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 |
|---|---|---|---|---|---|
| 2025/10/31 | 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 |
| 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 |