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
2021/12/30 1,470 1,511 1,453 1,453 3,800
2021/12/29 1,447 1,539 1,447 1,520 3,200
2021/12/28 1,455 1,474 1,444 1,444 5,700
2021/12/27 1,450 1,468 1,435 1,464 8,000
2021/12/24 1,465 1,469 1,435 1,450 11,500
2021/12/23 1,465 1,465 1,449 1,465 6,400
2021/12/22 1,467 1,487 1,456 1,465 1,300
2021/12/21 1,441 1,489 1,441 1,452 2,000
2021/12/20 1,501 1,541 1,450 1,471 5,400
2021/12/17 1,490 1,490 1,478 1,490 1,500
2021/12/16 1,562 1,570 1,501 1,518 4,000
2021/12/15 1,522 1,553 1,522 1,540 2,100
2021/12/14 1,596 1,596 1,524 1,524 3,100
2021/12/13 1,689 1,689 1,575 1,597 12,700
2021/12/10 1,510 1,560 1,510 1,547 12,100
2021/12/09 1,500 1,520 1,491 1,491 3,300
2021/12/08 1,495 1,503 1,488 1,498 600
2021/12/07 1,490 1,503 1,490 1,492 2,300
2021/12/06 1,533 1,533 1,465 1,493 4,500
2021/12/03 1,430 1,458 1,430 1,452 4,600
2021/12/02 1,485 1,485 1,400 1,430 7,800
2021/12/01 1,530 1,530 1,501 1,519 2,800
2021/11/30 1,598 1,598 1,516 1,536 10,000
2021/11/29 1,463 1,508 1,463 1,508 4,500
2021/11/26 1,476 1,477 1,464 1,473 5,900
2021/11/25 1,480 1,490 1,478 1,478 3,300
2021/11/24 1,476 1,484 1,476 1,479 3,400
2021/11/22 1,519 1,522 1,473 1,490 10,100
2021/11/19 1,542 1,544 1,517 1,518 3,000
2021/11/18 1,535 1,559 1,535 1,537 5,500
2021/11/17 1,531 1,539 1,522 1,530 3,900
2021/11/16 1,524 1,535 1,521 1,532 24,700
2021/11/15 1,525 1,553 1,514 1,534 13,400
2021/11/12 1,601 1,605 1,589 1,597 4,100
2021/11/11 1,592 1,609 1,580 1,601 4,200
2021/11/10 1,616 1,616 1,600 1,600 4,000
2021/11/09 1,616 1,616 1,605 1,610 1,600
2021/11/08 1,667 1,667 1,612 1,613 5,500
2021/11/05 1,628 1,637 1,619 1,627 2,100
2021/11/04 1,616 1,632 1,616 1,628 2,000
2021/11/02 1,627 1,627 1,605 1,614 2,000
2021/11/01 1,638 1,638 1,609 1,627 2,200
2021/10/29 1,670 1,670 1,601 1,629 7,100
2021/10/28 1,600 1,623 1,600 1,623 4,400
2021/10/27 1,613 1,613 1,608 1,608 1,600
2021/10/26 1,621 1,633 1,613 1,613 3,200
2021/10/25 1,622 1,643 1,608 1,613 4,000
2021/10/22 1,624 1,650 1,623 1,626 2,000
2021/10/21 1,635 1,641 1,634 1,634 800
2021/10/20 1,624 1,636 1,624 1,630 1,100
2021/10/19 1,633 1,634 1,628 1,628 600
2021/10/18 1,649 1,649 1,628 1,633 3,300
2021/10/15 1,640 1,669 1,636 1,649 2,900
2021/10/14 1,631 1,670 1,631 1,640 4,900
2021/10/13 1,652 1,670 1,638 1,649 9,900
2021/10/12 1,673 1,680 1,662 1,663 3,300
2021/10/11 1,674 1,714 1,674 1,682 1,800
2021/10/08 1,668 1,712 1,664 1,682 5,400
2021/10/07 1,690 1,701 1,672 1,672 7,900
2021/10/06 1,731 1,731 1,706 1,706 4,600
