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
2023/12/29 1,447 1,465 1,444 1,455 3,600
2023/12/28 1,430 1,430 1,420 1,429 3,100
2023/12/27 1,421 1,435 1,420 1,420 4,700
2023/12/26 1,453 1,453 1,420 1,435 4,100
2023/12/25 1,441 1,465 1,441 1,441 2,800
2023/12/22 1,430 1,449 1,430 1,440 1,300
2023/12/21 1,468 1,468 1,441 1,441 4,500
2023/12/20 1,480 1,480 1,466 1,466 3,100
2023/12/19 1,470 1,494 1,470 1,477 2,600
2023/12/18 1,479 1,479 1,461 1,470 2,000
2023/12/15 1,510 1,510 1,490 1,491 500
2023/12/14 1,500 1,524 1,470 1,523 10,300
2023/12/13 1,510 1,510 1,495 1,495 3,000
2023/12/12 1,510 1,510 1,505 1,509 1,300
2023/12/11 1,519 1,519 1,503 1,515 1,200
2023/12/08 1,499 1,519 1,499 1,505 2,400
2023/12/07 1,510 1,510 1,499 1,499 2,700
2023/12/06 1,515 1,520 1,506 1,506 600
2023/12/05 1,500 1,501 1,499 1,500 1,100
2023/12/04 1,517 1,517 1,508 1,512 900
2023/12/01 1,512 1,527 1,499 1,499 4,500
2023/11/30 1,508 1,527 1,501 1,513 7,800
2023/11/29 1,502 1,510 1,499 1,510 2,700
2023/11/28 1,496 1,509 1,487 1,509 2,200
2023/11/27 1,496 1,508 1,491 1,498 3,700
2023/11/24 1,500 1,508 1,480 1,488 3,100
2023/11/22 1,485 1,508 1,483 1,500 3,000
2023/11/21 1,496 1,512 1,479 1,491 2,600
2023/11/20 1,482 1,496 1,478 1,495 8,100
2023/11/17 1,455 1,504 1,455 1,496 3,400
2023/11/16 1,499 1,500 1,460 1,474 5,500
2023/11/15 1,481 1,504 1,455 1,499 14,700
2023/11/14 1,437 1,520 1,402 1,520 76,500
2023/11/13 1,702 1,734 1,701 1,701 16,100
2023/11/10 1,670 1,701 1,660 1,701 3,400
2023/11/09 1,709 1,709 1,643 1,650 7,200
2023/11/08 1,717 1,740 1,700 1,709 8,200
2023/11/07 1,670 1,701 1,670 1,700 3,100
2023/11/06 1,696 1,696 1,670 1,670 1,200
2023/11/02 1,666 1,676 1,640 1,670 4,700
2023/11/01 1,583 1,630 1,583 1,630 1,400
2023/10/31 1,557 1,562 1,545 1,557 2,400
2023/10/30 1,585 1,586 1,546 1,570 2,500
2023/10/27 1,516 1,580 1,516 1,580 1,600
2023/10/26 1,524 1,524 1,508 1,513 1,000
2023/10/25 1,516 1,533 1,515 1,524 800
2023/10/24 1,535 1,535 1,487 1,505 6,200
2023/10/23 1,578 1,578 1,514 1,537 1,700
2023/10/20 1,548 1,569 1,548 1,569 800
2023/10/19 1,543 1,547 1,522 1,527 2,100
2023/10/18 1,529 1,560 1,505 1,560 6,900
2023/10/17 1,608 1,608 1,516 1,529 12,500
2023/10/16 1,668 1,668 1,515 1,545 14,400
2023/10/13 1,699 1,705 1,672 1,683 11,700
2023/10/12 1,710 1,730 1,688 1,688 5,100
2023/10/11 1,740 1,740 1,661 1,720 4,800
2023/10/10 1,721 1,745 1,721 1,745 1,500
2023/10/06 1,750 1,750 1,680 1,705 2,900
2023/10/05 1,749 1,775 1,738 1,760 2,900
