愛眼(9854)の株価時系列情報
愛眼(9854)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 177 | 179 | 177 | 179 | 12,200 |
| 2024/07/25 | 178 | 179 | 177 | 177 | 20,600 |
| 2024/07/24 | 179 | 179 | 178 | 178 | 16,000 |
| 2024/07/23 | 177 | 179 | 176 | 179 | 89,600 |
| 2024/07/22 | 180 | 181 | 179 | 180 | 43,600 |
| 2024/07/19 | 181 | 183 | 180 | 181 | 19,800 |
| 2024/07/18 | 184 | 184 | 182 | 182 | 27,700 |
| 2024/07/17 | 182 | 185 | 182 | 183 | 46,200 |
| 2024/07/16 | 181 | 182 | 181 | 182 | 21,300 |
| 2024/07/12 | 181 | 182 | 181 | 181 | 7,300 |
| 2024/07/11 | 180 | 182 | 179 | 181 | 32,000 |
| 2024/07/10 | 180 | 181 | 180 | 180 | 12,000 |
| 2024/07/09 | 181 | 182 | 180 | 180 | 15,100 |
| 2024/07/08 | 182 | 182 | 180 | 181 | 16,500 |
| 2024/07/05 | 182 | 182 | 180 | 181 | 17,300 |
| 2024/07/04 | 181 | 182 | 180 | 181 | 8,400 |
| 2024/07/03 | 182 | 182 | 180 | 182 | 16,300 |
| 2024/07/02 | 180 | 182 | 180 | 182 | 44,000 |
| 2024/07/01 | 180 | 181 | 180 | 181 | 16,000 |
| 2024/06/28 | 180 | 181 | 179 | 180 | 16,000 |
| 2024/06/27 | 180 | 181 | 178 | 179 | 331,900 |
| 2024/06/26 | 181 | 181 | 180 | 181 | 12,700 |
| 2024/06/25 | 181 | 182 | 180 | 181 | 11,000 |
| 2024/06/24 | 181 | 182 | 181 | 181 | 11,900 |
| 2024/06/21 | 183 | 183 | 181 | 181 | 15,700 |
| 2024/06/20 | 181 | 182 | 181 | 182 | 15,600 |
| 2024/06/19 | 180 | 181 | 180 | 181 | 3,100 |
| 2024/06/18 | 181 | 181 | 179 | 179 | 5,700 |
| 2024/06/17 | 181 | 181 | 177 | 179 | 87,800 |
| 2024/06/14 | 181 | 183 | 181 | 181 | 7,600 |
| 2024/06/13 | 182 | 183 | 181 | 182 | 7,800 |
| 2024/06/12 | 181 | 182 | 180 | 181 | 6,300 |
| 2024/06/11 | 181 | 182 | 180 | 180 | 22,100 |
| 2024/06/10 | 180 | 182 | 179 | 179 | 101,700 |
| 2024/06/07 | 182 | 183 | 182 | 183 | 6,500 |
| 2024/06/06 | 182 | 184 | 182 | 183 | 7,700 |
| 2024/06/05 | 184 | 185 | 182 | 184 | 18,400 |
| 2024/06/04 | 187 | 187 | 183 | 185 | 14,000 |
| 2024/06/03 | 183 | 187 | 181 | 187 | 73,100 |
| 2024/05/31 | 181 | 183 | 181 | 183 | 7,100 |
| 2024/05/30 | 182 | 182 | 180 | 181 | 23,600 |
| 2024/05/29 | 183 | 184 | 182 | 182 | 9,200 |
| 2024/05/28 | 183 | 183 | 182 | 183 | 8,300 |
| 2024/05/27 | 184 | 184 | 182 | 183 | 10,400 |
| 2024/05/24 | 183 | 183 | 181 | 182 | 8,000 |
| 2024/05/23 | 183 | 183 | 181 | 183 | 6,200 |
| 2024/05/22 | 182 | 184 | 182 | 184 | 13,300 |
| 2024/05/21 | 184 | 184 | 181 | 181 | 16,000 |
| 2024/05/20 | 185 | 188 | 185 | 185 | 45,800 |