2021/10/05 1,741 1,741 1,725 1,725 2,300
2021/10/04 1,771 1,771 1,720 1,741 1,800
2021/10/01 1,762 1,771 1,750 1,771 1,000
2021/09/30 1,835 1,835 1,754 1,754 9,400
2021/09/29 1,764 1,793 1,756 1,793 2,400
2021/09/28 1,752 1,786 1,736 1,786 4,900
2021/09/27 1,725 1,770 1,725 1,747 16,300
2021/09/24 1,717 1,738 1,710 1,720 3,900
2021/09/22 1,723 1,723 1,717 1,717 1,400
2021/09/21 1,728 1,731 1,720 1,726 2,500
2021/09/17 1,751 1,759 1,743 1,743 1,000
2021/09/16 1,761 1,761 1,742 1,742 1,600
2021/09/15 1,764 1,766 1,741 1,762 5,700
2021/09/14 1,745 1,789 1,745 1,764 7,800
2021/09/13 1,762 1,766 1,744 1,745 2,400
2021/09/10 1,761 1,789 1,761 1,766 1,500
2021/09/09 1,819 1,819 1,778 1,779 2,400
2021/09/08 1,760 1,815 1,760 1,815 6,500
2021/09/07 1,760 1,770 1,760 1,760 2,000
2021/09/06 1,760 1,770 1,710 1,760 4,000
2021/09/03 1,721 1,739 1,720 1,720 1,000
2021/09/02 1,748 1,762 1,716 1,716 1,400
2021/09/01 1,770 1,770 1,742 1,745 1,800
2021/08/31 1,777 1,777 1,751 1,770 9,700
2021/08/30 1,700 1,732 1,700 1,732 3,500
2021/08/27 1,764 1,764 1,650 1,700 12,000
2021/08/26 1,739 1,770 1,739 1,754 3,200
2021/08/25 1,710 1,740 1,702 1,739 3,700
2021/08/24 1,750 1,756 1,658 1,706 6,700
2021/08/23 1,700 1,734 1,697 1,733 3,000
2021/08/20 1,710 1,730 1,690 1,700 5,000
2021/08/19 1,709 1,746 1,703 1,703 3,800
2021/08/18 1,712 1,744 1,668 1,709 18,600
2021/08/17 1,750 1,765 1,720 1,725 17,800
2021/08/16 1,900 1,902 1,796 1,796 16,500
2021/08/13 1,900 1,929 1,900 1,911 3,300
2021/08/12 1,936 1,942 1,916 1,930 5,700
2021/08/11 1,964 1,969 1,923 1,942 1,800
2021/08/10 1,875 2,012 1,860 1,970 14,300
2021/08/06 1,903 1,903 1,870 1,870 6,900
2021/08/05 1,912 1,931 1,905 1,910 1,600
2021/08/04 1,980 1,981 1,902 1,911 7,700
2021/08/03 1,985 1,985 1,970 1,980 1,600
2021/08/02 2,001 2,025 1,950 1,985 17,400
2021/07/30 2,132 2,132 1,986 2,001 21,000
2021/07/29 2,097 2,097 2,002 2,065 3,800
2021/07/28 2,087 2,137 2,039 2,062 7,500
2021/07/27 2,071 2,125 2,000 2,087 9,300
2021/07/26 2,071 2,115 2,071 2,072 7,300
2021/07/21 2,061 2,109 2,061 2,071 5,100
2021/07/20 2,026 2,082 2,021 2,060 5,100
2021/07/19 2,101 2,143 2,055 2,072 10,100
2021/07/16 2,159 2,191 2,100 2,144 14,700
2021/07/15 2,223 2,223 2,182 2,182 7,600
2021/07/14 2,205 2,221 2,181 2,212 10,100
2021/07/13 2,188 2,209 2,173 2,205 19,900
2021/07/12 2,234 2,249 2,158 2,170 97,900
2021/07/09 2,095 2,209 2,077 2,207 93,100
2021/07/08 2,070 2,083 2,034 2,075 9,300
2021/07/07 2,109 2,109 2,060 2,082 10,500
