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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,849 | 2,880 | 2,810 | 2,857 | 9,800 |
| 2024/08/15 | 2,814 | 2,835 | 2,800 | 2,821 | 5,200 |
| 2024/08/14 | 2,899 | 2,899 | 2,770 | 2,821 | 14,500 |
| 2024/08/13 | 2,870 | 2,970 | 2,870 | 2,926 | 11,900 |
| 2024/08/09 | 2,926 | 2,950 | 2,850 | 2,870 | 7,100 |
| 2024/08/08 | 2,890 | 2,907 | 2,831 | 2,876 | 6,200 |
| 2024/08/07 | 2,827 | 2,957 | 2,760 | 2,880 | 14,100 |
| 2024/08/06 | 2,580 | 2,880 | 2,580 | 2,790 | 11,000 |
| 2024/08/05 | 2,649 | 2,731 | 2,505 | 2,530 | 22,600 |
| 2024/08/02 | 2,812 | 2,880 | 2,800 | 2,849 | 19,100 |
| 2024/08/01 | 3,005 | 3,005 | 2,930 | 2,950 | 8,500 |
| 2024/07/31 | 3,035 | 3,055 | 2,931 | 3,040 | 15,800 |
| 2024/07/30 | 3,100 | 3,110 | 3,035 | 3,060 | 6,700 |
| 2024/07/29 | 3,180 | 3,180 | 3,050 | 3,095 | 11,600 |
| 2024/07/26 | 3,045 | 3,120 | 2,996 | 3,095 | 15,800 |
| 2024/07/25 | 3,160 | 3,190 | 2,992 | 3,065 | 29,600 |
| 2024/07/24 | 3,310 | 3,310 | 3,160 | 3,175 | 27,800 |
| 2024/07/23 | 3,430 | 3,445 | 3,305 | 3,320 | 17,300 |
| 2024/07/22 | 3,480 | 3,570 | 3,335 | 3,430 | 50,100 |
| 2024/07/19 | 3,180 | 3,405 | 3,180 | 3,375 | 47,400 |
| 2024/07/18 | 3,180 | 3,190 | 3,115 | 3,155 | 6,800 |
| 2024/07/17 | 3,240 | 3,240 | 3,105 | 3,170 | 10,000 |
| 2024/07/16 | 3,210 | 3,285 | 3,190 | 3,240 | 15,600 |
| 2024/07/12 | 3,300 | 3,300 | 3,110 | 3,185 | 26,300 |
| 2024/07/11 | 3,245 | 3,400 | 3,215 | 3,320 | 27,600 |
| 2024/07/10 | 3,250 | 3,250 | 3,160 | 3,205 | 8,400 |
| 2024/07/09 | 3,270 | 3,330 | 3,180 | 3,215 | 21,400 |
| 2024/07/08 | 3,315 | 3,360 | 3,205 | 3,240 | 42,300 |
| 2024/07/05 | 3,060 | 3,180 | 3,060 | 3,150 | 28,700 |
| 2024/07/04 | 3,090 | 3,125 | 2,952 | 3,040 | 25,500 |
| 2024/07/03 | 2,920 | 3,045 | 2,920 | 3,020 | 22,500 |
| 2024/07/02 | 2,800 | 2,913 | 2,800 | 2,913 | 13,400 |
| 2024/07/01 | 2,877 | 2,877 | 2,770 | 2,801 | 12,000 |
| 2024/06/28 | 2,897 | 2,917 | 2,810 | 2,850 | 12,600 |
| 2024/06/27 | 2,919 | 2,919 | 2,854 | 2,897 | 14,500 |
| 2024/06/26 | 2,804 | 2,900 | 2,745 | 2,898 | 17,200 |
| 2024/06/25 | 2,819 | 2,849 | 2,703 | 2,780 | 17,600 |
