,785 1,772 1,773 5,200
2025/07/18 1,777 1,779 1,750 1,771 10,600
2025/07/17 1,804 1,804 1,768 1,768 11,100
2025/07/16 1,797 1,800 1,788 1,800 2,900
2025/07/15 1,800 1,800 1,770 1,783 14,300
2025/07/14 1,786 1,801 1,786 1,800 7,100
2025/07/11 1,815 1,815 1,778 1,786 11,700
2025/07/10 1,819 1,819 1,800 1,811 4,800
2025/07/09 1,788 1,810 1,780 1,809 9,500
2025/07/08 1,788 1,788 1,704 1,782 20,600
2025/07/07 1,794 1,797 1,780 1,783 12,200
2025/07/04 1,835 1,835 1,779 1,794 20,200
2025/07/03 1,835 1,835 1,820 1,820 3,900
2025/07/02 1,838 1,840 1,829 1,830 6,300
2025/07/01 1,848 1,848 1,837 1,841 4,100
2025/06/30 1,860 1,862 1,848 1,848 7,700
2025/06/27 1,854 1,865 1,845 1,859 5,400
2025/06/26 1,850 1,850 1,840 1,850 7,200
2025/06/25 1,865 1,867 1,850 1,850 5,000
2025/06/24 1,869 1,870 1,860 1,865 2,500
2025/06/23 1,857 1,869 1,850 1,869 8,500
2025/06/20 1,839 1,852 1,834 1,851 11,400
2025/06/19 1,828 1,834 1,822 1,834 7,800
2025/06/18 1,846 1,846 1,818 1,822 18,100
2025/06/17 1,850 1,850 1,830 1,845 15,800
2025/06/16 1,835 1,843 1,819 1,839 17,700
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

このページの先頭へ