| 2024/05/17 | 182 | 185 | 182 | 185 | 20,500 |
| 2024/05/16 | 182 | 183 | 182 | 182 | 11,100 |
| 2024/05/15 | 183 | 184 | 182 | 184 | 42,600 |
| 2024/05/14 | 183 | 184 | 181 | 183 | 24,000 |
| 2024/05/13 | 184 | 185 | 181 | 182 | 35,100 |
| 2024/05/10 | 185 | 185 | 182 | 183 | 10,000 |
| 2024/05/09 | 184 | 184 | 182 | 183 | 14,400 |
| 2024/05/08 | 182 | 185 | 182 | 184 | 23,400 |
| 2024/05/07 | 186 | 186 | 184 | 185 | 14,600 |
| 2024/05/02 | 181 | 186 | 181 | 185 | 26,000 |
| 2024/05/01 | 183 | 183 | 182 | 183 | 22,900 |
| 2024/04/30 | 180 | 184 | 180 | 183 | 38,100 |
| 2024/04/26 | 186 | 186 | 177 | 177 | 180,500 |
| 2024/04/25 | 188 | 188 | 187 | 187 | 10,100 |
| 2024/04/24 | 188 | 190 | 188 | 189 | 10,600 |
| 2024/04/23 | 188 | 190 | 187 | 188 | 10,500 |
| 2024/04/22 | 188 | 188 | 186 | 187 | 19,700 |
| 2024/04/19 | 187 | 190 | 187 | 187 | 15,100 |
| 2024/04/18 | 188 | 193 | 187 | 187 | 46,900 |
| 2024/04/17 | 188 | 190 | 187 | 187 | 22,200 |
| 2024/04/16 | 190 | 191 | 187 | 187 | 32,200 |
| 2024/04/15 | 188 | 192 | 188 | 190 | 24,500 |
| 2024/04/12 | 188 | 191 | 188 | 188 | 39,800 |
| 2024/04/11 | 192 | 192 | 188 | 188 | 25,900 |
| 2024/04/10 | 188 | 192 | 188 | 190 | 34,200 |
| 2024/04/09 | 189 | 190 | 187 | 188 | 30,600 |
| 2024/04/08 | 188 | 193 | 188 | 191 | 29,300 |
| 2024/04/05 | 192 | 194 | 187 | 187 | 97,400 |
| 2024/04/04 | 192 | 195 | 192 | 195 | 23,600 |
| 2024/04/03 | 192 | 198 | 191 | 192 | 70,800 |
| 2024/04/02 | 194 | 197 | 192 | 195 | 39,000 |
| 2024/04/01 | 194 | 199 | 193 | 195 | 98,300 |
| 2024/03/29 | 190 | 194 | 190 | 194 | 41,800 |
| 2024/03/28 | 190 | 192 | 190 | 190 | 86,800 |
| 2024/03/27 | 195 | 197 | 191 | 191 | 149,400 |
| 2024/03/26 | 192 | 202 | 192 | 196 | 96,600 |
| 2024/03/25 | 200 | 200 | 192 | 192 | 69,500 |
| 2024/03/22 | 201 | 201 | 195 | 199 | 61,000 |
| 2024/03/21 | 203 | 205 | 199 | 201 | 56,600 |
| 2024/03/19 | 207 | 207 | 198 | 203 | 84,200 |
| 2024/03/18 | 210 | 213 | 200 | 207 | 117,200 |
| 2024/03/15 | 201 | 230 | 200 | 210 | 665,000 |
| 2024/03/14 | 191 | 199 | 190 | 199 | 86,400 |
| 2024/03/13 | 191 | 194 | 190 | 190 | 40,600 |
| 2024/03/12 | 187 | 193 | 185 | 192 | 43,400 |
| 2024/03/11 | 188 | 189 | 186 | 186 | 18,900 |
| 2024/03/08 | 189 | 189 | 188 | 188 | 28,200 |
| 2024/03/07 | 190 | 191 | 187 | 189 | 62,200 |
| 2024/03/06 | 187 | 188 | 185 | 187 | 41,700 |
| 2024/03/05 | 182 | 188 | 181 | 187 | 99,700 |