| 2024/06/24 | 2,726 | 2,800 | 2,695 | 2,772 | 27,600 |
| 2024/06/21 | 2,600 | 2,709 | 2,600 | 2,689 | 21,400 |
| 2024/06/20 | 2,579 | 2,590 | 2,551 | 2,590 | 7,600 |
| 2024/06/19 | 2,486 | 2,565 | 2,479 | 2,565 | 9,000 |
| 2024/06/18 | 2,551 | 2,551 | 2,483 | 2,486 | 12,000 |
| 2024/06/17 | 2,428 | 2,544 | 2,403 | 2,544 | 28,900 |
| 2024/06/14 | 2,392 | 2,392 | 2,369 | 2,378 | 3,600 |
| 2024/06/13 | 2,418 | 2,418 | 2,380 | 2,392 | 5,600 |
| 2024/06/12 | 2,352 | 2,410 | 2,352 | 2,407 | 7,600 |
| 2024/06/11 | 2,354 | 2,395 | 2,353 | 2,378 | 4,100 |
| 2024/06/10 | 2,336 | 2,364 | 2,324 | 2,350 | 12,500 |
| 2024/06/07 | 2,430 | 2,445 | 2,345 | 2,365 | 19,600 |
| 2024/06/06 | 2,474 | 2,474 | 2,420 | 2,451 | 6,300 |
| 2024/06/05 | 2,480 | 2,480 | 2,461 | 2,476 | 3,700 |
| 2024/06/04 | 2,485 | 2,488 | 2,468 | 2,468 | 5,500 |
| 2024/06/03 | 2,464 | 2,485 | 2,464 | 2,485 | 3,600 |
| 2024/05/31 | 2,455 | 2,472 | 2,455 | 2,456 | 4,700 |
| 2024/05/30 | 2,465 | 2,485 | 2,450 | 2,466 | 7,300 |
| 2024/05/29 | 2,413 | 2,485 | 2,413 | 2,476 | 6,700 |
| 2024/05/28 | 2,434 | 2,460 | 2,411 | 2,421 | 9,200 |
| 2024/05/27 | 2,480 | 2,480 | 2,420 | 2,445 | 11,400 |
| 2024/05/24 | 2,486 | 2,492 | 2,470 | 2,480 | 9,600 |
| 2024/05/23 | 2,484 | 2,505 | 2,460 | 2,495 | 16,500 |
| 2024/05/22 | 2,399 | 2,479 | 2,399 | 2,462 | 17,100 |
| 2024/05/21 | 2,428 | 2,428 | 2,375 | 2,382 | 15,100 |
| 2024/05/20 | 2,350 | 2,436 | 2,340 | 2,402 | 38,900 |
| 2024/05/17 | 2,289 | 2,340 | 2,280 | 2,313 | 26,000 |
| 2024/05/16 | 2,304 | 2,304 | 2,231 | 2,260 | 31,600 |
| 2024/05/15 | 2,301 | 2,351 | 2,270 | 2,304 | 142,700 |
| 2024/05/14 | 2,051 | 2,051 | 2,051 | 2,051 | 9,900 |
| 2024/05/13 | 1,748 | 1,748 | 1,651 | 1,651 | 14,000 |
| 2024/05/10 | 1,744 | 1,762 | 1,722 | 1,748 | 2,800 |
| 2024/05/09 | 1,754 | 1,762 | 1,743 | 1,744 | 4,600 |
| 2024/05/08 | 1,760 | 1,767 | 1,723 | 1,740 | 9,600 |
| 2024/05/07 | 1,705 | 1,780 | 1,705 | 1,767 | 50,300 |
| 2024/05/02 | 1,680 | 1,695 | 1,665 | 1,694 | 5,700 |
| 2024/05/01 | 1,661 | 1,685 | 1,658 | 1,685 | 3,000 |
| 2024/04/30 | 1,662 | 1,674 | 1,632 | 1,670 | 5,500 |