2021/07/06 2,155 2,155 2,062 2,106 28,500
2021/07/05 2,059 2,125 2,014 2,095 66,800
2021/07/02 1,900 1,929 1,887 1,929 9,000
2021/07/01 1,923 1,936 1,897 1,927 5,100
2021/06/30 1,948 1,958 1,900 1,923 23,900
2021/06/29 1,863 1,887 1,860 1,877 5,100
2021/06/28 1,861 1,875 1,836 1,865 8,300
2021/06/25 1,841 1,876 1,821 1,839 15,400
2021/06/24 1,884 1,884 1,848 1,848 15,900
2021/06/23 1,885 1,900 1,879 1,888 5,900
2021/06/22 1,881 1,910 1,881 1,885 9,700
2021/06/21 1,881 1,903 1,838 1,868 24,000
2021/06/18 1,950 1,965 1,900 1,911 11,300
2021/06/17 1,992 2,002 1,923 1,938 16,000
2021/06/16 2,040 2,040 2,000 2,010 4,300
2021/06/15 1,991 2,031 1,985 2,031 13,800
2021/06/14 2,061 2,064 2,000 2,000 15,100
2021/06/11 2,103 2,103 2,051 2,081 6,500
2021/06/10 2,106 2,122 2,063 2,094 6,000
2021/06/09 2,105 2,122 2,050 2,106 11,200
2021/06/08 2,111 2,152 2,062 2,090 28,000
2021/06/07 2,025 2,099 2,025 2,099 25,100
2021/06/04 1,959 2,034 1,950 2,000 15,600
2021/06/03 1,930 1,975 1,912 1,959 9,100
2021/06/02 1,913 1,935 1,903 1,914 4,900
2021/06/01 1,939 1,939 1,904 1,916 4,400
2021/05/31 1,963 1,965 1,910 1,920 15,700
2021/05/28 1,945 1,947 1,903 1,903 14,600
2021/05/27 1,961 1,961 1,942 1,950 5,100
2021/05/26 1,954 1,972 1,951 1,964 3,000
2021/05/25 1,950 1,975 1,950 1,974 5,300
2021/05/24 1,980 1,980 1,950 1,950 3,400
2021/05/21 1,965 2,022 1,965 1,985 13,500
2021/05/20 1,980 2,000 1,955 1,977 10,000
2021/05/19 1,934 1,974 1,910 1,974 6,300
2021/05/18 1,900 1,966 1,896 1,925 15,200
2021/05/17 2,150 2,150 1,882 1,896 71,900
2021/05/14 2,280 2,295 2,230 2,230 17,300
2021/05/13 2,245 2,290 2,225 2,280 12,200
2021/05/12 2,283 2,300 2,220 2,290 19,100
2021/05/11 2,302 2,303 2,266 2,291 14,000
2021/05/10 2,269 2,343 2,255 2,339 29,400
2021/05/07 2,231 2,245 2,196 2,245 12,800
2021/05/06 2,233 2,251 2,176 2,244 30,400
2021/04/30 2,320 2,320 2,240 2,242 17,500
2021/04/28 2,282 2,318 2,234 2,263 24,700
2021/04/27 2,327 2,327 2,280 2,297 17,600
2021/04/26 2,358 2,360 2,275 2,300 42,200
2021/04/23 2,361 2,386 2,339 2,361 35,100
2021/04/22 2,391 2,438 2,365 2,385 60,000
2021/04/21 2,342 2,434 2,326 2,367 56,700
2021/04/20 2,357 2,400 2,334 2,392 40,700
2021/04/19 2,348 2,350 2,322 2,350 32,400
2021/04/16 2,444 2,444 2,345 2,349 66,300
2021/04/15 2,364 2,439 2,338 2,439 75,200
2021/04/14 2,333 2,379 2,310 2,344 94,900
2021/04/13 2,452 2,468 2,346 2,348 174,800
2021/04/12 2,547 2,569 2,497 2,497 175,800
2021/04/09 2,581 2,702 2,541 2,620 1,324,800
2021/04/08 2,900 2,970 2,607 2,620 2,724,300

このページの先頭へ