2023/10/04 1,750 1,771 1,720 1,739 6,400
2023/10/03 1,840 1,840 1,781 1,793 6,100
2023/10/02 1,835 1,854 1,814 1,830 6,000
2023/09/29 1,822 1,823 1,816 1,816 1,200
2023/09/28 1,808 1,822 1,751 1,822 5,600
2023/09/27 1,815 1,815 1,795 1,810 4,000
2023/09/26 1,827 1,827 1,807 1,816 1,000
2023/09/25 1,815 1,826 1,805 1,821 1,500
2023/09/22 1,813 1,821 1,808 1,821 3,900
2023/09/21 1,770 1,810 1,770 1,800 5,700
2023/09/20 1,775 1,819 1,775 1,783 5,600
2023/09/19 1,790 1,791 1,761 1,777 4,800
2023/09/15 1,801 1,821 1,790 1,790 7,300
2023/09/14 1,804 1,816 1,786 1,800 6,800
2023/09/13 1,805 1,816 1,789 1,789 3,800
2023/09/12 1,754 1,808 1,753 1,805 11,200
2023/09/11 1,711 1,748 1,711 1,737 9,600
2023/09/08 1,665 1,710 1,665 1,710 10,200
2023/09/07 1,635 1,663 1,635 1,662 11,100
2023/09/06 1,717 1,717 1,630 1,630 15,000
2023/09/05 1,742 1,742 1,701 1,735 4,300
2023/09/04 1,726 1,742 1,720 1,742 10,600
2023/09/01 1,710 1,725 1,691 1,707 19,100
2023/08/31 1,635 1,714 1,635 1,696 36,700
2023/08/30 1,605 1,605 1,594 1,595 6,800
2023/08/29 1,613 1,613 1,599 1,605 6,800
2023/08/28 1,579 1,613 1,562 1,613 4,200
2023/08/25 1,585 1,585 1,571 1,576 2,000
2023/08/24 1,575 1,575 1,570 1,570 3,700
2023/08/23 1,594 1,594 1,560 1,580 5,100
2023/08/22 1,593 1,595 1,589 1,594 1,300
2023/08/21 1,611 1,611 1,580 1,593 2,700
2023/08/18 1,647 1,647 1,611 1,611 2,900
2023/08/17 1,666 1,666 1,601 1,650 4,000
2023/08/16 1,646 1,666 1,600 1,666 14,900
2023/08/15 1,633 1,695 1,628 1,641 48,500
2023/08/14 1,498 1,529 1,467 1,529 8,900
2023/08/10 1,441 1,458 1,421 1,440 2,300
2023/08/09 1,488 1,488 1,450 1,458 5,700
2023/08/08 1,501 1,522 1,492 1,500 1,100
2023/08/07 1,504 1,504 1,503 1,503 300
2023/08/04 1,510 1,510 1,505 1,505 400
2023/08/03 1,504 1,510 1,504 1,505 1,400
2023/08/02 1,521 1,521 1,504 1,510 400
2023/08/01 1,503 1,527 1,501 1,527 400
2023/07/31 1,535 1,571 1,535 1,543 2,800
2023/07/28 1,502 1,533 1,500 1,533 4,400
2023/07/27 1,515 1,515 1,455 1,488 4,100
2023/07/26 1,577 1,580 1,520 1,524 3,700
2023/07/25 1,606 1,606 1,560 1,590 2,700
2023/07/24 1,615 1,615 1,600 1,606 1,700
2023/07/21 1,598 1,616 1,598 1,616 1,700
2023/07/20 1,610 1,610 1,598 1,605 1,400
2023/07/19 1,600 1,609 1,591 1,600 1,600
2023/07/18 1,626 1,626 1,550 1,595 7,000
2023/07/14 1,599 1,599 1,565 1,590 3,100
2023/07/13 1,615 1,623 1,575 1,596 2,400
2023/07/12 1,630 1,635 1,604 1,613 6,300
2023/07/11 1,619 1,619 1,599 1,609 4,200