| 2024/04/26 | 1,655 | 1,656 | 1,630 | 1,632 | 3,400 |
| 2024/04/25 | 1,600 | 1,654 | 1,595 | 1,643 | 9,900 |
| 2024/04/24 | 1,598 | 1,608 | 1,583 | 1,598 | 4,200 |
| 2024/04/23 | 1,575 | 1,583 | 1,575 | 1,583 | 600 |
| 2024/04/22 | 1,577 | 1,590 | 1,571 | 1,590 | 2,200 |
| 2024/04/19 | 1,595 | 1,595 | 1,587 | 1,590 | 2,600 |
| 2024/04/18 | 1,591 | 1,607 | 1,591 | 1,601 | 1,700 |
| 2024/04/17 | 1,603 | 1,609 | 1,595 | 1,609 | 2,900 |
| 2024/04/16 | 1,603 | 1,619 | 1,598 | 1,602 | 4,300 |
| 2024/04/15 | 1,601 | 1,608 | 1,601 | 1,605 | 2,200 |
| 2024/04/12 | 1,607 | 1,620 | 1,607 | 1,607 | 1,100 |
| 2024/04/11 | 1,623 | 1,623 | 1,595 | 1,621 | 3,400 |
| 2024/04/10 | 1,624 | 1,624 | 1,616 | 1,623 | 1,900 |
| 2024/04/09 | 1,624 | 1,624 | 1,622 | 1,624 | 300 |
| 2024/04/08 | 1,613 | 1,623 | 1,613 | 1,622 | 700 |
| 2024/04/05 | 1,602 | 1,610 | 1,600 | 1,610 | 1,300 |
| 2024/04/04 | 1,603 | 1,618 | 1,601 | 1,618 | 2,200 |
| 2024/04/03 | 1,604 | 1,625 | 1,601 | 1,612 | 2,700 |
| 2024/04/02 | 1,612 | 1,613 | 1,606 | 1,606 | 1,700 |
| 2024/04/01 | 1,623 | 1,624 | 1,612 | 1,612 | 3,800 |
| 2024/03/29 | 1,622 | 1,627 | 1,615 | 1,616 | 3,000 |
| 2024/03/28 | 1,638 | 1,650 | 1,627 | 1,627 | 800 |
| 2024/03/27 | 1,612 | 1,659 | 1,602 | 1,637 | 3,200 |
| 2024/03/26 | 1,651 | 1,660 | 1,609 | 1,620 | 3,400 |
| 2024/03/25 | 1,610 | 1,626 | 1,610 | 1,626 | 1,100 |
| 2024/03/22 | 1,600 | 1,616 | 1,600 | 1,600 | 600 |
| 2024/03/21 | 1,602 | 1,606 | 1,594 | 1,600 | 4,500 |
| 2024/03/19 | 1,598 | 1,609 | 1,598 | 1,598 | 2,000 |
| 2024/03/18 | 1,595 | 1,610 | 1,595 | 1,601 | 2,500 |
| 2024/03/15 | 1,571 | 1,594 | 1,571 | 1,594 | 1,700 |
| 2024/03/14 | 1,575 | 1,593 | 1,575 | 1,582 | 4,000 |
| 2024/03/13 | 1,556 | 1,575 | 1,556 | 1,575 | 1,100 |
| 2024/03/12 | 1,550 | 1,569 | 1,550 | 1,553 | 2,200 |
| 2024/03/11 | 1,557 | 1,573 | 1,555 | 1,555 | 2,100 |
| 2024/03/08 | 1,546 | 1,598 | 1,546 | 1,565 | 2,800 |
| 2024/03/07 | 1,580 | 1,580 | 1,563 | 1,565 | 2,300 |
| 2024/03/06 | 1,583 | 1,590 | 1,550 | 1,580 | 3,100 |
| 2024/03/05 | 1,600 | 1,600 | 1,581 | 1,583 | 5,100 |
| 2024/03/04 | 1,577 | 1,615 | 1,577 | 1,600 | 6,800 |