| 2024/03/04 | 181 | 183 | 179 | 182 | 96,100 |
| 2024/03/01 | 181 | 182 | 180 | 180 | 39,900 |
| 2024/02/29 | 183 | 183 | 180 | 180 | 47,800 |
| 2024/02/28 | 183 | 183 | 182 | 183 | 16,600 |
| 2024/02/27 | 183 | 184 | 182 | 183 | 17,000 |
| 2024/02/26 | 182 | 184 | 181 | 183 | 36,100 |
| 2024/02/22 | 182 | 183 | 181 | 182 | 11,900 |
| 2024/02/21 | 183 | 183 | 181 | 181 | 19,400 |
| 2024/02/20 | 184 | 184 | 182 | 184 | 13,300 |
| 2024/02/19 | 184 | 184 | 181 | 181 | 29,200 |
| 2024/02/16 | 180 | 182 | 180 | 181 | 17,700 |
| 2024/02/15 | 180 | 181 | 180 | 180 | 42,600 |
| 2024/02/14 | 182 | 182 | 180 | 180 | 39,600 |
| 2024/02/13 | 185 | 186 | 181 | 181 | 53,400 |
| 2024/02/09 | 182 | 188 | 181 | 183 | 59,200 |
| 2024/02/08 | 182 | 184 | 182 | 184 | 39,200 |
| 2024/02/07 | 183 | 184 | 182 | 183 | 23,000 |
| 2024/02/06 | 184 | 185 | 184 | 184 | 26,000 |
| 2024/02/05 | 188 | 188 | 184 | 184 | 42,500 |
| 2024/02/02 | 183 | 188 | 183 | 188 | 48,600 |
| 2024/02/01 | 184 | 184 | 183 | 183 | 27,800 |
| 2024/01/31 | 182 | 187 | 182 | 183 | 95,100 |
| 2024/01/30 | 186 | 188 | 181 | 181 | 187,100 |
| 2024/01/29 | 185 | 187 | 185 | 186 | 27,100 |
| 2024/01/26 | 188 | 188 | 185 | 185 | 42,700 |
| 2024/01/25 | 188 | 189 | 186 | 188 | 31,400 |
| 2024/01/24 | 187 | 189 | 187 | 188 | 21,400 |
| 2024/01/23 | 190 | 190 | 188 | 188 | 24,300 |
| 2024/01/22 | 185 | 188 | 185 | 188 | 34,200 |
| 2024/01/19 | 187 | 187 | 185 | 185 | 34,200 |
| 2024/01/18 | 187 | 188 | 186 | 186 | 31,700 |
| 2024/01/17 | 190 | 193 | 187 | 187 | 37,900 |
| 2024/01/16 | 193 | 193 | 191 | 191 | 58,100 |
| 2024/01/15 | 189 | 194 | 189 | 193 | 66,600 |
| 2024/01/12 | 190 | 192 | 186 | 189 | 82,600 |
| 2024/01/11 | 192 | 193 | 190 | 190 | 45,800 |
| 2024/01/10 | 194 | 194 | 191 | 191 | 45,500 |
| 2024/01/09 | 188 | 194 | 187 | 194 | 63,200 |
| 2024/01/05 | 184 | 190 | 183 | 188 | 100,900 |
| 2024/01/04 | 178 | 186 | 177 | 184 | 125,500 |
| 2023/12/29 | 184 | 185 | 180 | 180 | 91,400 |
| 2023/12/28 | 179 | 201 | 178 | 185 | 1,527,800 |
| 2023/12/27 | 173 | 174 | 173 | 174 | 19,300 |
| 2023/12/26 | 174 | 174 | 173 | 174 | 18,400 |
| 2023/12/25 | 175 | 176 | 174 | 175 | 64,300 |
| 2023/12/22 | 176 | 176 | 175 | 175 | 8,300 |
| 2023/12/21 | 175 | 176 | 175 | 175 | 23,900 |
| 2023/12/20 | 177 | 177 | 175 | 175 | 34,600 |
| 2023/12/19 | 177 | 177 | 176 | 177 | 15,100 |
| 2023/12/18 | 178 | 178 | 175 | 177 | 18,300 |
| 2023/12/15 | 179 | 179 | 177 | 177 | 37,500 |