2023/07/10 1,567 1,594 1,567 1,583 2,900
2023/07/07 1,578 1,580 1,566 1,567 1,300
2023/07/06 1,598 1,598 1,577 1,578 800
2023/07/05 1,590 1,599 1,590 1,598 300
2023/07/04 1,600 1,600 1,590 1,590 1,000
2023/07/03 1,610 1,610 1,590 1,590 1,500
2023/06/30 1,602 1,618 1,588 1,590 2,800
2023/06/29 1,621 1,621 1,586 1,619 3,700
2023/06/28 1,585 1,615 1,585 1,615 2,600
2023/06/27 1,577 1,579 1,572 1,577 2,500
2023/06/26 1,592 1,592 1,574 1,574 800
2023/06/23 1,571 1,581 1,533 1,581 4,500
2023/06/22 1,599 1,599 1,594 1,594 300
2023/06/21 1,599 1,601 1,580 1,601 1,100
2023/06/20 1,590 1,603 1,586 1,603 1,800
2023/06/19 1,647 1,666 1,590 1,607 8,000
2023/06/16 1,575 1,634 1,575 1,634 7,300
2023/06/15 1,584 1,588 1,570 1,570 3,700
2023/06/14 1,519 1,560 1,519 1,560 6,300
2023/06/13 1,520 1,521 1,513 1,520 1,200
2023/06/12 1,540 1,540 1,480 1,515 1,400
2023/06/09 1,476 1,500 1,476 1,500 700
2023/06/08 1,500 1,510 1,479 1,480 1,200
2023/06/07 1,481 1,504 1,481 1,499 800
2023/06/06 1,486 1,486 1,480 1,480 1,400
2023/06/05 1,505 1,505 1,480 1,487 1,700
2023/06/02 1,514 1,514 1,505 1,505 300
2023/06/01 1,514 1,514 1,514 1,514 300
2023/05/31 1,520 1,545 1,450 1,545 4,600
2023/05/30 1,480 1,530 1,468 1,530 2,000
2023/05/29 1,495 1,495 1,475 1,480 700
2023/05/26 1,517 1,519 1,450 1,469 6,500
2023/05/25 1,531 1,531 1,505 1,508 1,900
2023/05/24 1,627 1,627 1,515 1,516 6,000
2023/05/23 1,645 1,645 1,617 1,635 2,800
2023/05/22 1,598 1,649 1,598 1,620 11,800
2023/05/19 1,590 1,590 1,569 1,576 3,500
2023/05/18 1,545 1,570 1,531 1,550 10,700
2023/05/17 1,465 1,505 1,441 1,505 5,800
2023/05/16 1,465 1,465 1,442 1,442 1,300
2023/05/15 1,441 1,461 1,430 1,455 600
2023/05/12 1,418 1,500 1,418 1,461 5,100
2023/05/11 1,448 1,448 1,420 1,421 1,300
2023/05/10 1,459 1,459 1,448 1,448 200
2023/05/09 1,435 1,459 1,435 1,448 800
2023/05/08 1,437 1,437 1,430 1,437 1,700
2023/05/02 1,447 1,463 1,425 1,425 4,600
2023/05/01 1,428 1,430 1,412 1,430 400
2023/04/28 1,408 1,428 1,408 1,428 3,700
2023/04/27 1,407 1,408 1,405 1,408 1,900
2023/04/26 1,401 1,405 1,401 1,405 1,100
2023/04/25 1,415 1,415 1,403 1,412 1,700
2023/04/24 1,413 1,413 1,413 1,413 100
2023/04/21 1,400 1,400 1,400 1,400 1,200
2023/04/20 1,416 1,416 1,400 1,400 500
2023/04/19 1,398 1,416 1,398 1,416 1,400
2023/04/18 1,414 1,414 1,391 1,406 700
2023/04/17 1,387 1,426 1,383 1,395 2,600
2023/04/14 1,402 1,402 1,400 1,400 500
2023/04/13 1,404 1,404 1,390 1,390 700
2023/04/12 1,400 1,404 1,400 1,404 1,500