| 2024/03/01 | 1,573 | 1,585 | 1,573 | 1,583 | 2,000 |
| 2024/02/29 | 1,576 | 1,580 | 1,573 | 1,573 | 2,500 |
| 2024/02/28 | 1,561 | 1,580 | 1,560 | 1,580 | 1,900 |
| 2024/02/27 | 1,551 | 1,558 | 1,551 | 1,556 | 900 |
| 2024/02/26 | 1,550 | 1,550 | 1,534 | 1,545 | 2,700 |
| 2024/02/22 | 1,535 | 1,545 | 1,527 | 1,528 | 1,900 |
| 2024/02/21 | 1,559 | 1,559 | 1,529 | 1,534 | 2,400 |
| 2024/02/20 | 1,566 | 1,570 | 1,531 | 1,554 | 1,200 |
| 2024/02/19 | 1,521 | 1,564 | 1,521 | 1,564 | 700 |
| 2024/02/16 | 1,505 | 1,539 | 1,505 | 1,539 | 2,200 |
| 2024/02/15 | 1,512 | 1,519 | 1,505 | 1,505 | 3,800 |
| 2024/02/14 | 1,604 | 1,604 | 1,501 | 1,512 | 8,700 |
| 2024/02/13 | 1,649 | 1,657 | 1,588 | 1,590 | 11,500 |
| 2024/02/09 | 1,605 | 1,650 | 1,575 | 1,630 | 6,000 |
| 2024/02/08 | 1,639 | 1,639 | 1,594 | 1,610 | 1,700 |
| 2024/02/07 | 1,618 | 1,634 | 1,596 | 1,630 | 4,800 |
| 2024/02/06 | 1,572 | 1,618 | 1,572 | 1,618 | 2,200 |
| 2024/02/05 | 1,560 | 1,590 | 1,559 | 1,568 | 5,700 |
| 2024/02/02 | 1,535 | 1,557 | 1,535 | 1,552 | 2,700 |
| 2024/02/01 | 1,534 | 1,535 | 1,529 | 1,529 | 1,100 |
| 2024/01/31 | 1,531 | 1,531 | 1,520 | 1,529 | 2,000 |
| 2024/01/30 | 1,521 | 1,529 | 1,520 | 1,529 | 500 |
| 2024/01/29 | 1,504 | 1,531 | 1,504 | 1,515 | 5,000 |
| 2024/01/26 | 1,498 | 1,504 | 1,494 | 1,504 | 1,900 |
| 2024/01/25 | 1,492 | 1,492 | 1,488 | 1,488 | 900 |
| 2024/01/24 | 1,494 | 1,494 | 1,491 | 1,491 | 700 |
| 2024/01/23 | 1,511 | 1,512 | 1,500 | 1,500 | 1,200 |
| 2024/01/22 | 1,515 | 1,516 | 1,508 | 1,508 | 1,000 |
| 2024/01/19 | 1,504 | 1,508 | 1,492 | 1,508 | 1,300 |
| 2024/01/18 | 1,485 | 1,500 | 1,479 | 1,494 | 4,500 |
| 2024/01/17 | 1,483 | 1,483 | 1,476 | 1,481 | 1,700 |
| 2024/01/16 | 1,499 | 1,499 | 1,475 | 1,481 | 2,200 |
| 2024/01/15 | 1,510 | 1,511 | 1,490 | 1,492 | 2,900 |
| 2024/01/12 | 1,520 | 1,520 | 1,465 | 1,500 | 2,300 |
| 2024/01/11 | 1,534 | 1,534 | 1,509 | 1,520 | 1,900 |
| 2024/01/10 | 1,499 | 1,544 | 1,499 | 1,525 | 5,400 |
| 2024/01/09 | 1,488 | 1,506 | 1,485 | 1,500 | 3,700 |
| 2024/01/05 | 1,463 | 1,475 | 1,463 | 1,474 | 1,200 |
| 2024/01/04 | 1,443 | 1,473 | 1,443 | 1,472 | 2,100 |