| 2023/12/14 | 180 | 180 | 178 | 179 | 11,200 |
| 2023/12/13 | 180 | 181 | 178 | 178 | 21,000 |
| 2023/12/12 | 183 | 183 | 179 | 180 | 22,000 |
| 2023/12/11 | 179 | 181 | 179 | 181 | 14,000 |
| 2023/12/08 | 179 | 182 | 177 | 179 | 65,000 |
| 2023/12/07 | 176 | 178 | 176 | 176 | 41,000 |
| 2023/12/06 | 172 | 180 | 172 | 179 | 126,900 |
| 2023/12/05 | 171 | 173 | 171 | 172 | 26,300 |
| 2023/12/04 | 171 | 172 | 171 | 171 | 32,500 |
| 2023/12/01 | 171 | 172 | 171 | 172 | 26,300 |
| 2023/11/30 | 172 | 173 | 172 | 172 | 30,300 |
| 2023/11/29 | 171 | 172 | 171 | 172 | 43,900 |
| 2023/11/28 | 171 | 171 | 170 | 171 | 24,800 |
| 2023/11/27 | 172 | 172 | 170 | 170 | 19,500 |
| 2023/11/24 | 171 | 171 | 170 | 170 | 28,200 |
| 2023/11/22 | 169 | 171 | 169 | 170 | 25,900 |
| 2023/11/21 | 171 | 172 | 169 | 169 | 18,600 |
| 2023/11/20 | 171 | 174 | 171 | 171 | 34,700 |
| 2023/11/17 | 171 | 172 | 171 | 171 | 17,200 |
| 2023/11/16 | 173 | 173 | 171 | 171 | 42,900 |
| 2023/11/15 | 172 | 173 | 172 | 172 | 31,400 |
| 2023/11/14 | 173 | 173 | 171 | 171 | 35,400 |
| 2023/11/13 | 172 | 173 | 171 | 172 | 16,700 |
| 2023/11/10 | 172 | 172 | 170 | 171 | 14,400 |
| 2023/11/09 | 169 | 172 | 169 | 171 | 19,000 |
| 2023/11/08 | 171 | 171 | 169 | 171 | 30,000 |
| 2023/11/07 | 171 | 171 | 168 | 169 | 37,200 |
| 2023/11/06 | 171 | 172 | 170 | 172 | 34,000 |
| 2023/11/02 | 171 | 171 | 169 | 170 | 30,000 |
| 2023/11/01 | 166 | 170 | 166 | 169 | 51,100 |
| 2023/10/31 | 165 | 166 | 165 | 165 | 37,500 |
| 2023/10/30 | 169 | 169 | 164 | 164 | 203,500 |
| 2023/10/27 | 168 | 169 | 168 | 169 | 29,300 |
| 2023/10/26 | 168 | 169 | 167 | 167 | 30,000 |
| 2023/10/25 | 168 | 169 | 167 | 169 | 34,500 |
| 2023/10/24 | 169 | 169 | 167 | 168 | 27,600 |
| 2023/10/23 | 171 | 171 | 168 | 168 | 59,600 |
| 2023/10/20 | 173 | 174 | 171 | 171 | 56,800 |
| 2023/10/19 | 173 | 174 | 173 | 173 | 27,000 |
| 2023/10/18 | 174 | 174 | 173 | 173 | 48,300 |
| 2023/10/17 | 174 | 175 | 174 | 174 | 33,200 |
| 2023/10/16 | 174 | 175 | 174 | 174 | 36,000 |
| 2023/10/13 | 174 | 175 | 174 | 174 | 28,300 |
| 2023/10/12 | 174 | 175 | 174 | 174 | 32,800 |
| 2023/10/11 | 175 | 175 | 174 | 174 | 25,900 |
| 2023/10/10 | 176 | 176 | 174 | 174 | 32,600 |
| 2023/10/06 | 175 | 175 | 174 | 175 | 19,600 |
| 2023/10/05 | 175 | 176 | 174 | 174 | 26,100 |
| 2023/10/04 | 176 | 177 | 175 | 175 | 27,000 |
| 2023/10/03 | 176 | 178 | 176 | 177 | 28,800 |