2023/04/11 1,394 1,400 1,394 1,400 700
2023/04/10 1,393 1,394 1,393 1,394 200
2023/04/07 1,390 1,390 1,390 1,390 200
2023/04/06 1,396 1,397 1,395 1,397 400
2023/04/05 1,401 1,401 1,400 1,400 200
2023/04/04 1,401 1,409 1,401 1,409 700
2023/04/03 1,420 1,420 1,397 1,397 600
2023/03/31 1,410 1,410 1,409 1,409 1,700
2023/03/30 1,393 1,412 1,393 1,410 1,200
2023/03/29 1,395 1,410 1,395 1,410 700
2023/03/28 1,385 1,400 1,385 1,395 700
2023/03/27 1,370 1,398 1,370 1,390 400
2023/03/24 1,380 1,380 1,380 1,380 200
2023/03/23 1,351 1,380 1,351 1,380 900
2023/03/20 1,355 1,389 1,336 1,380 1,300
2023/03/16 1,325 1,325 1,325 1,325 300
2023/03/15 1,353 1,353 1,338 1,338 200
2023/03/14 1,333 1,360 1,330 1,360 600
2023/03/13 1,351 1,360 1,344 1,360 500
2023/03/10 1,369 1,370 1,369 1,369 700
2023/03/09 1,380 1,380 1,370 1,370 200
2023/03/08 1,387 1,387 1,385 1,385 400
2023/03/07 1,387 1,387 1,387 1,387 100
2023/03/06 1,390 1,391 1,390 1,391 700
2023/03/03 1,388 1,388 1,388 1,388 100
2023/03/02 1,375 1,375 1,366 1,366 200
2023/03/01 1,380 1,380 1,380 1,380 300
2023/02/28 1,392 1,392 1,361 1,388 2,300
2023/02/27 1,353 1,364 1,353 1,362 1,300
2023/02/24 1,339 1,339 1,335 1,335 400
2023/02/22 1,331 1,338 1,331 1,338 1,000
2023/02/21 1,335 1,335 1,335 1,335 100
2023/02/20 1,333 1,333 1,324 1,330 1,000
2023/02/17 1,329 1,339 1,329 1,333 600
2023/02/16 1,340 1,340 1,327 1,327 200
2023/02/15 1,321 1,338 1,320 1,338 1,200
2023/02/14 1,320 1,340 1,320 1,340 1,100
2023/02/13 1,340 1,340 1,335 1,335 1,700
2023/02/10 1,354 1,354 1,343 1,343 800
2023/02/09 1,326 1,354 1,326 1,354 200
2023/02/08 1,347 1,347 1,347 1,347 200
2023/02/07 1,339 1,360 1,339 1,360 800
2023/02/03 1,338 1,368 1,330 1,368 2,800
2023/02/02 1,334 1,335 1,334 1,335 1,200
2023/02/01 1,336 1,336 1,336 1,336 500
2023/01/31 1,343 1,343 1,338 1,340 1,700
2023/01/30 1,334 1,341 1,331 1,332 600
2023/01/27 1,336 1,347 1,336 1,347 600
2023/01/26 1,340 1,340 1,336 1,336 200
2023/01/25 1,331 1,340 1,331 1,340 700
2023/01/24 1,352 1,352 1,313 1,329 1,400
2023/01/23 1,360 1,360 1,333 1,333 200
2023/01/20 1,330 1,330 1,330 1,330 300
2023/01/18 1,316 1,316 1,316 1,316 100
2023/01/17 1,305 1,307 1,305 1,307 500
2023/01/16 1,322 1,322 1,322 1,322 100
2023/01/13 1,330 1,330 1,320 1,320 300
2023/01/12 1,318 1,318 1,318 1,318 200
2023/01/11 1,303 1,330 1,303 1,308 2,500
2023/01/10 1,365 1,365 1,333 1,333 300
2023/01/05 1,328 1,328 1,328 1,328 900
2023/01/04 1,344 1,357 1,329 1,329 1,200

このページの先頭へ